Portmeirion Group Plc (PMP)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4 | -1.79372197309 | 223 | 223 | 219 | 18636 | 220.60838816 | DE |
| 4 | -3.5 | -1.57303370787 | 222.5 | 227.5 | 217.5 | 20314 | 222.89698778 | DE |
| 12 | 4 | 1.86046511628 | 215 | 235 | 205 | 23349 | 219.90246588 | DE |
| 26 | -9 | -3.94736842105 | 228 | 267 | 205 | 17009 | 225.4221363 | DE |
| 52 | -21 | -8.75 | 240 | 305 | 203 | 18625 | 237.30373229 | DE |
| 156 | -426 | -66.0465116279 | 645 | 710 | 203 | 18813 | 348.85619951 | DE |
| 260 | -676 | -75.530726257 | 895 | 905 | 203 | 19137 | 422.2060883 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729269000 | 219 | 0 | 0.00 | 219 | 219 | 219 | 21937 |
| 1729182600 | 219 | 0 | 0.00 | 219 | 219 | 219 | 2572 |
| 1729096200 | 219 | 0 | 0.00 | 219 | 219 | 219 | 41207 |
| 1729009800 | 219 | -4 | -1.79 | 223 | 223 | 219 | 11933 |
| 1728923400 | 223 | 0 | 0.00 | 223 | 223 | 223 | 33810 |
| 1728664200 | 223 | 0 | 0.00 | 223 | 223 | 223 | 3657 |
| 1728577800 | 223 | 0 | 0.00 | 223 | 223 | 223 | 80222 |
| 1728491400 | 223 | 0 | 0.00 | 223 | 223 | 223 | 10557 |
| 1728405000 | 223 | 0 | 0.00 | 223 | 223 | 223 | 7047 |
| 1728318600 | 223 | 0 | 0.00 | 223 | 223 | 223 | 2889 |
| 1728059400 | 223 | 0 | 0.00 | 223 | 223 | 223 | 14024 |
| 1727973000 | 223 | 2.5 | 1.13 | 220.5 | 223 | 220.5 | 9558 |
| 1727886600 | 220.5 | 3 | 1.38 | 217.5 | 220.5 | 217.5 | 15686 |
| 1727800200 | 217.5 | -5 | -2.25 | 222.5 | 222.5 | 217.5 | 12962 |
| 1727713800 | 222.5 | -2.5 | -1.11 | 225 | 225 | 222.5 | 28613 |
| 1727454600 | 225 | 0 | 0.00 | 225 | 225 | 217.5 | 57267 |
| 1727368200 | 225 | 0 | 0.00 | 225 | 225 | 225 | 9729 |
| 1727281800 | 225 | 0 | 0.00 | 225 | 225 | 225 | 2323 |
| 1727195400 | 225 | 0 | 0.00 | 225 | 225 | 225 | 6153 |
| 1727109000 | 225 | 0 | 0.00 | 225 | 225 | 225 | 1326 |
| 1726849800 | 225 | 2.5 | 1.12 | 222.5 | 227.5 | 222.5 | 65331 |
| 1726763400 | 222.5 | 0 | 0.00 | 222.5 | 222.5 | 222.5 | 8477 |
| 1726677000 | 222.5 | 0 | 0.00 | 222.5 | 222.5 | 222.5 | 7192 |
| 1726590600 | 222.5 | 0 | 0.00 | 222.5 | 222.5 | 222.5 | 1234 |
| 1726504200 | 222.5 | -2.5 | -1.11 | 225 | 225 | 222.5 | 52957 |
| 1726245000 | 225 | -2.5 | -1.10 | 227.5 | 227.5 | 225 | 3023 |
| 1726158600 | 227.5 | 0 | 0.00 | 227.5 | 227.5 | 227.5 | 2965 |
| 1726072200 | 227.5 | -2.5 | -1.09 | 230 | 230 | 227.5 | 12455 |
| 1725985800 | 230 | 0 | 0.00 | 230 | 230 | 230 | 77612 |
| 1725899400 | 230 | 0 | 0.00 | 230 | 230 | 230 | 33716 |
| 1725640200 | 230 | -3.5 | -1.50 | 232.5 | 232.5 | 230 | 78175 |
| 1725553800 | 233.5 | 1 | 0.43 | 232.5 | 235 | 232.5 | 50392 |
| 1725467400 | 232.5 | 7.5 | 3.33 | 225 | 232.5 | 225 | 16503 |
| 1725381000 | 225 | 0 | 0.00 | 225 | 225 | 225 | 6812 |
| 1725294600 | 225 | 10 | 4.65 | 215 | 225 | 215 | 32027 |
| 1725035400 | 215 | 0 | 0.00 | 215 | 215 | 215 | 525 |
| 1724949000 | 215 | 1 | 0.47 | 214 | 215 | 214 | 578 |
| 1724862600 | 214 | 0 | 0.00 | 214 | 214 | 214 | 14243 |
| 1724776200 | 214 | 0 | 0.00 | 214 | 214 | 214 | 562 |
| 1724430600 | 214 | 2.5 | 1.18 | 214 | 214 | 214 | 13751 |
| 1724344200 | 211.5 | 1.5 | 0.71 | 210 | 211.5 | 210 | 105524 |
| 1724257800 | 210 | 0 | 0.00 | 210 | 210 | 210 | 29016 |
| 1724171400 | 210 | 0 | 0.00 | 210 | 210 | 210 | 4256 |
| 1724085000 | 210 | 0 | 0.00 | 210 | 210 | 210 | 6976 |
| 1723825800 | 210 | 5 | 2.44 | 205 | 210 | 205 | 43115 |
| 1723739400 | 205 | -7.5 | -3.53 | 212.5 | 212.5 | 205 | 28651 |
| 1723653000 | 212.5 | 0 | 0.00 | 212.5 | 212.5 | 212.5 | 13304 |
| 1723566600 | 212.5 | 0 | 0.00 | 212.5 | 212.5 | 212.5 | 14987 |
| 1723480200 | 212.5 | 0 | 0.00 | 212.5 | 215 | 212.5 | 56792 |
| 1723221000 | 212.5 | 0 | 0.00 | 212.5 | 212.5 | 212.5 | 26369 |
| 1723134600 | 212.5 | 0 | 0.00 | 212.5 | 212.5 | 212.5 | 6399 |
| 1723048200 | 212.5 | 0 | 0.00 | 212.5 | 212.5 | 212.5 | 6007 |
| 1722961800 | 212.5 | 2.5 | 1.19 | 210 | 212.5 | 210 | 6079 |
| 1722875400 | 210 | 0 | 0.00 | 207.5 | 212.5 | 207.5 | 19111 |
| 1722616200 | 210 | -5 | -2.33 | 215 | 215 | 207.5 | 98035 |
| 1722529800 | 215 | 0 | 0.00 | 215 | 215 | 215 | 2326 |
| 1722443400 | 215 | 0 | 0.00 | 215 | 215 | 215 | 33986 |
| 1722357000 | 215 | -7.5 | -3.37 | 222.5 | 222.5 | 215 | 18591 |
| 1722270600 | 222.5 | 0 | 0.00 | 222.5 | 222.5 | 222.5 | 7412 |
| 1722011400 | 222.5 | 7.5 | 3.49 | 215 | 222.5 | 215 | 34190 |
| 1721925000 | 215 | -14.5 | -6.32 | 229.5 | 229.5 | 215 | 31282 |
| 1721838600 | 229.5 | -5.5 | -2.34 | 235 | 235 | 229.5 | 16289 |
| 1721752200 | 235 | -2.5 | -1.05 | 237.5 | 237.5 | 235 | 7761 |
| 1721665800 | 237.5 | 0 | 0.00 | 237.5 | 237.5 | 237.5 | 7256 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
