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
18/04/2017 51.50p 52.61p 51.00p 52.25p 55205
13/04/2017 51.75p 53.25p 51.20p 52.63p 279442
12/04/2017 55.50p 55.50p 51.75p 52.63p 183059
11/04/2017 56.75p 58.00p 54.00p 54.75p 518238
10/04/2017 54.00p 56.75p 53.10p 55.87p 164581
07/04/2017 51.25p 53.98p 51.25p 53.63p 310452
06/04/2017 52.25p 53.15p 51.07p 52.25p 327898
05/04/2017 51.75p 54.50p 51.58p 52.75p 704784
04/04/2017 47.75p 51.50p 46.00p 51.25p 1113186
03/04/2017 44.25p 48.50p 44.06p 46.75p 2000699
31/03/2017 44.00p 44.41p 43.50p 44.25p 228118
30/03/2017 43.50p 44.37p 43.05p 44.37p 221063
29/03/2017 42.00p 44.00p 42.00p 42.00p 229160
28/03/2017 43.75p 44.33p 42.25p 44.25p 211161
27/03/2017 46.75p 46.75p 43.64p 44.13p 166475
24/03/2017 44.75p 47.13p 44.74p 45.25p 813013
23/03/2017 44.50p 44.75p 42.96p 43.50p 910833
22/03/2017 45.75p 46.50p 44.51p 44.87p 277940
21/03/2017 46.00p 47.75p 45.63p 45.88p 278122
20/03/2017 47.00p 47.75p 45.61p 46.25p 442200
17/03/2017 49.50p 50.00p 47.00p 48.00p 505026
16/03/2017 50.00p 51.00p 49.69p 49.75p 204020
15/03/2017 50.00p 51.00p 49.50p 51.00p 77276
14/03/2017 50.25p 50.81p 50.00p 50.00p 142260
13/03/2017 51.50p 53.03p 50.01p 50.50p 142157
10/03/2017 53.50p 53.50p 50.25p 52.38p 154514
09/03/2017 51.25p 51.50p 50.00p 51.00p 89850
08/03/2017 52.75p 53.35p 51.53p 52.88p 68513
07/03/2017 53.25p 53.37p 51.69p 52.38p 169241
06/03/2017 55.00p 55.12p 52.48p 53.50p 228271
03/03/2017 54.75p 55.52p 53.88p 54.62p 166594
02/03/2017 51.75p 56.00p 51.11p 56.00p 2057067
01/03/2017 51.50p 52.00p 50.83p 51.75p 271510
28/02/2017 51.75p 52.50p 50.52p 51.38p 444373
27/02/2017 49.00p 51.13p 49.00p 50.88p 540009
24/02/2017 50.00p 51.13p 48.50p 50.00p 455749
23/02/2017 50.25p 51.75p 49.99p 50.50p 781972
22/02/2017 50.50p 52.00p 50.31p 50.75p 387448
21/02/2017 52.50p 52.50p 50.00p 51.00p 877451
20/02/2017 52.75p 53.50p 52.47p 52.75p 146000
17/02/2017 53.50p 54.00p 53.00p 53.37p 237448
16/02/2017 54.00p 54.00p 53.26p 53.50p 106836
15/02/2017 55.00p 55.00p 53.50p 54.37p 198535
14/02/2017 55.25p 56.55p 53.20p 54.12p 294037
13/02/2017 56.00p 57.56p 55.15p 55.62p 335270
10/02/2017 57.75p 59.44p 56.94p 57.63p 79645
09/02/2017 59.75p 59.75p 57.42p 58.88p 89401
08/02/2017 57.75p 59.25p 57.63p 58.75p 83423
07/02/2017 58.00p 58.94p 56.83p 57.75p 99836
06/02/2017 56.50p 58.75p 56.30p 57.75p 324340
03/02/2017 58.00p 59.30p 56.50p 58.13p 92961
02/02/2017 57.25p 59.38p 57.25p 58.38p 182733
01/02/2017 57.75p 58.72p 57.25p 57.25p 255637
31/01/2017 60.25p 60.94p 56.25p 58.50p 451984
30/01/2017 63.25p 63.42p 60.00p 61.75p 188515
27/01/2017 64.50p 64.75p 63.63p 64.13p 177849
26/01/2017 65.00p 65.00p 64.65p 64.75p 63157
25/01/2017 65.00p 66.00p 64.25p 64.88p 54273
24/01/2017 66.13p 66.13p 65.32p 65.88p 9037
23/01/2017 66.50p 66.75p 65.65p 66.00p 67509
20/01/2017 66.75p 66.75p 65.34p 65.88p 59400
19/01/2017 65.00p 66.31p 65.00p 65.88p 71676
18/01/2017 68.00p 69.31p 65.22p 66.00p 157440
17/01/2017 68.00p 69.31p 68.00p 68.00p 34065
16/01/2017 69.75p 69.98p 68.44p 68.88p 74268
13/01/2017 68.50p 69.25p 68.26p 68.88p 147431
12/01/2017 70.00p 72.00p 68.86p 69.00p 259799
11/01/2017 69.75p 70.00p 68.25p 69.13p 203481
10/01/2017 64.75p 72.19p 64.15p 69.13p 511467
09/01/2017 65.75p 65.75p 62.69p 64.13p 277498
06/01/2017 63.00p 65.00p 62.88p 63.25p 87028
05/01/2017 63.00p 65.37p 61.25p 65.00p 227103
04/01/2017 58.00p 64.50p 57.15p 64.00p 228551
03/01/2017 56.75p 57.38p 54.61p 57.38p 2241719
30/12/2016 56.25p 56.90p 55.50p 56.38p 68510
29/12/2016 55.75p 56.97p 54.58p 56.63p 199369
28/12/2016 55.00p 55.50p 55.00p 55.50p 23883
23/12/2016 55.00p 55.50p 54.00p 55.50p 366565
22/12/2016 55.75p 55.75p 55.00p 55.50p 1026423
21/12/2016 55.00p 55.70p 55.00p 55.50p 36493
20/12/2016 55.00p 55.50p 54.25p 55.50p 50792
19/12/2016 54.75p 55.31p 53.63p 54.50p 37649
16/12/2016 55.00p 55.50p 53.03p 54.62p 177591
15/12/2016 53.25p 56.00p 53.25p 55.50p 159756
14/12/2016 55.00p 55.45p 54.75p 55.25p 133192
13/12/2016 55.00p 55.70p 55.00p 55.37p 207875
12/12/2016 54.25p 55.75p 53.31p 55.50p 283517
09/12/2016 53.75p 54.75p 52.35p 53.25p 127186
08/12/2016 54.00p 54.00p 53.13p 53.25p 29851
07/12/2016 53.15p 53.73p 52.38p 53.25p 86238
06/12/2016 54.00p 55.25p 52.10p 52.75p 130459
05/12/2016 55.25p 55.58p 54.50p 55.12p 88593
02/12/2016 56.25p 56.25p 54.00p 55.25p 54770
01/12/2016 56.00p 56.75p 54.64p 55.75p 164317
30/11/2016 55.25p 55.25p 54.31p 54.75p 33612
29/11/2016 54.25p 56.00p 53.75p 54.25p 51398
28/11/2016 58.25p 58.25p 54.16p 55.75p 85776
25/11/2016 55.70p 57.15p 55.70p 56.88p 83643
24/11/2016 56.00p 57.15p 55.00p 55.00p 33038
23/11/2016 57.00p 57.38p 56.00p 57.38p 53184
22/11/2016 57.75p 57.75p 56.50p 57.63p 82821
21/11/2016 57.00p 58.65p 56.00p 56.75p 173143
18/11/2016 55.50p 62.50p 55.50p 57.50p 514868
17/11/2016 54.75p 54.75p 54.10p 54.75p 12686
16/11/2016 54.19p 54.66p 53.56p 54.50p 47487
15/11/2016 53.00p 54.37p 52.31p 54.37p 76043
14/11/2016 52.75p 52.75p 52.13p 52.50p 41719
11/11/2016 52.75p 52.97p 51.81p 52.25p 99714
10/11/2016 52.00p 53.00p 51.94p 52.13p 105903
09/11/2016 50.00p 52.00p 49.90p 52.00p 168487
08/11/2016 51.00p 51.50p 49.25p 50.50p 211883
07/11/2016 51.50p 51.50p 48.00p 49.50p 145595
04/11/2016 54.00p 54.06p 50.00p 51.63p 102719
03/11/2016 55.50p 56.90p 53.90p 54.50p 91827
02/11/2016 56.20p 56.94p 56.20p 56.38p 28274
01/11/2016 55.50p 56.75p 55.50p 55.62p 17528
31/10/2016 55.50p 56.38p 54.08p 56.38p 53879
28/10/2016 55.50p 57.00p 55.25p 56.12p 48055
27/10/2016 55.75p 56.40p 55.50p 56.00p 25648
26/10/2016 57.00p 57.00p 53.22p 55.50p 219877
25/10/2016 56.00p 58.13p 56.00p 57.25p 54409
24/10/2016 57.50p 58.13p 56.50p 57.38p 160185
21/10/2016 57.50p 59.12p 57.30p 58.00p 47367
20/10/2016 58.00p 58.75p 57.00p 57.75p 114716
19/10/2016 59.25p 59.50p 57.00p 58.00p 290909
18/10/2016 58.00p 59.50p 57.00p 59.50p 122879
17/10/2016 57.69p 58.98p 57.69p 58.50p 38283
14/10/2016 57.50p 59.00p 56.56p 59.00p 73699
13/10/2016 58.00p 59.00p 55.98p 56.25p 127628
12/10/2016 58.94p 59.09p 58.31p 58.75p 30183
11/10/2016 59.25p 59.88p 57.88p 58.00p 179872
10/10/2016 58.75p 59.75p 58.40p 59.75p 110704
07/10/2016 59.00p 60.00p 58.00p 58.00p 290516
06/10/2016 58.00p 59.22p 58.00p 58.00p 198838
05/10/2016 59.00p 60.45p 57.88p 57.88p 208818
04/10/2016 57.00p 61.00p 56.20p 60.75p 302894
03/10/2016 56.50p 57.00p 55.75p 56.50p 100146
30/09/2016 56.25p 56.81p 53.75p 55.62p 61110
29/09/2016 55.75p 56.75p 53.72p 56.75p 249406
28/09/2016 53.00p 54.75p 52.50p 53.50p 50134
27/09/2016 52.25p 55.25p 52.00p 53.50p 174440
26/09/2016 54.00p 55.25p 52.25p 53.63p 299700
23/09/2016 56.00p 56.00p 54.00p 55.00p 203438
22/09/2016 56.00p 56.25p 54.25p 56.25p 174107
21/09/2016 55.00p 55.50p 54.19p 54.87p 150903
20/09/2016 54.25p 55.00p 54.25p 54.62p 252031
19/09/2016 53.50p 55.00p 52.00p 54.50p 334248
16/09/2016 54.25p 55.06p 51.46p 52.75p 258928
15/09/2016 54.00p 55.50p 53.75p 54.62p 211624
14/09/2016 50.50p 56.50p 48.56p 54.62p 752351
13/09/2016 51.25p 52.25p 49.19p 49.25p 126963
12/09/2016 55.50p 55.50p 48.77p 51.25p 278417
09/09/2016 53.25p 55.50p 52.53p 54.50p 121630
08/09/2016 54.75p 55.00p 53.55p 54.25p 16697
07/09/2016 53.50p 55.15p 52.94p 54.25p 118268
06/09/2016 56.19p 56.19p 53.96p 54.75p 80234
05/09/2016 56.00p 56.50p 54.25p 55.37p 226636
02/09/2016 55.75p 56.75p 54.44p 55.87p 146673
01/09/2016 54.50p 55.25p 53.64p 54.62p 70515
31/08/2016 55.75p 55.76p 55.00p 55.00p 30813
30/08/2016 53.37p 54.95p 52.94p 54.00p 27230
26/08/2016 54.50p 54.50p 52.67p 53.50p 97941
25/08/2016 56.75p 57.88p 53.11p 54.75p 180206
24/08/2016 58.25p 58.25p 56.63p 57.00p 245371
23/08/2016 58.25p 58.25p 57.38p 57.75p 162997
22/08/2016 57.00p 58.46p 56.25p 57.13p 185336
19/08/2016 57.25p 58.00p 56.72p 57.25p 155303
18/08/2016 58.00p 59.00p 56.25p 58.00p 239415
17/08/2016 58.75p 59.00p 56.00p 58.75p 286420
16/08/2016 57.00p 59.06p 56.25p 58.63p 512278
15/08/2016 51.50p 58.75p 51.50p 57.00p 612636
12/08/2016 50.50p 51.88p 50.50p 51.50p 128608
11/08/2016 49.25p 51.75p 49.25p 49.75p 344434
10/08/2016 47.50p 52.09p 47.00p 49.50p 694493
09/08/2016 42.75p 47.04p 42.44p 47.00p 914641
08/08/2016 42.00p 43.00p 40.81p 42.00p 117184
05/08/2016 40.25p 40.89p 39.92p 40.38p 142726
04/08/2016 40.00p 41.00p 39.50p 41.00p 84902
03/08/2016 41.50p 41.50p 40.25p 41.00p 27141
02/08/2016 41.00p 41.87p 40.47p 41.50p 132907
01/08/2016 40.75p 42.00p 39.09p 41.00p 257704
29/07/2016 42.00p 42.83p 39.50p 41.75p 330140
28/07/2016 42.75p 42.75p 41.19p 41.50p 93936
27/07/2016 43.75p 44.13p 42.73p 43.00p 117678
26/07/2016 40.00p 44.50p 40.00p 44.25p 3567955
25/07/2016 42.00p 42.00p 40.25p 41.00p 79219
22/07/2016 41.25p 42.08p 39.00p 42.00p 307294
21/07/2016 43.00p 43.00p 41.20p 43.00p 55554
20/07/2016 43.75p 45.03p 39.35p 42.50p 367680
19/07/2016 44.25p 44.97p 44.25p 44.25p 53296
18/07/2016 45.50p 46.50p 44.53p 45.25p 165174
15/07/2016 46.00p 46.29p 45.55p 46.25p 58483
14/07/2016 46.60p 46.60p 46.05p 46.50p 57623
13/07/2016 46.25p 46.60p 46.05p 46.50p 34175
12/07/2016 46.25p 46.59p 46.00p 46.00p 91424
11/07/2016 47.17p 48.75p 46.19p 47.00p 82383
08/07/2016 48.50p 48.50p 47.17p 48.00p 75394
07/07/2016 47.25p 48.68p 47.17p 47.25p 132658
06/07/2016 47.25p 48.16p 47.00p 47.00p 44396
05/07/2016 48.27p 48.27p 47.55p 48.00p 17039

*Close Price adjusted for both dividends and splits