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
17/09/2014 209.00p 210.00p 202.13p 208.00p 119693
16/09/2014 208.25p 211.31p 200.08p 208.00p 59434
15/09/2014 217.75p 217.75p 207.50p 210.00p 72710
12/09/2014 215.00p 216.00p 212.00p 216.00p 44155
11/09/2014 211.75p 216.95p 210.06p 211.25p 23104
10/09/2014 210.00p 214.53p 208.00p 209.75p 73559
09/09/2014 217.00p 217.25p 209.88p 210.00p 121375
08/09/2014 220.25p 221.50p 216.42p 217.25p 58213
05/09/2014 219.00p 223.50p 215.50p 221.50p 21784
04/09/2014 221.00p 222.59p 215.41p 217.88p 66140
03/09/2014 225.00p 225.00p 215.50p 220.88p 66123
02/09/2014 225.00p 229.75p 224.25p 228.25p 38578
01/09/2014 228.00p 229.49p 225.00p 225.50p 45999
29/08/2014 220.00p 228.00p 218.17p 228.00p 48660
28/08/2014 222.50p 222.50p 218.00p 220.00p 59807
27/08/2014 223.00p 225.25p 220.05p 222.00p 66265
26/08/2014 219.50p 223.00p 217.35p 220.00p 76969
22/08/2014 216.50p 220.00p 215.00p 219.00p 32882
21/08/2014 216.00p 219.75p 214.00p 217.00p 26020
20/08/2014 214.00p 220.00p 214.00p 219.25p 19328
19/08/2014 215.00p 216.65p 212.00p 214.75p 39974
18/08/2014 215.25p 219.50p 205.75p 212.00p 110731
15/08/2014 219.00p 219.50p 216.00p 216.50p 20677
14/08/2014 217.75p 219.75p 215.00p 218.88p 33845
13/08/2014 214.00p 217.00p 213.00p 215.12p 48026
12/08/2014 213.50p 217.00p 213.00p 216.00p 107624
11/08/2014 215.00p 217.50p 212.00p 215.00p 73459
08/08/2014 213.75p 215.00p 210.00p 215.00p 67213
07/08/2014 212.25p 216.05p 210.28p 214.00p 59628
06/08/2014 215.00p 220.46p 211.00p 213.63p 55959
05/08/2014 218.00p 220.00p 215.00p 215.00p 38638
04/08/2014 215.00p 218.00p 215.00p 218.00p 40855
01/08/2014 216.00p 218.00p 213.00p 215.25p 62793
31/07/2014 217.25p 218.00p 216.00p 216.50p 45158
30/07/2014 218.00p 218.00p 216.00p 216.00p 32443
29/07/2014 216.00p 218.00p 216.00p 217.50p 71016
28/07/2014 218.00p 219.00p 214.71p 216.00p 59534
25/07/2014 217.25p 222.25p 216.00p 218.25p 275553
24/07/2014 216.00p 221.00p 216.00p 216.00p 50781
23/07/2014 226.25p 226.25p 216.00p 216.00p 62715
22/07/2014 220.50p 226.00p 219.25p 220.00p 43306
21/07/2014 227.00p 227.00p 220.00p 225.00p 776147
18/07/2014 223.25p 228.47p 222.94p 224.00p 288059
17/07/2014 225.00p 230.00p 223.00p 223.00p 33022
16/07/2014 227.00p 233.00p 225.00p 225.00p 119090
15/07/2014 220.00p 234.00p 220.00p 229.00p 1029168
14/07/2014 221.25p 225.50p 218.25p 220.50p 70048
11/07/2014 226.00p 229.50p 218.74p 221.00p 110471
10/07/2014 229.75p 230.00p 224.00p 224.50p 47969
09/07/2014 230.00p 230.00p 227.00p 227.62p 50018
08/07/2014 225.25p 229.75p 225.00p 228.25p 63868
07/07/2014 226.00p 228.00p 224.00p 226.50p 80968
04/07/2014 225.25p 228.50p 224.78p 225.00p 54076
03/07/2014 227.00p 227.00p 224.00p 225.25p 32188
02/07/2014 226.00p 227.00p 222.00p 226.00p 71386
01/07/2014 227.25p 229.75p 225.00p 226.00p 74684
30/06/2014 230.00p 230.75p 225.25p 229.00p 70919
27/06/2014 227.00p 230.75p 225.75p 230.75p 43179
26/06/2014 227.00p 229.75p 224.50p 228.00p 81227
25/06/2014 229.00p 229.50p 222.75p 227.00p 40372
24/06/2014 231.00p 231.00p 227.25p 229.50p 49805
23/06/2014 230.00p 231.27p 228.00p 231.00p 55177
20/06/2014 226.00p 233.00p 226.00p 228.00p 54777
19/06/2014 229.25p 229.25p 224.00p 226.00p 76924
18/06/2014 227.25p 229.75p 224.50p 225.00p 69901
17/06/2014 230.50p 230.50p 225.00p 229.00p 26596
16/06/2014 231.00p 234.75p 226.50p 229.00p 58012
13/06/2014 227.00p 230.75p 221.25p 230.75p 110681
12/06/2014 225.25p 233.00p 224.50p 227.00p 24542
11/06/2014 231.00p 232.60p 222.00p 229.50p 54130
10/06/2014 228.50p 232.75p 227.25p 231.50p 34107
09/06/2014 230.25p 233.00p 228.00p 230.00p 45154
06/06/2014 232.00p 234.24p 228.03p 231.87p 74677
05/06/2014 226.00p 233.00p 225.25p 229.50p 98792
04/06/2014 228.00p 228.75p 225.00p 226.75p 25474
03/06/2014 224.25p 227.89p 224.00p 226.38p 36811
02/06/2014 227.25p 229.28p 224.75p 224.75p 62599
30/05/2014 224.50p 228.32p 223.50p 226.00p 58367
29/05/2014 225.75p 228.66p 222.94p 225.00p 142068
28/05/2014 222.00p 228.00p 221.25p 224.25p 88449
27/05/2014 223.00p 224.89p 217.25p 221.25p 37492
23/05/2014 220.00p 220.00p 216.08p 217.88p 50408
22/05/2014 220.00p 222.16p 214.25p 215.00p 85986
21/05/2014 220.00p 222.48p 213.26p 214.50p 69882
20/05/2014 228.00p 228.00p 215.00p 218.75p 96337
19/05/2014 221.00p 227.71p 221.00p 223.00p 82863
16/05/2014 233.00p 233.00p 221.25p 224.00p 158099
15/05/2014 230.00p 240.00p 230.00p 233.00p 92869
14/05/2014 240.00p 245.50p 231.25p 236.00p 144251
13/05/2014 228.00p 239.75p 228.00p 238.25p 106308
12/05/2014 216.00p 232.75p 216.00p 230.00p 177659
09/05/2014 219.00p 223.00p 215.00p 220.00p 168544
08/05/2014 217.00p 224.00p 213.25p 222.00p 378278
07/05/2014 219.00p 223.23p 216.00p 217.00p 93869
06/05/2014 216.00p 224.00p 216.00p 221.25p 67301
02/05/2014 219.00p 219.59p 213.30p 218.00p 346388
01/05/2014 218.00p 220.44p 213.00p 214.00p 130224
30/04/2014 212.00p 220.00p 212.00p 217.25p 102878
29/04/2014 214.00p 217.50p 212.00p 215.37p 78570
28/04/2014 213.25p 216.75p 209.25p 216.75p 81982
25/04/2014 205.00p 216.00p 203.75p 212.00p 167368
24/04/2014 222.00p 222.00p 204.50p 204.50p 218072
23/04/2014 223.25p 224.25p 216.28p 219.00p 142142
22/04/2014 226.00p 227.50p 222.75p 226.00p 111850
17/04/2014 225.50p 228.77p 222.00p 222.00p 113230
16/04/2014 225.00p 229.00p 224.00p 225.50p 79584
15/04/2014 223.00p 227.13p 223.00p 224.50p 105822
14/04/2014 229.75p 230.00p 223.50p 223.50p 129512
11/04/2014 230.00p 233.75p 225.03p 230.00p 189831
10/04/2014 235.00p 238.74p 230.75p 233.75p 339173
09/04/2014 223.25p 236.00p 222.25p 230.75p 947102
08/04/2014 231.25p 237.15p 222.25p 222.25p 228313
07/04/2014 237.00p 239.60p 225.75p 227.25p 160579
04/04/2014 240.00p 245.00p 235.00p 237.00p 148221
03/04/2014 245.00p 245.00p 237.77p 241.25p 134289
02/04/2014 240.00p 243.00p 236.50p 243.00p 77798
01/04/2014 240.50p 243.00p 235.25p 239.00p 85131
31/03/2014 243.00p 251.25p 236.26p 241.25p 143128
28/03/2014 245.00p 250.30p 238.00p 240.00p 156489
27/03/2014 237.50p 245.00p 237.25p 245.00p 122176
26/03/2014 234.00p 238.00p 232.75p 238.00p 53603
25/03/2014 240.00p 240.00p 221.43p 234.75p 217203
24/03/2014 245.00p 245.00p 233.25p 236.50p 61032
21/03/2014 240.25p 247.00p 238.00p 239.00p 72793
20/03/2014 247.75p 247.75p 236.52p 237.00p 86245
19/03/2014 246.00p 249.08p 239.00p 241.25p 107913
18/03/2014 241.50p 249.75p 240.00p 249.00p 77102
17/03/2014 241.25p 244.44p 233.00p 241.75p 63536
14/03/2014 235.00p 243.75p 234.00p 240.00p 135841
13/03/2014 247.00p 247.50p 235.00p 235.00p 284428
12/03/2014 250.75p 253.75p 241.00p 246.00p 190338
11/03/2014 252.25p 256.50p 247.00p 251.25p 229274
10/03/2014 256.50p 259.72p 252.75p 252.75p 165301
07/03/2014 261.00p 263.00p 256.50p 256.50p 122012
06/03/2014 261.00p 263.00p 260.15p 261.50p 98971
05/03/2014 262.00p 262.50p 260.25p 261.75p 134059
04/03/2014 262.50p 263.00p 260.61p 263.00p 112488
03/03/2014 266.25p 269.14p 261.15p 262.63p 85738
28/02/2014 267.00p 270.57p 261.50p 263.00p 202774
27/02/2014 270.00p 270.00p 263.90p 264.00p 104361
26/02/2014 268.00p 270.02p 266.50p 270.00p 52174
25/02/2014 272.75p 272.75p 265.00p 270.00p 93231
24/02/2014 270.00p 274.57p 269.02p 270.00p 84708
21/02/2014 265.25p 270.00p 265.00p 270.00p 663724
20/02/2014 265.25p 270.00p 264.05p 266.00p 61811
19/02/2014 275.00p 275.00p 266.00p 267.00p 102301
18/02/2014 272.00p 273.40p 267.00p 269.00p 146299
17/02/2014 269.75p 275.00p 268.02p 272.75p 226868
14/02/2014 262.00p 270.00p 261.00p 269.00p 441076
13/02/2014 265.00p 267.75p 259.63p 262.50p 178896
12/02/2014 265.00p 269.45p 261.00p 265.00p 135267
11/02/2014 269.75p 269.75p 262.38p 266.00p 133649
10/02/2014 267.00p 267.00p 258.00p 265.00p 99622
07/02/2014 272.00p 272.00p 260.00p 262.00p 114769
06/02/2014 270.00p 272.00p 263.00p 266.00p 290655
05/02/2014 264.00p 269.00p 262.00p 268.50p 157812
04/02/2014 263.00p 268.75p 257.00p 266.50p 193316
03/02/2014 275.00p 279.06p 265.00p 267.88p 180246
31/01/2014 285.00p 287.75p 274.00p 275.75p 170315
30/01/2014 282.00p 287.75p 273.00p 281.00p 266287
29/01/2014 275.00p 288.63p 271.00p 281.00p 558799
28/01/2014 262.00p 276.80p 258.00p 275.13p 144058
27/01/2014 261.00p 264.75p 256.00p 258.00p 85582
24/01/2014 260.75p 270.00p 258.27p 268.00p 99945
23/01/2014 245.00p 264.00p 245.00p 260.00p 194054
22/01/2014 248.25p 254.74p 238.04p 245.00p 235168
21/01/2014 258.00p 260.50p 243.00p 252.00p 305526
20/01/2014 270.00p 274.00p 255.00p 260.00p 167262
17/01/2014 274.00p 275.00p 268.48p 271.00p 79628
16/01/2014 282.00p 282.00p 260.05p 271.00p 286752
15/01/2014 293.00p 297.25p 275.00p 277.00p 324023
14/01/2014 288.00p 295.00p 278.05p 293.62p 405962
13/01/2014 285.00p 299.75p 280.78p 294.50p 749981
10/01/2014 264.00p 285.00p 264.00p 279.50p 706443
09/01/2014 255.00p 268.10p 255.00p 266.75p 390153
08/01/2014 250.00p 268.99p 250.00p 258.50p 1209220
07/01/2014 247.00p 256.50p 242.10p 256.50p 227775
06/01/2014 250.00p 250.00p 240.00p 243.00p 281007
03/01/2014 238.00p 252.00p 232.50p 247.00p 692872
02/01/2014 228.00p 238.00p 227.27p 238.00p 164651
31/12/2013 230.00p 232.50p 228.00p 229.00p 83535
30/12/2013 230.00p 232.50p 225.20p 232.50p 194962
27/12/2013 225.00p 230.00p 222.00p 228.00p 86123
24/12/2013 223.00p 227.00p 223.00p 227.00p 111350
23/12/2013 228.00p 228.00p 223.00p 225.00p 71822
20/12/2013 227.00p 232.50p 225.00p 227.50p 183303
19/12/2013 222.75p 227.00p 221.50p 226.00p 130455
18/12/2013 220.00p 224.50p 220.00p 224.50p 1071074
17/12/2013 215.00p 220.00p 14.50p 220.00p 154508
16/12/2013 221.25p 221.25p 211.50p 217.50p 76199
13/12/2013 221.25p 221.25p 213.75p 217.50p 121576
12/12/2013 221.25p 225.00p 214.50p 221.25p 72700
11/12/2013 221.25p 225.00p 217.99p 221.25p 113906
10/12/2013 228.75p 228.75p 221.25p 221.25p 106108
09/12/2013 228.75p 228.75p 222.30p 223.13p 161522
06/12/2013 221.25p 228.75p 221.25p 225.00p 338641
05/12/2013 221.25p 225.00p 217.50p 223.13p 90824
04/12/2013 221.25p 224.82p 218.62p 221.25p 224471
03/12/2013 221.25p 225.00p 216.75p 217.50p 97545
02/12/2013 236.25p 236.25p 221.25p 225.00p 255526

*Close Price adjusted for both dividends and splits