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
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
02/07/2015 110.75p 112.00p 107.15p 112.00p 84477
01/07/2015 116.00p 116.00p 108.50p 109.25p 70347
30/06/2015 114.00p 115.50p 110.64p 115.50p 43309
29/06/2015 112.25p 114.47p 110.00p 110.00p 23288
26/06/2015 110.75p 115.25p 110.75p 115.00p 3076
25/06/2015 114.75p 114.75p 111.15p 114.75p 27181
24/06/2015 113.25p 115.75p 110.00p 110.00p 42070
23/06/2015 112.00p 117.06p 112.00p 116.25p 39147
22/06/2015 111.50p 115.00p 110.64p 115.00p 61126
19/06/2015 111.50p 112.00p 109.08p 110.25p 68092
18/06/2015 115.00p 115.05p 108.50p 111.50p 86176
17/06/2015 113.00p 113.94p 110.00p 113.00p 39349
16/06/2015 114.75p 115.00p 111.50p 111.50p 65535
15/06/2015 117.25p 117.25p 111.50p 113.50p 29480
12/06/2015 116.50p 116.50p 112.44p 115.00p 58959
11/06/2015 117.25p 117.50p 115.00p 117.50p 58407
10/06/2015 115.00p 117.25p 113.00p 117.00p 49547
09/06/2015 112.75p 115.15p 109.37p 112.00p 108697
08/06/2015 116.25p 118.00p 112.50p 114.00p 82160
05/06/2015 116.00p 118.35p 115.50p 116.00p 34586
04/06/2015 118.00p 118.88p 116.75p 117.00p 26645
03/06/2015 118.50p 119.75p 118.00p 118.25p 121032
02/06/2015 118.25p 119.75p 117.75p 118.00p 19925
01/06/2015 117.25p 120.20p 117.02p 120.00p 70954
29/05/2015 116.50p 119.15p 115.50p 119.00p 120596
28/05/2015 116.75p 118.95p 116.00p 118.00p 14182
27/05/2015 117.25p 119.62p 116.13p 118.25p 40879
26/05/2015 119.75p 119.97p 117.00p 117.00p 122842
22/05/2015 119.50p 120.00p 115.00p 118.75p 112295
21/05/2015 119.00p 121.73p 117.00p 119.25p 123326
20/05/2015 121.00p 121.52p 117.55p 118.75p 113694
19/05/2015 121.00p 121.50p 120.25p 121.00p 163329
18/05/2015 123.00p 128.24p 120.00p 120.00p 136548
15/05/2015 123.75p 128.50p 121.75p 121.75p 32590
14/05/2015 125.25p 127.00p 123.15p 123.63p 71908
13/05/2015 128.00p 130.24p 125.00p 125.25p 61876
12/05/2015 129.00p 129.67p 128.00p 128.00p 53769
11/05/2015 128.25p 130.25p 128.00p 129.00p 87255
08/05/2015 129.00p 130.75p 125.00p 128.00p 44081
07/05/2015 127.75p 131.25p 126.00p 129.00p 151547
06/05/2015 125.50p 127.75p 125.00p 127.00p 38360
05/05/2015 125.25p 127.97p 124.50p 125.00p 76988
01/05/2015 124.50p 125.62p 123.52p 124.75p 77936
30/04/2015 126.00p 126.88p 124.00p 124.50p 222862
29/04/2015 120.00p 126.00p 120.00p 125.00p 213496
28/04/2015 120.00p 124.75p 119.14p 123.75p 129097
27/04/2015 122.25p 123.48p 120.00p 121.50p 237933
24/04/2015 121.25p 123.00p 119.68p 122.00p 99920
23/04/2015 123.00p 123.00p 120.05p 121.00p 36554
22/04/2015 118.75p 123.50p 118.75p 120.38p 45611
21/04/2015 122.00p 125.33p 118.56p 122.50p 86795
20/04/2015 125.00p 126.87p 118.75p 121.75p 149629
17/04/2015 127.00p 127.75p 121.00p 123.75p 92225
16/04/2015 128.00p 129.50p 123.20p 128.00p 202951
15/04/2015 123.25p 129.75p 120.25p 127.00p 338505
14/04/2015 120.00p 123.50p 118.70p 123.50p 74192
13/04/2015 120.75p 125.75p 116.58p 120.00p 385055
10/04/2015 116.00p 119.53p 115.23p 118.50p 116633
09/04/2015 115.75p 116.93p 112.79p 115.25p 181692
08/04/2015 110.00p 116.18p 110.00p 115.00p 310262
07/04/2015 107.00p 115.00p 107.00p 114.00p 200334
02/04/2015 105.25p 110.10p 105.07p 108.50p 137156
01/04/2015 109.50p 112.75p 105.00p 106.00p 152468
31/03/2015 114.50p 116.15p 109.00p 109.00p 213462
30/03/2015 119.00p 119.00p 114.50p 115.25p 164232
27/03/2015 117.50p 117.50p 112.58p 114.00p 145829
26/03/2015 115.00p 116.69p 113.00p 113.00p 67544
25/03/2015 113.50p 116.62p 112.50p 113.50p 95448
24/03/2015 113.25p 117.75p 113.00p 115.75p 73482
23/03/2015 111.00p 115.00p 110.16p 113.00p 103672
20/03/2015 114.25p 114.25p 108.00p 111.50p 165677
19/03/2015 116.75p 118.00p 112.75p 113.25p 100201
18/03/2015 112.25p 124.30p 111.38p 117.25p 174985
17/03/2015 106.00p 112.25p 106.00p 112.25p 163168
16/03/2015 110.00p 114.90p 101.00p 106.00p 202356
13/03/2015 113.25p 114.85p 109.38p 110.50p 136714
12/03/2015 115.00p 116.00p 114.00p 114.00p 58000
11/03/2015 115.00p 117.00p 115.00p 117.00p 16119
10/03/2015 117.00p 117.65p 112.25p 117.00p 122580
09/03/2015 117.00p 118.21p 115.62p 118.00p 95446
06/03/2015 118.00p 118.75p 117.00p 117.75p 71530
05/03/2015 117.00p 119.00p 115.25p 118.00p 116458
04/03/2015 119.75p 119.75p 114.00p 115.13p 28750
03/03/2015 115.00p 117.25p 113.00p 117.25p 95022
02/03/2015 117.00p 117.00p 112.25p 112.50p 166350
27/02/2015 118.00p 118.05p 114.75p 114.75p 113484
26/02/2015 118.25p 119.67p 117.00p 118.00p 83610
25/02/2015 115.75p 118.62p 115.75p 117.50p 24596
24/02/2015 115.25p 119.21p 112.25p 117.75p 122526
23/02/2015 118.00p 119.98p 115.50p 117.00p 86051
20/02/2015 122.50p 125.50p 118.00p 119.00p 201703
19/02/2015 127.00p 127.70p 122.52p 124.50p 76855
18/02/2015 126.00p 128.00p 126.00p 128.00p 27513
17/02/2015 125.00p 127.13p 124.65p 126.00p 54394
16/02/2015 123.75p 126.40p 123.75p 125.50p 73435
13/02/2015 123.00p 125.35p 121.81p 123.25p 249555
12/02/2015 120.25p 122.28p 119.00p 122.00p 50064
11/02/2015 126.25p 126.25p 119.00p 122.00p 170706
10/02/2015 127.00p 129.64p 124.25p 126.00p 43241
09/02/2015 128.50p 132.12p 126.50p 127.00p 110765
06/02/2015 128.00p 133.00p 128.00p 128.50p 100690
05/02/2015 125.00p 127.50p 123.25p 127.00p 98642
04/02/2015 130.75p 130.75p 126.31p 128.00p 106518
03/02/2015 116.25p 135.00p 115.00p 128.00p 1715969
02/02/2015 115.25p 119.00p 115.00p 116.25p 150398
30/01/2015 113.00p 119.75p 111.25p 118.50p 128539
29/01/2015 116.00p 119.75p 114.75p 117.75p 72007
28/01/2015 122.75p 122.75p 118.00p 120.12p 209313
27/01/2015 123.00p 125.00p 120.75p 120.75p 230117
26/01/2015 124.00p 127.50p 123.25p 123.25p 163302
23/01/2015 126.75p 127.75p 123.00p 125.00p 22142
22/01/2015 126.00p 129.25p 124.50p 127.50p 72441
21/01/2015 129.50p 131.12p 124.75p 125.00p 54830
20/01/2015 124.00p 131.25p 124.00p 129.75p 545473
19/01/2015 119.75p 124.00p 115.81p 124.00p 192794
16/01/2015 122.00p 122.00p 115.45p 117.25p 116640
15/01/2015 122.50p 125.00p 118.58p 122.25p 122477
14/01/2015 125.25p 125.25p 112.00p 121.38p 255369
13/01/2015 137.75p 137.75p 125.00p 126.00p 91339
12/01/2015 138.00p 138.06p 133.55p 135.00p 29229
09/01/2015 139.00p 139.00p 131.63p 134.25p 65532
08/01/2015 139.00p 139.00p 130.75p 133.75p 67010
07/01/2015 130.00p 137.75p 127.00p 134.75p 239716
06/01/2015 128.00p 129.75p 120.12p 128.88p 185637
05/01/2015 135.75p 135.75p 129.50p 129.50p 61009
02/01/2015 129.75p 136.00p 128.96p 136.00p 56741
31/12/2014 130.00p 132.00p 127.25p 127.75p 32168
30/12/2014 136.00p 137.63p 127.00p 127.75p 113845
29/12/2014 138.00p 141.95p 136.00p 136.25p 45720
24/12/2014 145.00p 145.00p 137.39p 143.25p 78070
23/12/2014 137.00p 144.75p 137.00p 144.25p 43022
22/12/2014 145.00p 145.00p 137.39p 141.75p 224156
19/12/2014 140.00p 146.75p 140.00p 142.50p 46375
18/12/2014 132.00p 144.13p 125.25p 143.50p 180439
17/12/2014 129.00p 129.89p 126.00p 127.50p 222801
16/12/2014 129.75p 129.75p 120.81p 128.00p 209039
15/12/2014 126.25p 129.38p 120.15p 127.00p 163031
12/12/2014 130.00p 131.74p 125.82p 127.00p 287192
11/12/2014 139.00p 139.25p 128.40p 132.75p 293558
10/12/2014 143.50p 149.00p 132.45p 139.50p 164964
09/12/2014 147.00p 149.25p 143.25p 146.00p 172782
08/12/2014 155.00p 160.00p 147.00p 148.75p 235015
05/12/2014 153.50p 158.00p 150.00p 150.00p 148620
04/12/2014 151.25p 152.47p 150.00p 150.00p 58434
03/12/2014 150.00p 155.00p 148.25p 148.25p 121685
02/12/2014 150.00p 159.50p 150.00p 151.25p 141604

*Close Price adjusted for both dividends and splits