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
01/03/2010 14.25p 14.25p 13.88p 13.88p 0
26/02/2010 14.25p 14.25p 13.35p 14.25p 9216
25/02/2010 14.25p 14.25p 14.25p 14.25p 0
24/02/2010 14.25p 14.25p 14.25p 14.25p 0
23/02/2010 14.25p 14.25p 14.25p 14.25p 0
22/02/2010 14.62p 14.62p 12.00p 14.25p 3333
19/02/2010 14.62p 14.62p 14.62p 14.62p 0
18/02/2010 14.25p 14.25p 14.25p 14.25p 0
17/02/2010 14.25p 14.25p 14.25p 14.25p 0
16/02/2010 14.25p 14.25p 14.25p 14.25p 0
15/02/2010 14.25p 14.25p 14.25p 14.25p 0
12/02/2010 14.25p 14.25p 14.25p 14.25p 0
11/02/2010 14.62p 14.62p 12.00p 14.25p 23334
10/02/2010 14.62p 14.62p 12.75p 14.62p 6667
09/02/2010 14.62p 14.62p 14.62p 14.62p 0
08/02/2010 14.62p 14.62p 14.55p 14.62p 0
05/02/2010 14.62p 14.62p 14.62p 14.62p 0
04/02/2010 14.62p 14.62p 14.62p 14.62p 0
03/02/2010 14.62p 14.62p 13.88p 14.62p 683
02/02/2010 14.62p 14.62p 14.62p 14.62p 0
01/02/2010 14.62p 14.62p 14.62p 14.62p 0
29/01/2010 15.00p 15.00p 14.40p 14.62p 33958
28/01/2010 15.00p 15.00p 15.00p 15.00p 0
27/01/2010 14.62p 15.00p 14.62p 15.00p 0
26/01/2010 14.62p 14.62p 14.62p 14.62p 0
25/01/2010 14.62p 14.62p 13.88p 14.62p 3604
22/01/2010 14.62p 14.62p 12.75p 14.62p 11564
21/01/2010 15.00p 15.00p 12.00p 14.62p 46626
20/01/2010 15.00p 15.00p 15.00p 15.00p 0
19/01/2010 15.00p 15.00p 13.50p 15.00p 10000
18/01/2010 15.00p 15.00p 13.50p 15.00p 151333
15/01/2010 14.25p 15.00p 14.25p 15.00p 56027
14/01/2010 14.25p 14.25p 14.25p 14.25p 0
13/01/2010 14.25p 14.25p 14.25p 14.25p 0
12/01/2010 15.00p 15.00p 12.00p 14.25p 23333
11/01/2010 15.00p 15.00p 13.50p 15.00p 2000
08/01/2010 14.62p 15.00p 14.62p 15.00p 0
07/01/2010 15.38p 15.38p 14.17p 14.62p 10194
06/01/2010 15.38p 15.38p 14.93p 15.38p 320
05/01/2010 15.75p 15.75p 13.50p 15.38p 16681
04/01/2010 16.13p 16.13p 13.50p 15.75p 3333
31/12/2009 16.13p 16.13p 16.13p 16.13p 0
30/12/2009 16.13p 16.13p 15.00p 16.13p 16667
29/12/2009 16.13p 16.13p 16.13p 16.13p 0
24/12/2009 15.75p 16.13p 15.00p 16.13p 33333
23/12/2009 15.75p 15.75p 15.75p 15.75p 0
22/12/2009 15.75p 16.05p 15.75p 15.75p 66667
21/12/2009 15.75p 15.75p 15.75p 15.75p 0
18/12/2009 15.75p 15.75p 15.75p 15.75p 0
17/12/2009 15.75p 15.75p 15.75p 15.75p 0
16/12/2009 15.75p 15.75p 15.75p 15.75p 0
15/12/2009 15.75p 15.75p 15.75p 15.75p 0
14/12/2009 15.75p 15.75p 15.75p 15.75p 0
11/12/2009 15.75p 15.75p 15.75p 15.75p 0
10/12/2009 15.75p 15.75p 13.50p 15.75p 4084
09/12/2009 16.50p 16.50p 15.00p 15.75p 7467
08/12/2009 16.50p 16.50p 15.00p 16.50p 6759
07/12/2009 16.50p 16.80p 15.00p 16.50p 83620
04/12/2009 16.50p 16.50p 15.00p 16.50p 33897
03/12/2009 16.50p 16.50p 16.50p 16.50p 0
02/12/2009 17.25p 17.25p 15.00p 16.50p 18060
01/12/2009 17.25p 17.25p 17.25p 17.25p 0
30/11/2009 17.63p 17.63p 15.00p 17.25p 8333
27/11/2009 17.63p 17.63p 17.63p 17.63p 0
26/11/2009 17.25p 17.63p 17.25p 17.63p 3667
25/11/2009 17.63p 17.63p 15.00p 17.25p 6667
24/11/2009 17.63p 17.63p 17.63p 17.63p 0
23/11/2009 17.63p 17.63p 17.63p 17.63p 0
20/11/2009 17.63p 17.63p 17.63p 17.63p 0
19/11/2009 17.63p 17.63p 17.63p 17.63p 0
18/11/2009 17.63p 17.63p 15.75p 17.63p 3238
17/11/2009 17.63p 17.63p 17.63p 17.63p 0
16/11/2009 17.25p 17.63p 17.25p 17.63p 0
13/11/2009 17.25p 17.25p 17.25p 17.25p 0
12/11/2009 17.25p 17.25p 17.25p 17.25p 0
11/11/2009 17.63p 17.63p 15.75p 17.25p 3333
10/11/2009 17.63p 17.63p 17.63p 17.63p 0
09/11/2009 17.63p 17.63p 17.63p 17.63p 0
06/11/2009 17.63p 17.63p 17.63p 17.63p 0
05/11/2009 17.63p 17.63p 17.63p 17.63p 0
04/11/2009 18.38p 17.63p 15.75p 17.63p 6254
03/11/2009 18.38p 19.32p 18.38p 18.38p 2514
02/11/2009 18.38p 18.38p 18.38p 18.38p 0
30/10/2009 18.38p 19.32p 18.38p 18.38p 5771
29/10/2009 18.75p 18.38p 16.50p 18.38p 3333
28/10/2009 18.75p 18.75p 18.75p 18.75p 0
27/10/2009 18.75p 18.75p 18.75p 18.75p 0
26/10/2009 18.75p 18.75p 18.75p 18.75p 0
23/10/2009 19.50p 18.75p 16.50p 18.75p 17776
22/10/2009 18.75p 19.50p 18.75p 19.50p 29988
21/10/2009 19.13p 19.13p 18.75p 18.75p 0
20/10/2009 18.75p 19.13p 18.75p 19.13p 0
19/10/2009 20.25p 21.00p 16.50p 18.75p 24023
16/10/2009 20.25p 20.25p 20.25p 20.25p 0
15/10/2009 20.25p 21.00p 19.50p 20.25p 11469
14/10/2009 19.50p 21.00p 19.50p 20.25p 103468
13/10/2009 19.50p 19.50p 18.75p 19.50p 14439
12/10/2009 21.00p 21.15p 15.75p 19.50p 253399
09/10/2009 22.13p 22.20p 22.20p 22.13p 2667
08/10/2009 22.13p 22.50p 20.25p 22.13p 46620
07/10/2009 22.88p 22.88p 22.13p 22.13p 12000
06/10/2009 19.13p 24.35p 18.05p 22.88p 530217
05/10/2009 19.13p 20.15p 18.03p 19.13p 144353
02/10/2009 19.13p 20.19p 18.03p 19.13p 67243
01/10/2009 18.38p 20.25p 18.35p 19.13p 142768
30/09/2009 17.63p 19.13p 17.25p 18.38p 106209
29/09/2009 18.75p 18.38p 15.90p 17.63p 82500
28/09/2009 18.75p 18.75p 16.73p 18.75p 63365
25/09/2009 18.75p 18.75p 18.38p 18.75p 44042
24/09/2009 18.75p 18.75p 18.75p 18.75p 28991
23/09/2009 19.50p 19.88p 18.75p 18.75p 24834
22/09/2009 19.50p 19.50p 17.25p 19.50p 6667
21/09/2009 19.50p 19.50p 19.50p 19.50p 10144

*Close Price adjusted for both dividends and splits