Portmeirion Group (PMP) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Portmeirion Group

Date Open High Low Close* Volume
17/06/2016 982.50p 1,015.30p 975.00p 990.00p 16900
16/06/2016 1,002.50p 1,004.25p 960.00p 982.50p 16907
15/06/2016 1,087.50p 1,087.50p 991.71p 1,005.00p 50835
14/06/2016 1,127.50p 1,135.00p 1,080.00p 1,087.50p 10772
13/06/2016 1,157.50p 1,157.50p 1,125.00p 1,127.50p 10211
10/06/2016 1,157.50p 1,160.35p 1,150.00p 1,157.50p 10217
09/06/2016 1,170.00p 1,180.00p 1,151.00p 1,157.50p 9787
08/06/2016 1,170.00p 1,180.35p 1,161.00p 1,170.00p 19396
07/06/2016 1,170.00p 1,180.36p 1,164.00p 1,177.50p 12233
06/06/2016 1,162.50p 1,180.36p 1,158.00p 1,170.00p 9914
03/06/2016 1,150.00p 1,165.35p 1,150.00p 1,162.50p 12914
02/06/2016 1,157.50p 1,159.00p 1,140.00p 1,150.00p 5497
01/06/2016 1,157.50p 1,158.50p 1,155.00p 1,157.50p 10446
31/05/2016 1,157.50p 1,160.00p 1,156.50p 1,157.50p 13805
27/05/2016 1,157.50p 1,159.50p 1,155.00p 1,157.50p 9336
26/05/2016 1,157.50p 1,160.35p 1,156.00p 1,157.50p 12201
25/05/2016 1,152.50p 1,159.75p 1,145.00p 1,157.50p 8889
24/05/2016 1,150.00p 1,157.35p 1,140.00p 1,152.50p 12731
23/05/2016 1,157.50p 1,159.40p 1,135.00p 1,150.00p 14471
20/05/2016 1,142.50p 1,159.50p 1,136.00p 1,157.50p 19600
19/05/2016 1,222.50p 1,222.50p 1,135.00p 1,145.00p 48231
18/05/2016 1,227.50p 1,275.00p 1,227.50p 1,267.50p 10229
17/05/2016 1,225.00p 1,244.85p 1,220.00p 1,227.50p 10617
16/05/2016 1,195.00p 1,225.00p 1,195.00p 1,225.00p 13454
13/05/2016 1,195.00p 1,205.00p 1,185.00p 1,195.00p 3949
12/05/2016 1,190.00p 1,205.00p 1,180.00p 1,195.00p 7954
11/05/2016 1,190.00p 1,195.00p 1,190.00p 1,190.00p 5979
10/05/2016 1,190.00p 1,200.00p 1,185.00p 1,190.00p 13349
09/05/2016 1,190.00p 1,197.80p 1,187.50p 1,190.00p 10557
06/05/2016 1,190.00p 1,199.00p 1,180.00p 1,190.00p 52539
05/05/2016 1,162.50p 1,205.00p 1,162.50p 1,190.00p 22679
04/05/2016 1,167.50p 1,174.25p 1,150.00p 1,160.00p 9974
03/05/2016 1,152.50p 1,175.00p 1,149.00p 1,167.50p 11809
29/04/2016 1,152.50p 1,160.00p 1,145.00p 1,152.50p 4081
28/04/2016 1,147.50p 1,159.25p 1,144.95p 1,152.50p 7757
27/04/2016 1,137.50p 1,154.00p 1,136.00p 1,147.50p 5833
26/04/2016 1,137.50p 1,150.00p 1,125.00p 1,137.50p 4242
25/04/2016 1,127.50p 1,135.00p 1,125.50p 1,127.50p 4619
22/04/2016 1,127.50p 1,185.37p 1,125.00p 1,127.50p 8479
21/04/2016 1,127.50p 1,130.00p 1,125.00p 1,127.50p 3250
20/04/2016 1,142.50p 1,150.00p 1,140.00p 1,145.00p 16398
19/04/2016 1,142.50p 1,150.00p 1,140.00p 1,142.50p 6770
18/04/2016 1,142.50p 1,150.00p 1,142.50p 1,142.50p 1324
15/04/2016 1,142.50p 1,155.00p 1,140.25p 1,142.50p 4108
14/04/2016 1,145.00p 1,160.00p 1,142.50p 1,142.50p 6692
13/04/2016 1,145.00p 1,150.00p 1,143.50p 1,145.00p 5601
12/04/2016 1,142.50p 1,158.06p 1,140.00p 1,145.00p 2403
11/04/2016 1,142.50p 1,150.00p 1,138.00p 1,142.50p 6920
08/04/2016 1,142.50p 1,150.00p 1,135.15p 1,142.50p 3337
07/04/2016 1,145.00p 1,150.00p 1,140.10p 1,142.50p 3407
06/04/2016 1,140.00p 1,150.00p 1,130.00p 1,140.00p 9664
05/04/2016 1,145.00p 1,150.00p 1,140.00p 1,140.00p 7492
04/04/2016 1,145.00p 1,155.00p 1,140.50p 1,145.00p 3087
01/04/2016 1,132.50p 1,155.00p 1,131.25p 1,145.00p 10084
31/03/2016 1,115.00p 1,140.00p 1,114.00p 1,130.00p 12868
30/03/2016 1,095.00p 1,125.00p 1,095.00p 1,115.00p 16449
29/03/2016 1,092.50p 1,100.00p 1,085.00p 1,095.00p 18120
24/03/2016 1,102.50p 1,102.50p 1,090.00p 1,092.50p 39244
23/03/2016 1,100.00p 1,110.00p 1,095.00p 1,102.50p 13549
22/03/2016 1,105.00p 1,110.00p 1,090.00p 1,100.00p 8373
21/03/2016 1,111.00p 1,115.00p 1,105.00p 1,105.00p 6062
18/03/2016 1,105.00p 1,110.00p 1,100.00p 1,105.00p 9075
17/03/2016 1,107.50p 1,115.00p 1,103.20p 1,105.00p 7209
16/03/2016 1,110.00p 1,120.00p 1,106.00p 1,107.50p 4699
15/03/2016 1,115.00p 1,120.00p 1,099.00p 1,110.00p 10548
14/03/2016 1,132.50p 1,139.00p 1,115.00p 1,115.00p 5613
11/03/2016 1,132.50p 1,140.00p 1,126.50p 1,132.50p 3866
10/03/2016 1,127.50p 1,136.00p 1,122.75p 1,132.50p 7876
09/03/2016 1,127.50p 1,149.80p 1,115.00p 1,127.50p 17716
08/03/2016 1,080.00p 1,087.50p 1,072.25p 1,080.00p 7780
07/03/2016 1,080.00p 1,085.00p 1,077.60p 1,080.00p 3568
04/03/2016 1,082.50p 1,089.85p 1,078.90p 1,080.00p 1482
03/03/2016 1,085.00p 1,089.85p 1,075.00p 1,082.50p 1410
02/03/2016 1,087.50p 1,095.00p 1,083.75p 1,085.00p 2688
01/03/2016 1,075.00p 1,094.85p 1,075.00p 1,087.50p 6936
29/02/2016 1,072.50p 1,085.00p 1,065.75p 1,075.00p 2998
26/02/2016 1,065.00p 1,080.00p 1,060.00p 1,072.50p 1831
25/02/2016 1,057.50p 1,070.00p 1,055.00p 1,065.00p 4352
24/02/2016 1,045.00p 1,065.00p 1,045.00p 1,055.00p 6937
23/02/2016 1,045.00p 1,055.00p 1,044.50p 1,045.00p 3015
22/02/2016 1,057.50p 1,060.00p 1,040.00p 1,045.00p 2609
19/02/2016 1,042.50p 1,065.00p 1,042.50p 1,057.50p 8410
18/02/2016 1,047.50p 1,055.00p 1,030.00p 1,042.50p 7811
17/02/2016 1,027.50p 1,055.00p 1,027.50p 1,047.50p 4389
16/02/2016 1,022.50p 1,040.00p 1,022.50p 1,027.50p 1437
15/02/2016 1,022.50p 1,030.00p 1,022.50p 1,022.50p 2494
12/02/2016 1,037.50p 1,040.00p 1,020.00p 1,022.50p 3418
11/02/2016 1,055.00p 1,060.00p 1,030.00p 1,037.50p 7030
10/02/2016 1,042.50p 1,060.00p 1,025.00p 1,055.00p 5567
09/02/2016 1,062.50p 1,062.50p 1,035.00p 1,042.50p 5619
08/02/2016 1,080.00p 1,088.00p 1,060.00p 1,062.50p 4107
05/02/2016 1,082.50p 1,089.20p 1,075.75p 1,080.00p 5308
04/02/2016 1,087.50p 1,100.00p 1,081.25p 1,082.50p 7593
03/02/2016 1,067.50p 1,090.00p 1,067.00p 1,087.50p 11422
02/02/2016 1,065.00p 1,085.00p 1,065.00p 1,067.50p 3380
01/02/2016 1,047.50p 1,065.00p 1,046.25p 1,065.00p 16971
29/01/2016 1,032.50p 1,050.00p 1,032.50p 1,047.50p 1950
28/01/2016 1,020.00p 1,039.00p 1,020.00p 1,032.50p 2843
27/01/2016 1,017.50p 1,025.00p 1,017.50p 1,020.00p 841
26/01/2016 1,027.50p 1,034.76p 1,017.50p 1,017.50p 15424
25/01/2016 992.50p 1,040.00p 992.50p 1,035.00p 12468
22/01/2016 992.50p 1,000.00p 992.50p 992.50p 1697
21/01/2016 992.50p 1,000.00p 992.50p 992.50p 2877
20/01/2016 1,007.50p 1,007.50p 990.75p 992.50p 8610
19/01/2016 982.50p 1,024.00p 982.50p 1,012.50p 8279
18/01/2016 982.50p 988.13p 965.00p 982.50p 18520
15/01/2016 942.50p 942.50p 932.00p 932.50p 10380
14/01/2016 945.00p 955.00p 930.00p 942.50p 6056
13/01/2016 945.00p 960.00p 945.00p 945.00p 4026
12/01/2016 955.00p 960.00p 945.00p 945.00p 4177
11/01/2016 937.50p 959.89p 937.50p 955.00p 5014
08/01/2016 940.00p 950.00p 936.50p 937.50p 17097
07/01/2016 937.50p 943.05p 930.00p 937.50p 3279
06/01/2016 932.50p 941.88p 931.00p 937.50p 7669
05/01/2016 925.00p 940.00p 925.00p 932.50p 5775
04/01/2016 942.50p 942.50p 921.25p 925.00p 7355
31/12/2015 942.50p 942.50p 942.50p 942.50p 0
30/12/2015 942.50p 945.00p 940.00p 942.50p 1999
29/12/2015 942.50p 945.00p 940.00p 942.50p 2836
24/12/2015 940.00p 945.00p 940.00p 942.50p 1476
23/12/2015 940.00p 947.50p 935.00p 940.00p 8321
22/12/2015 940.00p 945.00p 936.00p 937.50p 10312
21/12/2015 945.00p 950.00p 935.00p 940.00p 10655
18/12/2015 945.00p 950.00p 940.10p 945.00p 2005
17/12/2015 930.00p 955.00p 930.00p 945.00p 1606
16/12/2015 930.00p 934.50p 925.00p 930.00p 13674
15/12/2015 942.50p 944.00p 917.00p 930.00p 4957
14/12/2015 955.00p 960.00p 936.05p 945.00p 21064
11/12/2015 957.50p 957.50p 950.00p 955.00p 5850
10/12/2015 955.00p 957.50p 950.00p 957.50p 1460
09/12/2015 955.00p 958.00p 955.00p 955.00p 3389
08/12/2015 965.00p 975.00p 950.00p 955.00p 12022
07/12/2015 955.00p 970.00p 955.00p 965.00p 5385
04/12/2015 955.00p 960.00p 945.00p 955.00p 3348
03/12/2015 955.00p 956.00p 955.00p 955.00p 626
02/12/2015 955.00p 958.00p 950.00p 955.00p 2065
01/12/2015 942.50p 960.00p 942.50p 955.00p 2363
30/11/2015 945.00p 951.00p 938.00p 942.50p 9629
27/11/2015 945.00p 952.00p 940.00p 945.00p 10576
26/11/2015 945.00p 952.00p 940.00p 945.00p 1091
25/11/2015 945.00p 954.00p 940.00p 945.00p 1779
24/11/2015 952.50p 955.00p 945.00p 945.00p 2384
23/11/2015 957.50p 962.50p 935.61p 952.50p 7400
20/11/2015 957.50p 957.50p 947.52p 957.50p 776
19/11/2015 957.50p 970.00p 946.25p 957.50p 724
18/11/2015 960.00p 975.00p 946.00p 957.50p 10869
17/11/2015 957.50p 970.12p 945.00p 960.00p 5190
16/11/2015 957.50p 964.86p 957.50p 957.50p 1105
13/11/2015 952.50p 965.00p 949.50p 957.50p 3528
12/11/2015 957.50p 957.50p 941.88p 952.50p 2500
11/11/2015 960.00p 970.00p 943.75p 957.50p 4600
10/11/2015 962.50p 970.00p 952.00p 960.00p 628
09/11/2015 972.50p 976.00p 962.00p 962.50p 4299
06/11/2015 970.00p 980.00p 965.00p 972.50p 8117
05/11/2015 960.00p 975.00p 960.00p 970.00p 3461
04/11/2015 952.50p 965.00p 952.50p 960.00p 2405
03/11/2015 947.50p 960.00p 947.00p 952.50p 1676
02/11/2015 945.00p 950.00p 940.10p 947.50p 5765
30/10/2015 950.00p 950.00p 940.00p 945.00p 15276
29/10/2015 950.00p 958.00p 950.00p 950.00p 1572
28/10/2015 955.00p 958.00p 950.00p 955.00p 2199
27/10/2015 955.00p 958.00p 955.00p 955.00p 223
26/10/2015 945.00p 959.00p 943.50p 955.00p 3607
23/10/2015 932.50p 950.00p 932.50p 945.00p 8141
22/10/2015 932.50p 945.00p 927.00p 932.50p 9366
21/10/2015 922.50p 940.00p 919.15p 932.50p 2100
20/10/2015 917.50p 925.00p 915.20p 922.50p 5043
19/10/2015 915.00p 925.00p 910.00p 917.50p 3338
16/10/2015 917.50p 924.00p 910.00p 915.00p 7181
15/10/2015 910.00p 918.00p 901.20p 917.50p 2958
14/10/2015 907.50p 920.00p 900.15p 910.00p 12323
13/10/2015 900.00p 905.00p 896.10p 900.00p 11256
12/10/2015 902.50p 905.00p 895.00p 900.00p 8914
09/10/2015 902.50p 905.00p 900.00p 902.50p 2455
08/10/2015 902.50p 905.00p 900.25p 902.50p 8837
07/10/2015 902.50p 905.00p 900.25p 902.50p 7630
06/10/2015 902.50p 915.00p 902.50p 902.50p 1033
05/10/2015 902.50p 904.50p 900.00p 902.50p 3888
02/10/2015 900.00p 905.00p 895.00p 902.50p 3919
01/10/2015 900.00p 907.00p 900.00p 900.00p 4493
30/09/2015 902.50p 907.50p 900.00p 900.00p 2041
29/09/2015 902.50p 905.00p 900.00p 902.50p 2230
28/09/2015 902.50p 904.90p 900.00p 902.50p 1035
25/09/2015 902.50p 915.00p 900.00p 902.50p 2421
24/09/2015 902.50p 905.00p 900.00p 902.50p 5648
23/09/2015 905.00p 907.50p 901.25p 902.50p 1515
22/09/2015 907.50p 912.00p 900.00p 905.00p 5686
21/09/2015 910.00p 915.00p 901.00p 907.50p 7150
18/09/2015 910.00p 915.00p 901.00p 910.00p 95
17/09/2015 920.00p 920.00p 901.00p 910.00p 2633
16/09/2015 920.00p 923.75p 915.00p 920.00p 1170
15/09/2015 907.50p 913.13p 907.50p 907.50p 33
14/09/2015 907.50p 915.00p 902.00p 907.50p 4478
11/09/2015 907.50p 915.00p 902.00p 907.50p 5606
10/09/2015 907.50p 915.00p 902.00p 907.50p 2645
09/09/2015 905.00p 915.00p 905.00p 907.50p 5139
08/09/2015 905.00p 912.50p 904.50p 905.00p 2810
07/09/2015 905.00p 910.00p 905.00p 905.00p 967
04/09/2015 905.00p 908.50p 904.00p 905.00p 711
03/09/2015 907.50p 910.00p 904.00p 905.00p 1563

*Close Price adjusted for both dividends and splits