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
03/05/2013 198.75p 202.50p 195.00p 196.87p 214064
02/05/2013 198.75p 206.25p 192.00p 198.75p 106415
01/05/2013 198.75p 206.10p 195.00p 198.75p 174000
30/04/2013 198.75p 210.00p 195.00p 195.00p 444542
29/04/2013 206.25p 206.25p 195.00p 195.00p 15574
26/04/2013 198.75p 208.05p 195.00p 195.00p 155954
25/04/2013 202.50p 208.54p 195.00p 204.38p 28699
24/04/2013 195.00p 199.70p 191.25p 198.75p 149962
23/04/2013 191.25p 195.00p 187.50p 191.25p 47616
22/04/2013 191.25p 198.75p 187.50p 187.50p 56397
19/04/2013 191.25p 196.50p 187.87p 189.37p 33756
18/04/2013 198.75p 198.75p 191.25p 193.12p 18111
17/04/2013 191.25p 194.07p 187.50p 187.50p 40872
16/04/2013 191.25p 195.39p 188.55p 191.25p 28192
15/04/2013 191.25p 209.07p 191.25p 195.00p 67110
12/04/2013 191.25p 200.63p 187.57p 200.63p 27647
11/04/2013 195.00p 195.00p 187.50p 193.12p 35246
10/04/2013 195.00p 195.00p 191.25p 191.25p 34369
09/04/2013 195.00p 197.24p 191.25p 195.00p 25960
08/04/2013 191.25p 198.59p 191.25p 191.25p 51166
05/04/2013 195.00p 201.75p 191.25p 191.25p 55875
04/04/2013 210.00p 210.00p 191.25p 195.00p 66296
03/04/2013 198.75p 199.86p 192.75p 195.00p 91897
02/04/2013 195.00p 198.75p 192.00p 198.75p 114471
28/03/2013 202.50p 202.50p 191.55p 195.00p 87601
27/03/2013 198.75p 202.50p 195.00p 195.00p 398500
26/03/2013 198.75p 202.50p 195.49p 198.75p 50276
25/03/2013 202.50p 203.47p 195.00p 195.00p 62499
22/03/2013 198.75p 199.20p 195.56p 198.75p 54799
21/03/2013 202.50p 210.00p 195.00p 198.75p 320014
20/03/2013 206.25p 210.00p 198.75p 210.00p 142545
19/03/2013 202.50p 202.87p 195.00p 198.75p 61875
18/03/2013 213.75p 213.75p 202.50p 206.25p 54479
15/03/2013 213.75p 216.00p 210.00p 213.75p 51585
14/03/2013 221.25p 221.25p 210.15p 213.75p 55466
13/03/2013 210.00p 215.63p 206.25p 215.63p 120747
12/03/2013 206.25p 210.00p 203.47p 206.25p 28732
11/03/2013 195.00p 210.00p 195.00p 210.00p 146061
08/03/2013 202.50p 204.00p 196.05p 202.50p 34460
07/03/2013 202.50p 204.75p 195.00p 202.50p 97366
06/03/2013 206.25p 206.85p 198.75p 206.25p 91264
05/03/2013 210.00p 210.00p 203.25p 210.00p 25408
04/03/2013 206.25p 208.50p 205.32p 208.12p 37626
01/03/2013 210.00p 213.00p 198.75p 202.50p 91482
28/02/2013 210.00p 217.50p 208.72p 217.50p 30639
27/02/2013 210.00p 213.75p 206.25p 211.88p 29440
26/02/2013 213.75p 219.37p 206.25p 206.25p 52936
25/02/2013 213.75p 217.50p 210.45p 215.63p 59249
22/02/2013 213.75p 225.00p 210.00p 211.88p 52820
21/02/2013 217.50p 224.40p 208.01p 213.75p 85962
20/02/2013 217.50p 217.95p 210.00p 210.00p 38839
19/02/2013 217.50p 222.00p 210.00p 215.63p 33888
18/02/2013 225.00p 225.00p 211.88p 217.50p 109517
15/02/2013 221.25p 225.00p 219.15p 225.00p 83611
14/02/2013 228.75p 232.50p 223.20p 225.00p 142553
13/02/2013 228.75p 230.70p 225.00p 228.75p 82539
12/02/2013 228.75p 232.50p 221.25p 225.00p 88853
11/02/2013 225.00p 228.75p 221.25p 225.00p 40016
08/02/2013 225.00p 228.00p 221.25p 221.25p 48327
07/02/2013 232.50p 232.50p 216.00p 221.25p 71815
06/02/2013 228.75p 230.63p 222.00p 228.75p 44081
05/02/2013 217.50p 227.25p 217.50p 221.25p 42425
04/02/2013 232.50p 232.50p 219.15p 225.00p 59315
01/02/2013 225.00p 232.50p 221.25p 230.63p 76848
31/01/2013 225.00p 231.75p 217.50p 225.00p 57066
30/01/2013 232.50p 232.50p 225.00p 226.87p 43955
29/01/2013 228.75p 232.50p 225.00p 228.75p 42454
28/01/2013 232.50p 232.50p 225.00p 232.50p 89894
25/01/2013 228.75p 232.50p 225.00p 232.50p 72636
24/01/2013 232.50p 232.50p 226.50p 230.63p 34447
23/01/2013 228.75p 235.27p 221.25p 232.50p 62974
22/01/2013 225.00p 236.25p 223.20p 232.50p 59340
21/01/2013 228.75p 228.75p 223.50p 228.75p 73834
18/01/2013 225.00p 228.75p 221.25p 225.00p 43336
17/01/2013 228.75p 228.75p 221.63p 228.75p 73542
16/01/2013 225.00p 228.75p 221.25p 223.13p 86435
15/01/2013 228.75p 230.93p 221.25p 226.87p 184222
14/01/2013 232.50p 232.50p 228.75p 230.63p 187510
11/01/2013 228.75p 231.00p 219.00p 228.75p 446414
10/01/2013 243.75p 243.75p 232.50p 232.50p 294902
09/01/2013 240.00p 244.50p 236.25p 243.75p 240751
08/01/2013 232.50p 236.25p 225.00p 232.50p 150267
07/01/2013 232.50p 236.25p 225.00p 234.38p 157726
04/01/2013 225.00p 232.50p 221.92p 232.50p 129874
03/01/2013 221.25p 227.25p 219.94p 225.00p 118593
02/01/2013 210.00p 221.25p 207.23p 221.25p 104577
31/12/2012 210.00p 217.50p 205.87p 210.00p 90804
28/12/2012 213.75p 216.00p 207.56p 210.00p 45404
27/12/2012 213.75p 221.02p 210.75p 217.50p 20856
24/12/2012 204.45p 216.00p 204.00p 213.75p 14084
21/12/2012 213.75p 221.25p 206.25p 213.75p 106366
20/12/2012 217.50p 217.50p 206.25p 213.75p 49309
19/12/2012 217.50p 218.44p 207.59p 215.63p 82804
18/12/2012 217.50p 225.00p 205.50p 221.25p 237455
17/12/2012 191.25p 217.28p 186.00p 213.75p 67400
14/12/2012 187.50p 193.76p 183.30p 189.37p 41128
13/12/2012 183.75p 192.20p 172.50p 187.50p 167004
12/12/2012 191.25p 195.00p 186.57p 195.00p 97046
11/12/2012 191.25p 198.75p 188.92p 195.00p 69478
10/12/2012 191.25p 202.31p 186.56p 187.50p 40234
07/12/2012 198.75p 198.75p 187.50p 187.50p 80250
06/12/2012 202.50p 206.25p 191.25p 195.00p 89340
05/12/2012 206.25p 210.00p 202.50p 202.50p 43382
04/12/2012 206.25p 209.63p 200.71p 206.25p 34811
03/12/2012 206.25p 210.00p 204.00p 210.00p 15044
30/11/2012 210.00p 213.00p 202.50p 202.50p 61206
29/11/2012 210.00p 210.00p 206.25p 206.25p 24563
28/11/2012 217.50p 217.65p 207.82p 210.00p 64908
27/11/2012 210.00p 216.00p 210.00p 213.75p 18887
26/11/2012 210.00p 217.50p 210.00p 215.63p 56944
23/11/2012 217.50p 217.50p 210.00p 213.75p 89832
22/11/2012 210.00p 217.31p 210.00p 213.75p 38119
21/11/2012 210.00p 213.00p 207.00p 210.00p 42203
20/11/2012 206.25p 211.95p 202.50p 208.12p 79941
19/11/2012 210.00p 212.25p 203.25p 206.25p 58778
16/11/2012 206.25p 214.72p 202.50p 210.00p 95022
15/11/2012 202.50p 212.25p 201.00p 206.25p 62225
14/11/2012 202.50p 214.50p 202.50p 211.88p 26563
13/11/2012 213.75p 218.18p 205.65p 210.00p 19142
12/11/2012 225.00p 226.69p 213.75p 215.63p 80868
09/11/2012 213.75p 218.18p 206.25p 213.75p 86560
08/11/2012 225.00p 227.25p 211.05p 219.37p 50201
07/11/2012 221.25p 226.50p 218.70p 221.25p 62583
06/11/2012 225.00p 232.50p 210.00p 217.50p 114821
05/11/2012 225.00p 240.00p 217.50p 234.38p 169323
02/11/2012 225.00p 228.75p 218.32p 223.13p 51857
01/11/2012 221.25p 224.25p 216.93p 223.13p 52894
31/10/2012 225.00p 236.25p 217.20p 223.13p 133273
30/10/2012 232.50p 232.50p 212.25p 225.00p 156040
29/10/2012 228.75p 236.63p 228.75p 234.38p 115761
26/10/2012 240.00p 247.50p 232.50p 234.38p 214153
25/10/2012 228.75p 239.63p 227.10p 236.25p 415897
24/10/2012 225.00p 237.00p 225.00p 228.75p 183730
23/10/2012 206.25p 234.15p 206.25p 225.00p 244166
22/10/2012 202.50p 240.00p 195.00p 219.37p 261165
19/10/2012 195.00p 198.19p 190.05p 195.00p 87916
18/10/2012 191.25p 195.00p 189.19p 195.00p 116509
17/10/2012 191.25p 195.75p 188.63p 191.25p 168667
16/10/2012 183.75p 191.25p 181.50p 191.25p 199153
15/10/2012 183.75p 187.50p 176.40p 183.75p 118160
12/10/2012 183.75p 186.34p 180.00p 180.00p 95665
11/10/2012 180.00p 187.50p 177.00p 183.75p 105235
10/10/2012 187.50p 189.75p 180.00p 180.00p 206518
09/10/2012 191.25p 191.25p 187.50p 187.50p 168048
08/10/2012 191.25p 195.00p 184.99p 187.50p 183651
05/10/2012 183.75p 190.80p 178.50p 189.37p 267015
04/10/2012 180.00p 180.00p 176.44p 180.00p 18521
03/10/2012 180.00p 183.00p 176.62p 180.00p 51771
02/10/2012 191.25p 191.25p 176.25p 176.25p 41047
01/10/2012 191.25p 191.25p 187.50p 187.50p 22310
28/09/2012 191.25p 194.62p 187.50p 187.50p 70455
27/09/2012 183.75p 196.50p 183.75p 191.25p 758808
26/09/2012 183.75p 189.37p 181.88p 183.75p 147034
25/09/2012 180.00p 183.75p 176.25p 183.75p 112967
24/09/2012 180.00p 181.73p 177.00p 180.00p 29385
21/09/2012 180.00p 181.73p 176.25p 178.13p 56239
20/09/2012 180.00p 182.21p 170.70p 178.13p 42823
19/09/2012 180.00p 186.15p 176.25p 181.88p 39339
18/09/2012 180.00p 186.56p 176.25p 181.88p 56540
17/09/2012 180.00p 182.55p 177.00p 178.13p 104943
14/09/2012 180.00p 183.75p 177.30p 181.88p 235050
13/09/2012 183.75p 186.75p 180.00p 181.88p 112602
12/09/2012 185.25p 188.25p 184.35p 185.63p 28981
11/09/2012 191.25p 191.25p 181.50p 185.63p 42041
10/09/2012 187.50p 189.37p 184.95p 189.37p 33295
07/09/2012 191.25p 191.25p 185.18p 189.37p 100647
06/09/2012 195.00p 198.75p 188.78p 189.37p 70896
05/09/2012 195.00p 202.50p 189.75p 191.25p 121661
04/09/2012 195.00p 196.87p 186.00p 191.25p 153955
03/09/2012 183.75p 195.00p 183.75p 191.25p 33219
31/08/2012 184.50p 191.25p 184.12p 187.50p 57335
30/08/2012 187.50p 189.75p 183.75p 183.75p 17501
29/08/2012 191.25p 195.00p 183.75p 187.50p 55087
28/08/2012 191.25p 195.00p 183.75p 187.50p 91955
24/08/2012 191.25p 193.43p 191.25p 193.12p 21293
23/08/2012 195.00p 195.00p 191.25p 193.12p 80912
22/08/2012 191.29p 194.25p 189.00p 189.37p 22690
21/08/2012 198.75p 205.39p 191.25p 193.12p 145058
20/08/2012 202.50p 213.00p 198.75p 200.63p 60656
17/08/2012 213.75p 216.00p 206.33p 210.00p 65524
16/08/2012 208.12p 217.50p 199.50p 217.50p 38637
15/08/2012 211.50p 215.25p 200.06p 210.00p 19109
14/08/2012 213.00p 213.00p 201.56p 210.00p 19124
13/08/2012 202.50p 215.25p 198.45p 210.00p 144955
10/08/2012 206.25p 210.00p 192.75p 206.25p 70765
09/08/2012 213.75p 221.25p 195.45p 206.25p 118466
08/08/2012 217.50p 232.20p 206.25p 221.25p 144705
07/08/2012 198.75p 217.50p 192.38p 217.50p 97694
06/08/2012 195.00p 198.00p 189.15p 191.25p 42931
03/08/2012 195.00p 198.75p 191.57p 198.75p 39393
02/08/2012 210.00p 217.50p 188.07p 195.00p 233166
01/08/2012 187.50p 206.25p 183.30p 206.25p 133176
31/07/2012 187.50p 187.50p 182.25p 187.50p 35672
30/07/2012 187.50p 191.25p 183.75p 187.50p 70697
27/07/2012 191.25p 195.00p 184.12p 191.25p 41203
26/07/2012 187.50p 189.67p 181.50p 183.75p 42799
25/07/2012 187.50p 191.25p 184.88p 187.50p 32129
24/07/2012 187.50p 190.69p 180.00p 183.75p 62628
23/07/2012 183.75p 191.25p 183.45p 183.75p 38181
20/07/2012 189.45p 189.45p 183.75p 183.75p 13808

*Close Price adjusted for both dividends and splits