Portmeirion Group (PMP) Share Price

Retail Sector

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

Date Open High Low Close* Volume
20/05/2020 390.00p 409.00p 385.00p 390.00p 2217
19/05/2020 335.00p 404.00p 335.00p 390.00p 18494
18/05/2020 378.00p 384.00p 366.00p 378.00p 5675
15/05/2020 378.00p 389.52p 367.20p 378.00p 1589
14/05/2020 378.00p 384.90p 366.00p 378.00p 6712
12/05/2020 415.00p 416.00p 390.00p 410.00p 4862
11/05/2020 450.00p 459.00p 400.00p 415.00p 18901
07/05/2020 460.00p 469.00p 430.80p 450.00p 6292
06/05/2020 460.00p 480.00p 445.00p 460.00p 4012
05/05/2020 446.00p 474.00p 440.00p 460.00p 9295
04/05/2020 446.00p 464.00p 424.00p 446.00p 3698
01/05/2020 485.00p 485.00p 422.00p 446.00p 24462
30/04/2020 485.00p 505.00p 465.00p 485.00p 2056
29/04/2020 480.00p 509.50p 457.00p 485.00p 6549
28/04/2020 465.00p 495.00p 465.00p 475.00p 1735
27/04/2020 465.00p 479.40p 456.00p 465.00p 1592
24/04/2020 465.00p 480.00p 453.00p 465.00p 4897
23/04/2020 435.00p 470.00p 435.00p 460.00p 7365
22/04/2020 435.00p 435.00p 411.00p 435.00p 1311
21/04/2020 435.00p 437.00p 412.00p 435.00p 3797
20/04/2020 435.00p 455.00p 410.00p 435.00p 3119
17/04/2020 400.00p 435.00p 400.00p 435.00p 6231
16/04/2020 400.00p 419.60p 385.00p 400.00p 1420
15/04/2020 415.00p 430.00p 400.00p 400.00p 8855
09/04/2020 345.00p 380.00p 345.00p 370.00p 21416
08/04/2020 355.00p 359.40p 330.00p 345.00p 1334
07/04/2020 315.00p 400.00p 301.00p 365.00p 26217
06/04/2020 265.00p 329.40p 247.50p 315.00p 25477
03/04/2020 275.00p 275.00p 242.00p 250.00p 20146
02/04/2020 285.00p 292.50p 270.00p 275.00p 40961
01/04/2020 340.00p 340.00p 260.00p 280.00p 21307
31/03/2020 375.00p 398.00p 330.00p 340.00p 43605
30/03/2020 240.00p 379.20p 240.00p 365.00p 96154
27/03/2020 240.00p 250.00p 230.00p 240.00p 39034
26/03/2020 250.00p 255.00p 240.00p 240.00p 34788
25/03/2020 250.00p 260.00p 240.40p 250.00p 14499
24/03/2020 260.00p 290.00p 232.00p 250.00p 27003
23/03/2020 265.00p 269.40p 230.00p 265.00p 13615
20/03/2020 325.00p 330.00p 260.00p 280.00p 36523
19/03/2020 375.00p 380.00p 300.00p 325.00p 29732
18/03/2020 430.00p 440.00p 380.00p 385.00p 7376
17/03/2020 450.00p 450.00p 410.00p 430.00p 4002
16/03/2020 490.00p 499.50p 438.00p 450.00p 19743
13/03/2020 500.00p 517.00p 486.00p 490.00p 13537
12/03/2020 500.00p 520.00p 480.80p 500.00p 11129
11/03/2020 500.00p 518.00p 485.00p 500.00p 2331
10/03/2020 500.00p 520.00p 495.00p 499.00p 3281
09/03/2020 500.00p 515.00p 470.00p 500.00p 16324
06/03/2020 555.00p 555.00p 501.00p 510.00p 9989
05/03/2020 585.00p 593.88p 550.60p 565.00p 5395
04/03/2020 600.00p 605.00p 585.00p 585.00p 7016
03/03/2020 575.00p 619.00p 575.00p 605.00p 12649
02/03/2020 620.00p 635.00p 560.60p 575.00p 9363
28/02/2020 635.00p 635.00p 600.00p 620.00p 4780
27/02/2020 660.00p 669.20p 630.00p 640.00p 9890
26/02/2020 715.00p 715.00p 665.00p 665.00p 3392
25/02/2020 725.00p 729.00p 710.00p 715.00p 3081
24/02/2020 765.00p 765.00p 721.00p 725.00p 11031
21/02/2020 765.00p 780.00p 760.00p 765.00p 7527
20/02/2020 750.00p 780.00p 740.00p 765.00p 11500
19/02/2020 750.00p 760.00p 746.00p 750.00p 605
18/02/2020 750.00p 758.00p 745.00p 750.00p 6785
17/02/2020 745.00p 760.00p 738.00p 750.00p 5217
14/02/2020 740.00p 760.00p 731.00p 745.00p 5155
13/02/2020 730.00p 750.00p 729.00p 740.00p 4917
12/02/2020 730.00p 749.20p 723.00p 730.00p 14743
11/02/2020 725.00p 750.00p 718.00p 730.00p 4320
10/02/2020 730.00p 734.00p 716.00p 725.00p 6758
07/02/2020 730.00p 750.00p 716.00p 730.00p 3704
06/02/2020 730.00p 735.00p 713.00p 730.00p 6489
05/02/2020 730.00p 730.00p 713.00p 730.00p 3957
04/02/2020 730.00p 730.00p 711.00p 730.00p 5799
03/02/2020 730.00p 730.00p 712.00p 730.00p 3683
31/01/2020 730.00p 734.00p 714.00p 730.00p 4177
30/01/2020 730.00p 740.94p 716.00p 730.00p 8647
29/01/2020 730.00p 739.90p 711.00p 730.00p 9030
28/01/2020 750.00p 750.00p 710.00p 730.00p 30776
27/01/2020 750.00p 760.00p 740.00p 760.00p 2381
24/01/2020 795.00p 795.00p 750.00p 750.00p 7291
23/01/2020 800.00p 805.00p 771.00p 795.00p 3191
22/01/2020 805.00p 810.00p 780.00p 800.00p 1497
21/01/2020 805.00p 830.00p 781.00p 805.00p 6688
20/01/2020 805.00p 820.00p 790.00p 805.00p 184
17/01/2020 805.00p 825.00p 790.00p 805.00p 3974
16/01/2020 805.00p 830.00p 783.00p 805.00p 1486
15/01/2020 805.00p 811.00p 796.00p 805.00p 2742
14/01/2020 810.00p 825.00p 791.78p 805.00p 4221
13/01/2020 810.00p 825.00p 790.80p 810.00p 859
10/01/2020 825.00p 830.00p 800.60p 810.00p 2992
09/01/2020 825.00p 840.00p 801.00p 825.00p 1678
08/01/2020 830.00p 835.00p 810.00p 825.00p 1255
07/01/2020 840.00p 859.20p 820.00p 830.00p 3850
06/01/2020 835.00p 860.00p 826.00p 840.00p 1770
03/01/2020 825.00p 850.00p 819.00p 825.00p 5762
02/01/2020 800.00p 840.00p 800.00p 820.00p 3233
31/12/2019 800.00p 815.00p 800.00p 800.00p 1100
30/12/2019 785.00p 804.00p 772.00p 804.00p 5984
27/12/2019 755.00p 785.00p 750.60p 785.00p 21787
24/12/2019 755.00p 756.00p 746.00p 746.00p 2812
23/12/2019 760.00p 779.20p 738.00p 750.00p 6766
20/12/2019 720.00p 779.20p 720.00p 760.00p 14656
19/12/2019 710.00p 738.00p 710.00p 720.00p 3910
18/12/2019 695.00p 720.00p 695.00p 710.00p 6898
17/12/2019 675.00p 700.00p 658.00p 695.00p 9846
16/12/2019 675.00p 694.00p 652.00p 675.00p 9912
13/12/2019 665.00p 700.00p 660.00p 700.00p 8287
12/12/2019 665.00p 679.40p 657.00p 665.00p 4078
11/12/2019 665.00p 675.00p 655.00p 665.00p 4399
10/12/2019 665.00p 674.80p 650.00p 665.00p 2609
09/12/2019 665.00p 680.00p 655.00p 665.00p 6724
06/12/2019 665.00p 675.00p 653.00p 665.00p 6091
05/12/2019 665.00p 678.00p 665.00p 665.00p 4046
04/12/2019 665.00p 678.00p 650.00p 665.00p 2679
03/12/2019 665.00p 678.75p 662.00p 665.00p 4954
02/12/2019 665.00p 680.00p 661.35p 665.00p 2339
29/11/2019 665.00p 677.00p 653.00p 665.00p 388
28/11/2019 665.00p 665.00p 650.60p 665.00p 2494
27/11/2019 655.00p 680.00p 640.00p 665.00p 13804
26/11/2019 675.00p 675.00p 651.00p 655.00p 4794
25/11/2019 675.00p 675.00p 650.00p 675.00p 3528
22/11/2019 680.00p 680.00p 650.00p 675.00p 10277
21/11/2019 680.00p 680.00p 660.00p 680.00p 1905
20/11/2019 685.00p 700.00p 660.00p 680.00p 6649
19/11/2019 695.00p 698.00p 680.00p 685.00p 18468
18/11/2019 705.00p 714.00p 690.00p 695.00p 10474
15/11/2019 695.00p 700.00p 690.00p 690.00p 67569
14/11/2019 690.00p 720.00p 650.00p 695.00p 42771
13/11/2019 865.00p 865.00p 840.00p 850.00p 5706
12/11/2019 880.00p 890.00p 860.00p 867.00p 6184
11/11/2019 880.00p 880.00p 860.80p 880.00p 115
08/11/2019 880.00p 881.00p 879.00p 880.00p 1696
07/11/2019 880.00p 883.00p 867.00p 880.00p 1451
06/11/2019 880.00p 885.00p 867.00p 880.00p 2738
05/11/2019 880.00p 885.00p 866.00p 880.00p 495
04/11/2019 880.00p 885.00p 863.00p 880.00p 496
01/11/2019 880.00p 885.00p 860.80p 880.00p 3385
31/10/2019 885.00p 889.20p 872.00p 880.00p 5981
30/10/2019 885.00p 888.00p 870.60p 885.00p 3891
29/10/2019 885.00p 887.00p 870.60p 885.00p 490
28/10/2019 885.00p 888.00p 870.60p 885.00p 1417
25/10/2019 885.00p 888.00p 870.00p 885.00p 3103
24/10/2019 885.00p 889.20p 885.00p 885.00p 1572
23/10/2019 885.00p 889.20p 871.00p 885.00p 2328
22/10/2019 885.00p 890.00p 872.00p 885.00p 4320
21/10/2019 895.00p 904.00p 870.60p 885.00p 3767
18/10/2019 895.00p 919.00p 875.00p 895.00p 354
17/10/2019 895.00p 905.00p 871.00p 895.00p 3223
16/10/2019 895.00p 905.00p 871.00p 895.00p 215
15/10/2019 895.00p 910.00p 878.00p 895.00p 1781
14/10/2019 895.00p 895.00p 873.00p 895.00p 5908
11/10/2019 895.00p 913.00p 878.00p 895.00p 1561
10/10/2019 900.00p 905.00p 871.00p 895.00p 1529
09/10/2019 905.00p 910.00p 880.00p 900.00p 2189
08/10/2019 910.00p 917.00p 893.00p 905.00p 992
07/10/2019 915.00p 924.00p 905.00p 910.00p 7726
04/10/2019 915.00p 929.40p 908.00p 915.00p 1213
03/10/2019 910.00p 930.00p 903.00p 915.00p 2813
02/10/2019 905.00p 920.00p 895.00p 910.00p 1946
01/10/2019 900.00p 917.00p 895.00p 905.00p 101
30/09/2019 885.00p 900.00p 885.00p 900.00p 2772
27/09/2019 880.00p 900.00p 872.00p 885.00p 4429
26/09/2019 865.00p 890.00p 865.00p 880.00p 3632
25/09/2019 865.00p 865.00p 862.00p 865.00p 902
24/09/2019 860.00p 880.00p 853.00p 865.00p 9002
23/09/2019 860.00p 863.00p 840.80p 860.00p 2070
20/09/2019 860.00p 865.00p 842.00p 860.00p 3209
19/09/2019 860.00p 870.00p 841.00p 860.00p 5221
18/09/2019 860.00p 870.00p 841.00p 860.00p 3226
17/09/2019 865.00p 880.00p 840.80p 860.00p 2806
16/09/2019 860.00p 879.44p 840.00p 865.00p 4839
13/09/2019 860.00p 872.00p 846.00p 860.00p 1871
12/09/2019 860.00p 879.20p 844.00p 860.00p 3298
11/09/2019 860.00p 879.20p 842.60p 860.00p 6876
10/09/2019 860.00p 872.00p 840.80p 860.00p 5592
09/09/2019 860.00p 860.00p 842.60p 860.00p 971
06/09/2019 860.00p 860.00p 843.00p 860.00p 1009
05/09/2019 860.00p 879.20p 841.00p 860.00p 6345
04/09/2019 865.00p 865.00p 850.00p 865.00p 2318
03/09/2019 870.00p 872.00p 850.00p 865.00p 2512
02/09/2019 875.00p 880.00p 860.00p 870.00p 3563
30/08/2019 875.00p 882.00p 860.50p 875.00p 8116
29/08/2019 875.00p 885.00p 860.60p 875.00p 2770
28/08/2019 880.00p 880.00p 860.00p 875.00p 1702
27/08/2019 885.00p 895.00p 860.00p 880.00p 5293
23/08/2019 885.00p 885.00p 877.00p 885.00p 1301
22/08/2019 900.00p 905.00p 870.00p 885.00p 5454
21/08/2019 895.00p 908.00p 880.80p 900.00p 3734
20/08/2019 895.00p 895.00p 880.00p 895.00p 2
19/08/2019 910.00p 913.00p 882.00p 895.00p 1715
16/08/2019 915.00p 915.00p 900.00p 910.00p 2434
15/08/2019 935.00p 935.00p 900.00p 915.00p 3275
14/08/2019 945.00p 945.00p 920.00p 935.00p 3684
13/08/2019 945.00p 949.50p 932.50p 945.00p 2112
12/08/2019 958.00p 960.20p 930.60p 945.00p 6545
09/08/2019 980.00p 980.00p 950.00p 958.00p 3723
08/08/2019 980.00p 980.00p 960.00p 980.00p 231
07/08/2019 980.00p 980.00p 960.00p 980.00p 1067
06/08/2019 980.00p 980.00p 960.00p 980.00p 1441
05/08/2019 980.00p 982.00p 960.80p 980.00p 3414
02/08/2019 985.00p 990.00p 970.00p 980.00p 5230

*Close Price adjusted for both dividends and splits