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
15/04/2016 59.50p 60.75p 58.75p 58.75p 31391
14/04/2016 60.50p 60.75p 59.00p 60.37p 71639
13/04/2016 59.75p 61.25p 59.15p 60.50p 140982
12/04/2016 59.25p 61.25p 59.25p 59.75p 128384
11/04/2016 62.00p 62.25p 59.00p 59.00p 95153
08/04/2016 58.75p 62.50p 58.19p 61.50p 247948
07/04/2016 58.00p 60.00p 56.80p 60.00p 73688
06/04/2016 59.00p 60.03p 56.27p 56.75p 246242
05/04/2016 62.25p 63.69p 58.34p 58.75p 124294
04/04/2016 63.00p 64.81p 62.25p 62.25p 74124
01/04/2016 64.50p 64.81p 62.25p 63.00p 129896
31/03/2016 63.50p 64.80p 62.00p 63.00p 86694
30/03/2016 63.00p 64.81p 62.50p 62.50p 58019
29/03/2016 64.00p 65.69p 63.00p 63.00p 80965
24/03/2016 63.00p 66.00p 61.27p 64.88p 274887
23/03/2016 62.50p 64.63p 60.00p 62.00p 151195
22/03/2016 64.25p 65.00p 63.48p 64.25p 113825
21/03/2016 67.00p 67.00p 64.92p 65.63p 101079
18/03/2016 67.50p 68.34p 67.00p 67.00p 89593
17/03/2016 68.00p 68.00p 65.13p 67.25p 186505
16/03/2016 62.00p 68.00p 60.50p 68.00p 328771
15/03/2016 63.50p 64.38p 61.85p 62.00p 95111
14/03/2016 61.75p 65.25p 60.00p 64.38p 148957
11/03/2016 60.25p 61.75p 59.13p 59.75p 92585
10/03/2016 62.00p 62.00p 58.00p 59.75p 262643
09/03/2016 64.25p 64.25p 62.34p 64.25p 23780
08/03/2016 65.50p 65.77p 61.83p 63.00p 197189
07/03/2016 67.00p 69.00p 64.25p 65.25p 171775
04/03/2016 60.00p 67.25p 59.00p 65.00p 309984
03/03/2016 58.00p 61.50p 57.00p 61.00p 126697
02/03/2016 57.50p 58.25p 57.00p 58.00p 160211
01/03/2016 58.00p 58.64p 56.99p 58.00p 103845
29/02/2016 58.00p 58.50p 57.20p 58.50p 117570
26/02/2016 58.00p 58.66p 57.25p 57.25p 76263
25/02/2016 56.75p 57.60p 56.52p 57.25p 28884
24/02/2016 59.25p 59.86p 54.25p 56.50p 122467
23/02/2016 60.00p 60.00p 59.00p 60.00p 26808
22/02/2016 57.00p 60.00p 56.50p 60.00p 218609
19/02/2016 57.00p 58.88p 56.77p 57.25p 36756
18/02/2016 56.50p 58.99p 55.17p 56.50p 138049
17/02/2016 52.50p 55.05p 51.76p 54.25p 101723
16/02/2016 51.00p 51.98p 50.00p 51.00p 36838
15/02/2016 50.25p 52.26p 50.00p 50.00p 110356
12/02/2016 50.50p 50.56p 49.55p 50.25p 51122
11/02/2016 49.75p 50.71p 49.25p 50.00p 42680
10/02/2016 51.57p 51.57p 50.00p 50.75p 26716
09/02/2016 51.50p 51.70p 47.36p 51.25p 407091
08/02/2016 56.25p 57.01p 51.73p 54.00p 164715
05/02/2016 56.25p 58.50p 54.54p 58.50p 161039
04/02/2016 52.00p 56.05p 52.00p 55.50p 325421
03/02/2016 48.25p 51.50p 46.00p 51.50p 466321
02/02/2016 50.25p 51.37p 46.48p 49.25p 285632
01/02/2016 52.50p 58.53p 49.82p 52.00p 636936
29/01/2016 47.00p 52.50p 46.56p 52.50p 288715
28/01/2016 42.25p 47.00p 42.25p 47.00p 1056690
27/01/2016 43.50p 43.62p 42.25p 42.25p 72567
26/01/2016 43.50p 44.25p 41.50p 44.00p 138922
25/01/2016 45.00p 45.00p 43.67p 44.00p 95881
22/01/2016 43.00p 47.25p 42.87p 44.75p 399003
21/01/2016 43.50p 43.85p 42.20p 43.50p 221074
20/01/2016 44.00p 45.00p 42.35p 42.50p 174579
19/01/2016 46.00p 46.00p 45.00p 45.75p 82928
18/01/2016 45.00p 46.00p 44.27p 44.50p 20511
15/01/2016 46.50p 46.97p 45.00p 46.50p 258388
14/01/2016 46.25p 47.37p 45.00p 46.75p 94912
13/01/2016 48.00p 49.00p 46.40p 49.00p 60484
12/01/2016 48.50p 49.00p 47.66p 49.00p 41511
11/01/2016 47.45p 47.86p 47.00p 47.38p 41795
08/01/2016 47.75p 47.75p 46.79p 47.00p 4434
07/01/2016 52.75p 52.85p 44.75p 46.00p 410213
06/01/2016 54.00p 55.55p 53.50p 55.00p 59517
05/01/2016 48.25p 56.41p 46.65p 55.75p 404158
04/01/2016 45.00p 48.25p 43.58p 48.25p 175545
31/12/2015 42.25p 44.12p 42.25p 43.00p 9974
30/12/2015 42.25p 45.00p 42.00p 42.00p 15569
29/12/2015 43.50p 45.00p 42.00p 43.75p 141391
24/12/2015 42.00p 42.96p 42.00p 42.00p 13804
23/12/2015 43.00p 43.50p 42.00p 42.00p 115848
22/12/2015 42.00p 42.78p 42.00p 42.00p 22464
21/12/2015 44.00p 44.20p 41.00p 41.00p 149446
18/12/2015 44.75p 44.75p 44.00p 44.00p 43821
17/12/2015 43.00p 44.00p 42.38p 44.00p 15476
16/12/2015 45.00p 45.44p 43.00p 43.00p 156084
15/12/2015 47.00p 47.00p 46.00p 46.00p 10349
14/12/2015 47.75p 49.21p 45.72p 46.00p 61017
11/12/2015 49.75p 50.06p 48.50p 48.50p 83098
10/12/2015 46.75p 51.00p 46.75p 49.00p 131354
09/12/2015 45.00p 48.00p 45.00p 48.00p 215092
08/12/2015 46.00p 47.75p 45.00p 45.00p 180176
07/12/2015 52.25p 54.53p 45.25p 45.25p 236733
04/12/2015 53.00p 53.50p 52.25p 53.00p 143520
03/12/2015 52.50p 54.75p 51.45p 53.00p 370594
02/12/2015 57.25p 57.25p 50.50p 52.25p 269008
01/12/2015 59.00p 59.64p 58.00p 58.00p 52277
30/11/2015 61.00p 61.04p 59.19p 59.75p 159505
27/11/2015 64.25p 64.89p 61.00p 61.00p 185390
26/11/2015 68.75p 69.00p 62.50p 65.00p 206551
25/11/2015 67.75p 69.24p 67.00p 67.00p 54515
24/11/2015 66.25p 67.75p 66.25p 67.75p 12833
23/11/2015 69.00p 71.13p 66.01p 67.75p 70716
20/11/2015 73.00p 73.00p 68.50p 71.50p 134814
19/11/2015 75.00p 76.55p 66.07p 71.25p 217650
18/11/2015 75.50p 77.75p 75.00p 77.50p 20402
17/11/2015 75.00p 78.00p 75.00p 77.25p 42093
16/11/2015 76.50p 78.00p 75.95p 77.75p 25933
13/11/2015 76.00p 78.00p 75.29p 78.00p 141970
12/11/2015 78.25p 79.50p 71.53p 75.00p 103711
11/11/2015 84.00p 84.30p 78.38p 81.00p 91942
10/11/2015 86.25p 86.25p 84.00p 85.00p 70159
09/11/2015 87.50p 88.30p 87.00p 87.00p 23837
06/11/2015 90.00p 90.06p 86.25p 88.75p 86906
05/11/2015 90.00p 91.25p 89.00p 91.25p 34734
04/11/2015 91.00p 91.50p 89.62p 91.00p 64228
03/11/2015 91.00p 91.50p 90.12p 91.00p 38954
02/11/2015 91.25p 92.25p 90.50p 90.75p 33681
30/10/2015 91.25p 92.00p 90.00p 91.00p 101279
29/10/2015 94.00p 94.25p 91.00p 92.00p 60030
28/10/2015 94.00p 94.38p 93.00p 93.12p 24368
27/10/2015 96.75p 96.75p 92.00p 92.00p 61617
26/10/2015 95.00p 95.50p 93.50p 95.00p 32060
23/10/2015 95.00p 95.25p 93.00p 95.25p 20877
22/10/2015 94.00p 94.50p 91.57p 94.50p 24959
21/10/2015 96.00p 96.00p 94.00p 96.00p 57293
20/10/2015 95.00p 96.25p 94.29p 95.00p 25362
19/10/2015 94.50p 96.00p 93.50p 96.00p 28341
16/10/2015 96.00p 96.75p 93.00p 94.75p 149288
15/10/2015 97.75p 98.50p 96.13p 98.50p 21319
14/10/2015 97.00p 98.50p 96.81p 98.00p 14294
13/10/2015 96.25p 99.22p 94.00p 97.75p 45304
12/10/2015 97.75p 99.75p 96.50p 98.00p 61618
09/10/2015 95.00p 100.00p 95.00p 97.00p 97467
08/10/2015 94.00p 94.00p 90.61p 94.00p 81412
07/10/2015 85.25p 94.00p 84.00p 94.00p 211139
06/10/2015 85.75p 85.75p 83.97p 85.75p 27101
05/10/2015 81.50p 85.00p 81.00p 84.50p 73092
02/10/2015 81.00p 81.50p 78.69p 81.50p 53260
01/10/2015 79.75p 81.25p 77.22p 81.25p 59588
30/09/2015 77.00p 81.00p 75.63p 79.00p 146722
29/09/2015 76.75p 76.75p 75.19p 75.88p 13992
28/09/2015 80.00p 83.00p 75.00p 75.00p 66243
25/09/2015 82.50p 82.50p 79.47p 81.25p 139506
24/09/2015 82.00p 82.50p 81.25p 82.50p 25049
23/09/2015 81.25p 84.50p 81.25p 84.50p 6096
22/09/2015 83.50p 84.46p 81.73p 83.25p 137610
21/09/2015 84.00p 85.00p 82.48p 84.50p 183987
18/09/2015 86.00p 86.00p 83.00p 86.00p 15181
17/09/2015 86.00p 86.00p 83.34p 86.00p 25067
16/09/2015 86.00p 87.00p 83.90p 87.00p 14707
15/09/2015 85.00p 86.00p 83.50p 86.00p 43093
14/09/2015 86.75p 87.00p 85.60p 87.00p 19211
11/09/2015 85.50p 88.00p 85.50p 86.75p 12622
10/09/2015 87.25p 87.52p 85.40p 86.00p 21744
09/09/2015 90.50p 90.50p 87.00p 88.00p 67714
08/09/2015 90.00p 91.50p 89.75p 91.50p 39092
07/09/2015 88.25p 90.75p 88.00p 90.75p 19478
04/09/2015 90.75p 90.94p 88.22p 89.50p 38592
03/09/2015 85.00p 90.00p 85.00p 88.75p 139794
02/09/2015 80.25p 84.50p 80.00p 84.00p 20718
01/09/2015 78.75p 83.00p 77.20p 82.00p 176897
28/08/2015 77.00p 78.99p 77.00p 78.50p 48672
27/08/2015 78.00p 78.50p 76.08p 78.50p 86933
26/08/2015 79.50p 79.50p 74.83p 76.00p 190415
25/08/2015 80.00p 83.92p 79.01p 81.00p 49206
24/08/2015 83.00p 83.80p 78.66p 80.50p 144511
21/08/2015 85.25p 85.40p 83.35p 84.38p 67546
20/08/2015 85.00p 86.87p 84.68p 86.50p 61186
19/08/2015 93.00p 93.35p 85.01p 87.00p 154224
18/08/2015 95.50p 97.55p 93.30p 95.00p 100626
17/08/2015 96.25p 99.00p 96.25p 97.62p 117118
14/08/2015 99.75p 99.75p 96.14p 97.62p 111841
13/08/2015 99.75p 99.75p 96.14p 99.75p 83178
12/08/2015 99.75p 99.75p 95.48p 97.62p 74566
11/08/2015 95.75p 99.75p 95.34p 98.12p 70566
10/08/2015 96.00p 99.50p 95.50p 99.50p 46945
07/08/2015 99.00p 99.75p 96.15p 97.87p 33291
06/08/2015 98.25p 99.00p 96.14p 99.00p 40148
05/08/2015 96.75p 99.00p 96.75p 97.62p 12423
04/08/2015 95.25p 98.10p 95.25p 98.00p 61692
03/08/2015 90.00p 101.00p 89.41p 99.00p 313213
31/07/2015 87.25p 90.00p 86.58p 89.00p 97692
30/07/2015 90.00p 90.00p 80.78p 87.00p 354071
29/07/2015 93.75p 94.50p 86.01p 89.13p 201464
28/07/2015 97.00p 97.25p 93.75p 94.63p 111045
27/07/2015 97.25p 101.96p 97.25p 97.75p 36260
24/07/2015 100.00p 100.00p 97.50p 98.50p 39554
23/07/2015 99.75p 102.22p 97.00p 97.00p 78026
22/07/2015 99.50p 101.50p 98.25p 98.25p 69059
21/07/2015 100.00p 103.20p 99.00p 99.00p 33303
20/07/2015 103.00p 104.00p 99.02p 100.00p 94810
17/07/2015 108.00p 108.00p 103.50p 105.50p 165984
16/07/2015 110.25p 111.00p 107.46p 111.00p 39148
15/07/2015 110.50p 110.50p 105.00p 109.25p 17248
14/07/2015 109.50p 109.50p 106.25p 108.50p 11885
13/07/2015 109.75p 110.15p 105.40p 108.00p 54623
10/07/2015 109.25p 109.25p 104.75p 106.88p 43585
09/07/2015 108.75p 109.00p 105.50p 106.88p 23571
08/07/2015 102.00p 109.75p 102.00p 106.88p 55301
07/07/2015 105.25p 108.50p 102.00p 108.50p 138098
06/07/2015 108.50p 109.93p 105.00p 105.00p 30494
03/07/2015 112.00p 112.00p 105.00p 109.00p 91937

*Close Price adjusted for both dividends and splits