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
30/08/2019 49.50p 49.50p 45.27p 47.05p 796389
29/08/2019 51.00p 52.00p 50.62p 50.80p 27896
28/08/2019 51.20p 52.80p 51.10p 52.00p 72916
27/08/2019 50.20p 50.60p 50.20p 50.60p 16196
23/08/2019 52.60p 52.80p 50.80p 51.30p 115077
22/08/2019 49.00p 54.00p 48.04p 52.50p 340958
21/08/2019 46.60p 48.90p 46.25p 48.50p 91626
20/08/2019 48.70p 48.90p 46.50p 47.50p 109849
19/08/2019 47.16p 48.40p 46.55p 47.50p 46923
16/08/2019 48.60p 48.90p 47.30p 48.10p 115758
15/08/2019 49.00p 49.80p 45.00p 47.45p 266094
14/08/2019 49.80p 50.35p 49.00p 49.80p 74619
13/08/2019 51.60p 51.60p 49.48p 50.60p 142658
12/08/2019 50.75p 52.40p 50.30p 50.90p 65304
09/08/2019 51.80p 53.00p 50.33p 53.00p 73256
08/08/2019 49.90p 52.00p 49.90p 51.90p 144155
07/08/2019 52.80p 52.80p 49.80p 50.20p 198444
06/08/2019 52.80p 53.80p 51.00p 51.80p 182923
05/08/2019 53.40p 55.80p 52.76p 53.30p 167402
02/08/2019 54.20p 55.80p 53.40p 55.10p 101076
01/08/2019 56.80p 56.80p 54.71p 55.90p 63729
31/07/2019 53.40p 56.80p 53.40p 55.80p 96664
30/07/2019 54.60p 57.00p 53.69p 55.60p 235990
29/07/2019 52.80p 54.70p 51.75p 53.90p 232357
26/07/2019 50.20p 53.38p 50.12p 52.30p 136811
25/07/2019 50.38p 53.20p 50.38p 51.80p 101973
24/07/2019 51.05p 52.40p 51.05p 52.40p 14357
23/07/2019 53.80p 53.80p 51.00p 52.00p 46477
22/07/2019 51.20p 53.80p 51.00p 52.90p 19767
19/07/2019 52.80p 52.80p 51.00p 52.00p 85562
18/07/2019 51.20p 51.75p 50.09p 51.40p 136994
17/07/2019 52.60p 53.00p 51.34p 53.00p 25655
16/07/2019 52.40p 53.60p 51.20p 52.80p 70307
15/07/2019 53.75p 53.75p 53.00p 53.00p 4900
12/07/2019 52.80p 53.80p 51.20p 52.50p 112649
11/07/2019 52.80p 54.80p 52.80p 53.80p 31672
10/07/2019 53.40p 53.90p 51.62p 53.90p 40159
09/07/2019 51.60p 53.00p 51.48p 52.40p 19368
08/07/2019 52.40p 53.40p 50.80p 52.20p 71789
05/07/2019 51.80p 53.40p 51.04p 53.00p 266271
04/07/2019 52.00p 54.80p 51.60p 53.00p 95928
03/07/2019 51.20p 53.70p 51.20p 53.70p 128249
02/07/2019 51.20p 52.50p 51.00p 52.00p 93458
01/07/2019 51.60p 52.80p 51.60p 52.40p 123716
28/06/2019 52.60p 53.40p 52.00p 52.30p 147062
27/06/2019 55.00p 56.13p 52.30p 52.80p 785874
26/06/2019 55.67p 56.20p 55.67p 56.20p 535
25/06/2019 56.00p 57.95p 56.00p 56.30p 74757
24/06/2019 58.00p 58.17p 56.20p 56.60p 175541
21/06/2019 57.80p 59.15p 57.26p 57.50p 129808
20/06/2019 59.64p 59.64p 57.20p 57.90p 54795
19/06/2019 59.46p 59.46p 57.51p 57.90p 45517
18/06/2019 57.50p 58.77p 57.50p 57.50p 38038
17/06/2019 58.00p 58.80p 57.23p 57.40p 117282
14/06/2019 58.25p 59.00p 58.25p 59.00p 3664
13/06/2019 58.40p 59.80p 58.20p 59.10p 112866
12/06/2019 58.40p 59.80p 58.20p 58.40p 191575
11/06/2019 60.40p 61.40p 58.84p 59.90p 253765
10/06/2019 60.60p 61.80p 60.30p 61.00p 70959
07/06/2019 61.80p 63.00p 59.40p 61.60p 159158
06/06/2019 59.00p 59.50p 58.00p 58.70p 251292
05/06/2019 61.20p 62.00p 60.00p 60.50p 85702
04/06/2019 61.40p 61.80p 61.10p 61.40p 31403
03/06/2019 61.79p 63.97p 61.63p 63.10p 51207
31/05/2019 62.60p 63.59p 62.60p 62.70p 39831
30/05/2019 63.00p 64.52p 63.00p 63.90p 52987
29/05/2019 63.00p 63.50p 62.76p 63.50p 70350
28/05/2019 64.00p 64.60p 62.91p 64.60p 56167
24/05/2019 64.00p 65.10p 62.91p 64.00p 52011
23/05/2019 65.50p 65.50p 62.91p 64.20p 72228
22/05/2019 62.60p 65.50p 62.60p 64.20p 108144
21/05/2019 64.00p 64.93p 63.40p 63.40p 68846
20/05/2019 64.76p 64.76p 63.25p 63.80p 13687
17/05/2019 64.80p 65.43p 63.36p 64.50p 101138
16/05/2019 63.20p 65.13p 63.02p 63.70p 30741
15/05/2019 63.60p 64.50p 63.08p 63.80p 64416
14/05/2019 63.20p 65.55p 63.20p 64.60p 77140
13/05/2019 64.20p 64.82p 63.26p 64.60p 61831
10/05/2019 64.20p 65.90p 64.04p 64.90p 68066
09/05/2019 64.00p 66.59p 62.04p 65.60p 299469
08/05/2019 61.20p 63.72p 61.20p 62.00p 129664
07/05/2019 62.00p 63.51p 62.00p 62.50p 36139
03/05/2019 63.00p 63.50p 61.32p 63.00p 65799
02/05/2019 62.40p 63.60p 61.24p 62.40p 96639
01/05/2019 63.40p 63.80p 62.02p 63.00p 69836
30/04/2019 61.60p 63.40p 60.16p 62.80p 97119
29/04/2019 64.20p 65.88p 60.12p 62.60p 366772
26/04/2019 65.20p 66.80p 64.20p 64.80p 78208
25/04/2019 67.00p 67.65p 64.50p 65.10p 382565
24/04/2019 70.20p 71.65p 67.36p 68.70p 218803
23/04/2019 70.40p 72.40p 70.00p 71.40p 206522
18/04/2019 71.80p 71.80p 70.51p 71.00p 142784
17/04/2019 71.00p 72.70p 70.80p 71.70p 196419
16/04/2019 72.40p 73.00p 70.46p 71.60p 272020
15/04/2019 72.00p 72.50p 70.20p 70.20p 264385
12/04/2019 72.00p 73.60p 70.78p 71.80p 202009
11/04/2019 74.00p 74.80p 71.51p 72.60p 311665
10/04/2019 69.80p 72.87p 67.93p 72.30p 501943
09/04/2019 71.60p 72.54p 66.20p 69.00p 612855
08/04/2019 68.20p 73.60p 65.98p 70.20p 1110823
05/04/2019 62.60p 67.00p 61.65p 67.00p 1163289
04/04/2019 61.00p 61.80p 59.46p 60.80p 207416
03/04/2019 61.40p 63.56p 59.00p 61.80p 486352
02/04/2019 62.00p 63.80p 60.83p 62.40p 1735965
01/04/2019 57.40p 61.68p 56.26p 59.20p 1871189
29/03/2019 59.40p 61.00p 57.00p 57.30p 811942
28/03/2019 56.60p 58.40p 56.48p 57.70p 55471
27/03/2019 57.00p 57.64p 56.32p 57.20p 220715
26/03/2019 56.60p 58.00p 56.00p 56.80p 143489
25/03/2019 57.60p 58.60p 56.00p 57.70p 204966
22/03/2019 56.15p 57.66p 56.15p 57.10p 666
21/03/2019 56.00p 57.50p 56.00p 56.70p 161070
20/03/2019 57.00p 57.36p 54.72p 56.40p 230709
19/03/2019 57.80p 58.04p 57.08p 57.40p 44139
18/03/2019 57.00p 58.56p 56.20p 57.80p 164465
15/03/2019 57.20p 58.80p 57.00p 57.30p 114643
14/03/2019 56.40p 58.80p 56.40p 58.00p 72403
13/03/2019 57.60p 58.80p 57.20p 57.40p 128647
12/03/2019 57.00p 57.64p 56.01p 56.80p 114141
11/03/2019 55.60p 58.10p 55.40p 57.10p 193671
08/03/2019 56.20p 56.60p 55.80p 55.80p 21064
07/03/2019 56.60p 57.09p 56.12p 56.30p 40677
06/03/2019 55.80p 56.80p 54.78p 56.30p 238942
05/03/2019 54.80p 55.41p 53.41p 54.40p 65187
04/03/2019 54.00p 55.03p 53.59p 54.60p 57502
01/03/2019 54.00p 55.40p 54.00p 54.50p 81032
28/02/2019 54.00p 55.40p 53.20p 54.40p 42828
27/02/2019 54.20p 55.80p 54.00p 54.40p 44484
26/02/2019 54.41p 55.00p 54.41p 55.00p 21077
25/02/2019 54.20p 55.40p 54.20p 55.00p 23410
22/02/2019 55.00p 56.00p 54.30p 55.50p 142708
21/02/2019 55.00p 56.00p 54.00p 55.60p 114567
20/02/2019 56.20p 56.79p 54.60p 55.40p 154124
19/02/2019 56.80p 58.50p 56.29p 56.90p 121397
18/02/2019 56.80p 58.00p 56.80p 57.30p 42706
15/02/2019 57.00p 58.00p 56.85p 57.40p 119132
14/02/2019 56.20p 58.40p 56.00p 57.20p 45417
13/02/2019 56.28p 57.00p 56.09p 57.00p 26401
12/02/2019 57.14p 57.14p 56.20p 56.50p 23906
11/02/2019 56.00p 57.00p 55.66p 56.20p 57495
08/02/2019 57.00p 57.40p 56.20p 56.50p 109324
07/02/2019 58.00p 59.90p 57.40p 57.60p 82783
06/02/2019 56.00p 59.40p 56.00p 58.20p 90120
05/02/2019 57.20p 59.10p 56.00p 58.10p 254585
04/02/2019 58.86p 58.86p 57.29p 57.70p 75012
01/02/2019 55.60p 58.86p 55.10p 58.10p 203236
31/01/2019 54.60p 55.80p 54.39p 55.00p 85033
30/01/2019 53.00p 54.40p 52.40p 53.80p 201056
29/01/2019 53.20p 54.71p 53.00p 53.40p 48854
28/01/2019 53.20p 54.20p 52.67p 53.70p 80579
25/01/2019 54.60p 55.68p 53.25p 54.50p 66506
24/01/2019 53.40p 56.40p 53.40p 55.20p 21523
23/01/2019 55.13p 55.20p 54.70p 54.70p 4760
22/01/2019 55.00p 56.19p 54.00p 54.00p 42876
21/01/2019 56.53p 56.53p 55.00p 55.40p 32379
18/01/2019 57.80p 58.80p 54.00p 55.50p 268665
17/01/2019 58.20p 60.00p 57.73p 58.70p 52252
16/01/2019 59.40p 60.00p 57.90p 58.30p 157156
15/01/2019 60.00p 61.07p 57.80p 58.90p 305972
14/01/2019 58.80p 60.00p 58.10p 59.10p 184122
11/01/2019 57.80p 58.40p 55.20p 58.40p 117072
10/01/2019 59.20p 60.38p 56.27p 56.50p 232134
09/01/2019 60.00p 62.40p 58.99p 60.60p 296388
08/01/2019 57.80p 59.73p 56.80p 58.30p 164902
07/01/2019 51.80p 57.72p 51.50p 56.40p 494267
04/01/2019 49.40p 52.36p 49.40p 51.50p 74670
03/01/2019 51.00p 52.00p 49.99p 50.55p 97231
02/01/2019 51.00p 51.90p 49.37p 51.00p 30642
31/12/2018 49.10p 51.80p 49.10p 50.15p 39209
28/12/2018 49.38p 50.05p 49.38p 50.05p 225
27/12/2018 51.60p 51.60p 49.24p 50.80p 23101
24/12/2018 50.00p 51.39p 49.10p 50.45p 40338
21/12/2018 53.00p 53.00p 49.60p 50.20p 231196
20/12/2018 53.60p 53.65p 50.12p 51.20p 82059
19/12/2018 53.80p 55.00p 52.00p 53.30p 65707
18/12/2018 54.20p 55.80p 53.66p 54.60p 103760
17/12/2018 55.00p 55.00p 53.52p 54.40p 4147
14/12/2018 54.00p 55.44p 53.50p 54.40p 126202
13/12/2018 57.60p 57.60p 53.29p 56.00p 107272
12/12/2018 55.60p 57.80p 54.27p 56.00p 17436
11/12/2018 55.20p 57.60p 54.00p 54.00p 165819
10/12/2018 57.20p 57.80p 54.88p 56.50p 82372
07/12/2018 57.60p 58.00p 54.20p 58.00p 115581
06/12/2018 59.00p 59.00p 55.45p 56.00p 127162
05/12/2018 59.20p 60.76p 56.62p 57.60p 190355
04/12/2018 60.80p 62.00p 60.20p 61.20p 104730
03/12/2018 63.00p 63.00p 60.76p 61.20p 405964
30/11/2018 58.00p 62.00p 56.74p 60.50p 248459
29/11/2018 56.20p 57.60p 56.20p 56.80p 158924
28/11/2018 57.60p 59.00p 55.88p 57.90p 173286
27/11/2018 55.80p 56.80p 54.60p 55.90p 201596
26/11/2018 52.60p 55.28p 51.31p 55.00p 489114
23/11/2018 53.00p 53.00p 50.20p 51.30p 148360
22/11/2018 53.00p 54.80p 51.00p 52.00p 171564
21/11/2018 53.00p 54.65p 52.90p 53.90p 142539
20/11/2018 56.00p 57.25p 50.73p 52.50p 161605
19/11/2018 57.60p 59.56p 54.20p 56.80p 480395
16/11/2018 63.80p 65.70p 57.50p 60.00p 577074
15/11/2018 60.20p 61.80p 58.20p 60.20p 181055
14/11/2018 61.00p 63.28p 59.91p 60.80p 451797

*Close Price adjusted for both dividends and splits