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
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