Parkmead Group (The) (PMG) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Parkmead Group (The)

Date Open High Low Close* Volume
31/01/2018 35.10p 36.00p 35.00p 35.50p 50953
30/01/2018 35.00p 36.00p 35.00p 35.50p 125203
29/01/2018 36.10p 37.90p 35.00p 35.60p 266621
26/01/2018 36.00p 37.60p 35.55p 37.05p 636109
25/01/2018 36.40p 36.40p 35.80p 36.05p 124024
24/01/2018 36.00p 36.90p 35.00p 36.45p 403142
23/01/2018 37.50p 38.00p 35.75p 35.75p 239887
22/01/2018 37.10p 37.90p 36.00p 37.25p 259565
19/01/2018 37.60p 38.23p 37.10p 37.90p 172801
18/01/2018 38.00p 39.90p 38.00p 38.25p 140518
17/01/2018 39.50p 39.90p 38.12p 39.45p 164826
16/01/2018 38.90p 39.90p 37.85p 39.25p 653332
15/01/2018 37.50p 39.00p 37.13p 38.60p 454073
12/01/2018 39.00p 39.00p 37.36p 38.00p 447276
11/01/2018 39.00p 39.50p 38.00p 39.00p 198577
10/01/2018 37.90p 39.50p 37.32p 38.45p 793581
09/01/2018 37.30p 37.90p 35.78p 37.35p 536963
08/01/2018 39.00p 39.08p 36.61p 37.45p 1508673
05/01/2018 43.70p 45.50p 39.10p 40.55p 2437916
04/01/2018 37.00p 43.00p 36.50p 42.25p 6107649
03/01/2018 36.10p 37.40p 35.90p 36.50p 426040
02/01/2018 36.60p 37.22p 35.64p 36.05p 375872
29/12/2017 37.00p 37.00p 36.25p 36.25p 165677
28/12/2017 37.00p 37.25p 36.29p 36.50p 228706
27/12/2017 36.00p 38.00p 36.00p 37.00p 188715
22/12/2017 36.75p 37.44p 35.89p 37.00p 283393
21/12/2017 37.00p 37.56p 36.00p 36.50p 178363
20/12/2017 36.00p 38.50p 35.75p 37.25p 473435
19/12/2017 34.25p 35.75p 33.27p 35.50p 85852
18/12/2017 35.00p 35.00p 33.50p 34.50p 63927
15/12/2017 34.15p 34.50p 34.15p 34.50p 54300
14/12/2017 34.25p 36.00p 34.25p 35.25p 45721
13/12/2017 35.00p 36.00p 34.20p 35.50p 29231
12/12/2017 33.50p 35.75p 33.50p 35.50p 1600652
11/12/2017 35.00p 35.50p 34.00p 34.50p 200678
08/12/2017 34.00p 35.00p 34.00p 34.25p 33441
07/12/2017 35.00p 35.00p 33.88p 35.00p 39376
06/12/2017 36.00p 37.00p 34.00p 34.50p 102948
05/12/2017 35.25p 37.00p 35.25p 36.50p 268531
04/12/2017 34.50p 35.12p 33.00p 35.12p 181009
01/12/2017 33.00p 34.00p 32.50p 34.00p 77698
30/11/2017 33.00p 35.00p 32.75p 34.38p 77091
29/11/2017 33.50p 35.00p 31.00p 33.50p 218870
28/11/2017 33.85p 35.00p 33.56p 34.13p 59096
27/11/2017 34.50p 35.82p 33.71p 34.63p 119624
24/11/2017 35.00p 35.50p 34.09p 34.75p 62162
23/11/2017 35.50p 36.08p 34.39p 34.75p 178443
22/11/2017 35.00p 36.84p 34.58p 36.13p 263989
21/11/2017 35.34p 35.89p 34.02p 35.50p 78738
20/11/2017 36.75p 37.31p 34.01p 34.75p 189507
17/11/2017 37.00p 40.98p 35.00p 35.25p 801915
16/11/2017 35.75p 36.50p 34.50p 35.50p 172779
15/11/2017 35.00p 35.38p 34.26p 34.50p 122376
14/11/2017 36.00p 37.00p 35.75p 35.75p 101550
13/11/2017 36.50p 37.00p 35.33p 36.00p 101615
10/11/2017 36.75p 37.00p 36.15p 36.75p 220979
09/11/2017 36.00p 37.00p 35.52p 36.50p 120457
08/11/2017 37.00p 37.50p 36.10p 36.63p 72143
07/11/2017 37.00p 37.00p 34.93p 36.25p 274075
06/11/2017 36.50p 37.35p 35.79p 36.25p 130284
03/11/2017 36.50p 38.00p 35.79p 36.25p 83100
02/11/2017 37.00p 37.00p 35.46p 36.25p 497282
01/11/2017 36.50p 36.75p 34.72p 36.75p 271888
31/10/2017 36.00p 36.00p 34.60p 36.00p 31959
30/10/2017 36.00p 36.00p 34.10p 34.75p 335886
27/10/2017 34.50p 36.00p 33.66p 35.00p 264660
26/10/2017 36.75p 36.75p 34.00p 35.00p 106355
25/10/2017 36.50p 36.50p 34.74p 36.00p 109134
24/10/2017 34.75p 36.45p 35.60p 36.00p 79908
23/10/2017 34.75p 36.50p 33.63p 36.13p 211284
20/10/2017 35.00p 36.18p 33.00p 34.25p 130343
19/10/2017 36.00p 36.65p 35.18p 35.75p 116940
18/10/2017 36.00p 36.35p 35.10p 35.50p 105843
17/10/2017 36.00p 36.50p 35.31p 35.87p 116952
16/10/2017 36.00p 37.13p 34.50p 36.25p 270505
13/10/2017 36.50p 37.00p 36.50p 37.00p 69151
12/10/2017 37.00p 37.00p 36.00p 36.75p 26500
11/10/2017 37.25p 37.50p 37.25p 37.50p 10000
10/10/2017 40.75p 44.75p 37.50p 39.00p 766823
09/10/2017 36.00p 39.25p 36.00p 39.25p 588385
06/10/2017 35.50p 35.87p 35.50p 35.87p 4500
05/10/2017 35.00p 35.75p 35.00p 35.75p 433
04/10/2017 36.25p 36.50p 36.00p 36.00p 27256
03/10/2017 35.00p 35.87p 35.00p 35.87p 9233
02/10/2017 36.00p 36.00p 36.00p 36.00p 10000
29/09/2017 36.00p 36.50p 36.00p 36.50p 2270
28/09/2017 35.00p 36.00p 35.00p 36.00p 30877
27/09/2017 35.00p 36.00p 35.00p 35.62p 10413
26/09/2017 35.25p 36.00p 35.25p 35.50p 68482
25/09/2017 35.00p 35.00p 33.50p 34.38p 37714
22/09/2017 34.00p 34.00p 31.75p 33.75p 145770
21/09/2017 34.00p 35.12p 34.00p 35.12p 14000
20/09/2017 34.75p 35.37p 34.75p 35.37p 6300
19/09/2017 35.00p 35.50p 35.00p 35.50p 5000
18/09/2017 34.75p 36.00p 34.75p 35.12p 50129
15/09/2017 33.75p 35.00p 33.75p 34.63p 23461
14/09/2017 34.00p 34.38p 33.25p 34.38p 5715
13/09/2017 34.50p 35.00p 32.00p 34.63p 239861
12/09/2017 35.00p 36.25p 35.00p 35.00p 285767
11/09/2017 36.00p 36.00p 35.50p 35.75p 59500
08/09/2017 37.00p 37.00p 36.75p 36.75p 10000
07/09/2017 36.50p 38.00p 36.50p 38.00p 513000
06/09/2017 38.50p 38.50p 37.50p 37.50p 630000
05/09/2017 38.00p 38.50p 38.00p 38.37p 706308
04/09/2017 37.00p 38.00p 36.50p 37.75p 44402
01/09/2017 37.00p 37.13p 37.00p 37.13p 5000
31/08/2017 35.00p 37.00p 35.00p 36.13p 295000
30/08/2017 36.00p 36.00p 34.50p 34.50p 215429
29/08/2017 37.00p 37.00p 36.75p 37.00p 40606
25/08/2017 37.00p 37.00p 36.75p 36.75p 2001
24/08/2017 37.00p 37.00p 37.00p 37.00p 186957
23/08/2017 37.00p 37.00p 37.00p 37.00p 1500
22/08/2017 36.50p 37.13p 37.00p 37.13p 62800
21/08/2017 36.50p 37.00p 36.00p 37.00p 6981
18/08/2017 37.50p 37.50p 37.00p 37.38p 20000
17/08/2017 37.75p 38.25p 37.75p 38.25p 5500
16/08/2017 38.00p 39.13p 39.13p 39.13p 127846
15/08/2017 38.00p 39.25p 39.13p 39.13p 227693
14/08/2017 38.00p 40.00p 37.50p 39.25p 11956
11/08/2017 40.00p 40.00p 39.00p 39.00p 25000
10/08/2017 42.50p 42.50p 40.50p 40.50p 41171
09/08/2017 40.50p 42.00p 40.50p 40.88p 157000
08/08/2017 40.00p 39.00p 39.00p 39.00p 540308
07/08/2017 40.00p 39.00p 39.00p 39.00p 1116130
04/08/2017 40.00p 40.00p 38.00p 39.00p 2049
03/08/2017 38.50p 39.00p 38.00p 39.00p 7967
02/08/2017 39.50p 39.50p 39.50p 39.50p 5000
01/08/2017 39.00p 40.00p 39.00p 40.00p 8418
31/07/2017 39.50p 39.50p 37.50p 39.00p 61722
28/07/2017 39.50p 40.25p 39.50p 40.25p 2569
27/07/2017 39.50p 40.75p 39.25p 40.25p 34943
26/07/2017 39.00p 39.00p 38.00p 38.75p 28000
25/07/2017 40.00p 40.75p 40.50p 40.50p 62934
24/07/2017 40.00p 40.75p 40.00p 40.75p 5000
21/07/2017 42.00p 41.50p 41.50p 41.50p 66215
20/07/2017 42.00p 42.00p 41.50p 41.50p 400
19/07/2017 42.00p 42.00p 40.25p 41.00p 2666
18/07/2017 40.50p 41.25p 40.50p 41.25p 5000
17/07/2017 40.00p 40.25p 40.00p 40.25p 3700
14/07/2017 40.50p 40.50p 39.50p 39.50p 16000
13/07/2017 42.00p 42.00p 41.75p 41.75p 2500
12/07/2017 41.75p 42.00p 41.25p 41.87p 14340
11/07/2017 41.75p 42.00p 40.25p 41.87p 42982
10/07/2017 41.00p 41.00p 39.50p 39.75p 29850
07/07/2017 41.00p 42.00p 41.75p 42.00p 20799
06/07/2017 41.00p 41.75p 41.00p 41.75p 29000
05/07/2017 42.00p 42.00p 42.00p 42.00p 5000
04/07/2017 43.50p 43.50p 40.00p 41.25p 37409
03/07/2017 41.75p 42.50p 41.25p 42.50p 127616
30/06/2017 41.75p 42.00p 41.25p 41.25p 60466
29/06/2017 44.00p 43.00p 42.50p 42.50p 97982
28/06/2017 44.00p 44.00p 43.00p 43.00p 2300
27/06/2017 42.50p 43.75p 42.50p 43.00p 5800
26/06/2017 43.00p 43.00p 42.00p 43.00p 22844
23/06/2017 42.25p 43.88p 42.25p 43.88p 42143
22/06/2017 43.00p 44.13p 43.50p 43.50p 0
21/06/2017 43.00p 44.13p 43.00p 44.13p 20000
20/06/2017 44.00p 44.50p 43.50p 44.50p 12000
19/06/2017 45.75p 45.75p 44.50p 44.87p 40000
16/06/2017 46.25p 48.12p 45.76p 46.00p 118991
15/06/2017 47.00p 47.50p 46.93p 47.50p 26382
14/06/2017 48.37p 48.86p 47.75p 47.75p 14584
13/06/2017 46.50p 48.75p 46.50p 47.75p 50753
12/06/2017 48.25p 48.31p 46.70p 47.38p 54603
09/06/2017 46.25p 48.31p 46.25p 47.50p 6407
08/06/2017 47.56p 47.88p 46.47p 47.25p 25652
07/06/2017 45.25p 48.00p 45.25p 47.00p 31318
06/06/2017 47.75p 47.75p 45.63p 46.50p 205588
05/06/2017 47.40p 47.40p 46.20p 46.50p 41337
02/06/2017 46.46p 47.43p 46.44p 46.88p 50870
01/06/2017 46.50p 47.78p 45.19p 47.50p 144948
31/05/2017 48.00p 48.88p 46.94p 47.62p 142537
30/05/2017 49.50p 50.00p 48.00p 48.63p 63584
26/05/2017 49.00p 50.10p 48.00p 48.63p 193957
25/05/2017 50.10p 50.22p 49.31p 49.88p 85061
24/05/2017 50.75p 50.80p 49.25p 49.88p 146818
23/05/2017 48.41p 50.25p 48.41p 49.63p 35026
22/05/2017 48.00p 50.75p 48.00p 49.50p 58176
19/05/2017 48.25p 50.69p 48.18p 50.00p 144653
18/05/2017 48.74p 50.81p 48.38p 49.63p 41648
17/05/2017 51.75p 53.28p 47.96p 50.25p 316617
16/05/2017 52.25p 53.42p 51.65p 51.75p 104383
15/05/2017 53.25p 54.25p 51.77p 52.00p 220282
12/05/2017 53.00p 53.50p 51.25p 52.38p 118334
11/05/2017 49.75p 53.75p 49.31p 52.38p 399585
10/05/2017 47.00p 48.90p 47.00p 48.63p 243423
09/05/2017 44.25p 46.81p 44.25p 46.00p 133584
08/05/2017 46.25p 46.25p 44.69p 45.50p 234564
05/05/2017 44.00p 45.75p 43.88p 45.00p 129753
04/05/2017 46.75p 46.75p 44.33p 45.12p 173690
03/05/2017 48.50p 48.69p 45.73p 46.50p 147483
02/05/2017 49.00p 49.00p 48.55p 48.88p 24150
28/04/2017 48.75p 49.50p 48.50p 49.50p 14150
27/04/2017 49.44p 49.63p 47.97p 49.25p 172407
26/04/2017 48.66p 49.50p 48.25p 49.25p 82656
25/04/2017 50.00p 50.60p 48.00p 48.00p 195757
24/04/2017 48.00p 50.70p 47.31p 49.50p 177550
21/04/2017 48.50p 49.18p 47.15p 48.37p 170137
20/04/2017 48.00p 48.50p 46.06p 48.00p 333256
19/04/2017 51.00p 51.00p 46.00p 47.38p 516102

*Close Price adjusted for both dividends and splits