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
14/11/2024 11.75p 11.91p 11.63p 11.75p 32373
13/11/2024 11.75p 11.94p 11.56p 11.75p 114629
12/11/2024 11.75p 12.00p 11.50p 11.75p 151161
11/11/2024 11.75p 11.85p 11.56p 11.75p 36994
08/11/2024 11.75p 11.84p 11.50p 11.75p 39205
07/11/2024 12.25p 12.50p 11.75p 11.75p 62260
06/11/2024 13.25p 13.50p 12.16p 12.50p 150948
05/11/2024 13.25p 13.50p 13.00p 13.25p 137599
04/11/2024 12.50p 14.00p 12.50p 13.25p 235001
01/11/2024 12.25p 13.00p 12.25p 12.50p 237095
31/10/2024 12.00p 12.50p 11.80p 12.25p 87437
30/10/2024 10.25p 12.50p 9.80p 9.80p 404749
29/10/2024 10.50p 10.89p 10.18p 10.25p 30313
28/10/2024 10.75p 10.89p 10.15p 10.50p 36272
25/10/2024 10.75p 11.00p 10.30p 10.75p 60288
24/10/2024 11.25p 11.25p 10.50p 10.75p 107425
23/10/2024 11.75p 11.75p 11.00p 11.25p 148752
22/10/2024 12.00p 12.50p 11.75p 11.75p 65695
21/10/2024 12.25p 13.00p 11.84p 12.00p 28773
18/10/2024 12.25p 12.26p 12.25p 12.25p 44
17/10/2024 12.50p 12.50p 12.25p 12.25p 5080
16/10/2024 12.50p 13.00p 12.31p 12.50p 100316
15/10/2024 12.50p 12.73p 12.25p 12.50p 55162
14/10/2024 12.50p 12.50p 12.33p 12.50p 36958
11/10/2024 12.50p 12.50p 12.00p 12.50p 50257
10/10/2024 12.50p 12.98p 12.25p 12.50p 46662
09/10/2024 11.50p 13.00p 11.50p 12.50p 232085
08/10/2024 11.50p 12.00p 11.50p 11.50p 170142
07/10/2024 11.50p 11.50p 11.44p 11.50p 1754
04/10/2024 11.25p 11.50p 11.20p 11.50p 26649
03/10/2024 11.00p 12.20p 10.80p 11.25p 371226
02/10/2024 10.50p 11.45p 10.50p 11.25p 120584
01/10/2024 10.50p 11.00p 10.50p 10.50p 61967
30/09/2024 10.25p 11.00p 10.00p 10.50p 221930
27/09/2024 10.63p 11.00p 9.50p 10.25p 49547
26/09/2024 9.75p 10.63p 9.56p 10.63p 116908
25/09/2024 9.75p 11.00p 9.68p 9.75p 512472
24/09/2024 9.50p 10.00p 9.34p 9.75p 282774
23/09/2024 7.75p 9.65p 7.55p 9.50p 979278
20/09/2024 8.25p 8.25p 7.62p 7.75p 123629
19/09/2024 9.25p 9.25p 8.00p 8.25p 461659
18/09/2024 9.75p 10.00p 9.02p 9.25p 60019
17/09/2024 9.75p 9.84p 9.50p 9.75p 105419
16/09/2024 9.75p 10.00p 9.65p 9.75p 32053
13/09/2024 10.13p 10.17p 9.63p 10.00p 76779
12/09/2024 10.13p 10.25p 10.00p 10.13p 17814
11/09/2024 10.13p 10.25p 10.13p 10.25p 20879
10/09/2024 10.50p 10.61p 10.00p 10.13p 64037
09/09/2024 10.50p 10.62p 10.33p 10.50p 25170
06/09/2024 10.88p 10.88p 10.31p 10.50p 181550
05/09/2024 11.25p 11.34p 10.75p 10.88p 29165
04/09/2024 10.88p 11.34p 10.76p 11.25p 2813
03/09/2024 11.63p 11.63p 11.04p 11.13p 45422
02/09/2024 11.75p 11.75p 11.25p 11.63p 110699
30/08/2024 11.13p 11.89p 11.00p 11.75p 54680
29/08/2024 11.13p 11.13p 11.00p 11.13p 9775
28/08/2024 11.13p 11.25p 11.00p 11.13p 24828
27/08/2024 11.50p 11.84p 11.09p 11.13p 282428
23/08/2024 11.50p 11.90p 11.33p 11.50p 207925
22/08/2024 11.50p 11.85p 11.50p 11.50p 36036
21/08/2024 11.50p 11.85p 11.50p 11.50p 32160
20/08/2024 11.75p 12.30p 11.50p 11.50p 152448
19/08/2024 11.75p 11.79p 11.75p 11.75p 42424
16/08/2024 11.50p 12.30p 11.50p 11.75p 284608
15/08/2024 10.75p 11.50p 10.75p 11.50p 445632
14/08/2024 11.13p 11.13p 10.60p 10.75p 117472
13/08/2024 11.25p 11.25p 10.76p 11.13p 44962
12/08/2024 11.25p 11.25p 11.00p 11.25p 2276640
09/08/2024 11.25p 11.25p 11.07p 11.25p 74857
08/08/2024 11.25p 11.30p 11.00p 11.25p 208523
07/08/2024 11.75p 11.75p 11.00p 11.25p 180004
06/08/2024 11.50p 12.00p 11.20p 11.50p 111205
05/08/2024 12.50p 12.50p 11.16p 11.50p 164851
02/08/2024 12.50p 12.50p 12.00p 12.50p 5017
01/08/2024 12.50p 12.50p 12.13p 12.50p 13899
31/07/2024 13.00p 13.00p 12.00p 12.50p 26112
30/07/2024 13.25p 13.25p 12.50p 13.00p 96515
29/07/2024 13.25p 13.42p 12.52p 13.25p 4291
26/07/2024 12.75p 14.00p 12.65p 13.25p 42854
25/07/2024 12.75p 13.00p 12.75p 12.75p 0
24/07/2024 13.50p 14.00p 12.63p 13.00p 134435
23/07/2024 13.25p 14.00p 13.00p 13.50p 120751
22/07/2024 13.00p 13.50p 12.50p 12.75p 204043
19/07/2024 11.75p 14.48p 11.75p 13.00p 274739
18/07/2024 11.75p 12.00p 11.56p 11.75p 19346
17/07/2024 11.75p 11.86p 11.66p 11.75p 43822
16/07/2024 12.25p 12.25p 11.60p 11.75p 116520
15/07/2024 12.25p 12.25p 11.75p 12.25p 73390
12/07/2024 12.25p 12.25p 12.00p 12.25p 24627
11/07/2024 12.75p 12.75p 12.03p 12.25p 10822
10/07/2024 12.25p 12.38p 12.13p 12.25p 19050
09/07/2024 12.25p 12.43p 12.03p 12.25p 62083
08/07/2024 12.50p 12.66p 12.00p 12.25p 79599
05/07/2024 13.00p 13.00p 12.05p 12.50p 103610
04/07/2024 13.00p 13.03p 12.50p 13.00p 22116
03/07/2024 13.00p 13.10p 12.50p 13.00p 56859
02/07/2024 13.00p 13.17p 12.50p 13.00p 225839
01/07/2024 13.00p 13.00p 12.60p 13.00p 5000
28/06/2024 12.75p 12.76p 12.50p 12.75p 52504
27/06/2024 12.75p 13.00p 12.50p 12.75p 65875
26/06/2024 12.50p 12.98p 12.50p 12.75p 108317
25/06/2024 12.50p 12.95p 12.37p 12.50p 39518
24/06/2024 12.50p 12.93p 12.00p 12.50p 89015
21/06/2024 12.50p 12.95p 12.30p 12.50p 364114
20/06/2024 12.50p 12.77p 12.21p 12.50p 117250
19/06/2024 12.75p 12.75p 12.25p 12.50p 472908
18/06/2024 12.50p 13.00p 12.00p 12.75p 70600
17/06/2024 12.50p 12.85p 12.04p 12.50p 372851
14/06/2024 12.50p 12.50p 12.24p 12.50p 59599
13/06/2024 13.00p 13.00p 12.35p 12.50p 447674
12/06/2024 13.50p 14.00p 12.55p 13.00p 158876
11/06/2024 13.50p 13.73p 13.05p 13.50p 58627
10/06/2024 13.50p 13.80p 13.00p 13.50p 60964
07/06/2024 13.75p 13.94p 13.21p 13.50p 107846
06/06/2024 14.75p 14.75p 13.50p 13.75p 335012
05/06/2024 14.50p 15.50p 14.50p 14.75p 717966
04/06/2024 13.40p 15.00p 12.30p 14.50p 1065967
03/06/2024 13.40p 13.40p 12.87p 13.40p 122377
31/05/2024 13.50p 14.00p 12.75p 13.40p 746151
30/05/2024 14.25p 14.25p 13.50p 13.50p 203158
29/05/2024 14.50p 14.50p 14.00p 14.25p 29003
28/05/2024 14.75p 14.75p 14.16p 14.50p 173946
24/05/2024 14.75p 15.00p 14.75p 14.75p 40
23/05/2024 14.25p 15.00p 14.13p 14.75p 429745
22/05/2024 14.50p 14.50p 14.06p 14.25p 112527
21/05/2024 14.75p 14.80p 14.16p 14.50p 113287
20/05/2024 14.75p 15.00p 14.56p 14.75p 184842
17/05/2024 14.75p 15.30p 14.58p 14.75p 267493
16/05/2024 14.75p 14.94p 14.50p 14.75p 146977
15/05/2024 15.00p 15.00p 14.50p 14.75p 119998
14/05/2024 15.00p 15.00p 14.70p 15.00p 63784
13/05/2024 15.00p 15.50p 14.50p 15.00p 38442
10/05/2024 15.25p 15.25p 14.66p 15.00p 36320
09/05/2024 15.25p 15.50p 15.00p 15.25p 13228
08/05/2024 15.50p 15.50p 14.70p 15.25p 58907
07/05/2024 15.75p 15.75p 15.00p 15.50p 85212
03/05/2024 15.75p 15.75p 15.51p 15.75p 19012
02/05/2024 15.75p 15.75p 15.50p 15.75p 11003
01/05/2024 15.75p 15.84p 15.50p 15.75p 298565
30/04/2024 15.75p 15.75p 15.50p 15.75p 102505
29/04/2024 15.75p 15.89p 15.62p 15.75p 33367
26/04/2024 15.75p 15.89p 15.50p 15.75p 19183
25/04/2024 15.75p 15.75p 15.50p 15.75p 7614
24/04/2024 15.75p 16.00p 15.65p 15.75p 57324
23/04/2024 15.50p 16.00p 15.33p 15.75p 145092
22/04/2024 15.25p 15.90p 15.00p 15.50p 95615
19/04/2024 15.50p 15.50p 15.15p 15.25p 53618
18/04/2024 15.25p 15.25p 15.11p 15.25p 1566
17/04/2024 15.50p 15.50p 15.03p 15.25p 84833
16/04/2024 15.50p 16.00p 15.00p 15.50p 66873
15/04/2024 15.75p 15.82p 15.26p 15.50p 87416
12/04/2024 15.75p 16.00p 15.60p 15.75p 100122
11/04/2024 16.25p 16.25p 15.75p 15.75p 61419
10/04/2024 16.25p 16.25p 16.00p 16.25p 68392
09/04/2024 16.50p 16.96p 16.00p 16.25p 122059
08/04/2024 16.50p 16.55p 16.00p 16.50p 154352
05/04/2024 16.50p 16.55p 16.06p 16.50p 60155
04/04/2024 17.00p 17.19p 16.00p 16.50p 189866
03/04/2024 16.75p 17.34p 16.26p 17.00p 149505
02/04/2024 16.50p 17.59p 16.45p 16.75p 247472
28/03/2024 17.00p 17.35p 16.15p 16.50p 400953
27/03/2024 17.75p 17.77p 17.03p 17.25p 100119
26/03/2024 17.75p 18.00p 17.58p 18.00p 13052
25/03/2024 17.75p 18.00p 17.50p 17.75p 19798
22/03/2024 17.75p 17.80p 17.50p 17.75p 12379
21/03/2024 17.75p 17.87p 17.50p 17.75p 25394
20/03/2024 18.00p 18.00p 18.00p 17.75p 74674
19/03/2024 18.00p 18.40p 17.50p 18.00p 23784
18/03/2024 18.25p 18.34p 17.65p 18.00p 48936
15/03/2024 18.25p 18.45p 18.08p 18.25p 4780
14/03/2024 18.25p 18.34p 17.65p 18.25p 181080
13/03/2024 18.25p 18.37p 18.00p 18.25p 59870
12/03/2024 18.50p 18.50p 17.65p 18.25p 56020
11/03/2024 18.50p 18.67p 18.13p 18.50p 57484
08/03/2024 18.50p 18.75p 18.05p 18.50p 5702
07/03/2024 18.75p 18.75p 18.05p 18.50p 32840
06/03/2024 18.75p 18.75p 18.42p 18.75p 64815
05/03/2024 18.75p 18.75p 18.42p 18.75p 7077
04/03/2024 19.25p 19.25p 18.15p 18.75p 127956
01/03/2024 20.25p 20.25p 19.06p 19.25p 210605
29/02/2024 20.50p 20.97p 19.80p 20.25p 123616
28/02/2024 19.50p 20.99p 19.21p 20.50p 234581
27/02/2024 18.75p 20.00p 18.75p 19.60p 78586
26/02/2024 18.75p 19.44p 18.52p 18.75p 208209
23/02/2024 18.25p 19.25p 18.17p 18.75p 223822
22/02/2024 17.75p 18.99p 17.21p 18.25p 111487
21/02/2024 18.00p 18.00p 17.17p 17.75p 70657
20/02/2024 18.50p 18.80p 17.50p 18.00p 140122
19/02/2024 17.25p 18.90p 17.05p 18.50p 353636
16/02/2024 17.00p 17.50p 16.75p 17.25p 77589
15/02/2024 16.25p 17.38p 16.05p 17.00p 106800
14/02/2024 16.25p 16.44p 16.00p 16.25p 108872
13/02/2024 16.00p 16.50p 15.81p 16.25p 361897
12/02/2024 15.75p 16.05p 15.63p 16.00p 86648
09/02/2024 15.75p 15.98p 15.59p 15.75p 88812
08/02/2024 15.75p 15.94p 15.58p 15.75p 26971
07/02/2024 16.50p 16.50p 15.50p 15.75p 115317
06/02/2024 16.60p 16.89p 16.00p 16.60p 61229
05/02/2024 16.75p 17.40p 16.16p 16.60p 98157
02/02/2024 16.00p 17.34p 16.00p 16.75p 228966

*Close Price adjusted for both dividends and splits