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
22/05/2015 119.50p 120.00p 115.00p 118.75p 112295
21/05/2015 119.00p 121.73p 117.00p 119.25p 123326
20/05/2015 121.00p 121.52p 117.55p 118.75p 113694
19/05/2015 121.00p 121.50p 120.25p 121.00p 163329
18/05/2015 123.00p 128.24p 120.00p 120.00p 136548
15/05/2015 123.75p 128.50p 121.75p 121.75p 32590
14/05/2015 125.25p 127.00p 123.15p 123.63p 71908
13/05/2015 128.00p 130.24p 125.00p 125.25p 61876
12/05/2015 129.00p 129.67p 128.00p 128.00p 53769
11/05/2015 128.25p 130.25p 128.00p 129.00p 87255
08/05/2015 129.00p 130.75p 125.00p 128.00p 44081
07/05/2015 127.75p 131.25p 126.00p 129.00p 151547
06/05/2015 125.50p 127.75p 125.00p 127.00p 38360
05/05/2015 125.25p 127.97p 124.50p 125.00p 76988
01/05/2015 124.50p 125.62p 123.52p 124.75p 77936
30/04/2015 126.00p 126.88p 124.00p 124.50p 222862
29/04/2015 120.00p 126.00p 120.00p 125.00p 213496
28/04/2015 120.00p 124.75p 119.14p 123.75p 129097
27/04/2015 122.25p 123.48p 120.00p 121.50p 237933
24/04/2015 121.25p 123.00p 119.68p 122.00p 99920
23/04/2015 123.00p 123.00p 120.05p 121.00p 36554
22/04/2015 118.75p 123.50p 118.75p 120.38p 45611
21/04/2015 122.00p 125.33p 118.56p 122.50p 86795
20/04/2015 125.00p 126.87p 118.75p 121.75p 149629
17/04/2015 127.00p 127.75p 121.00p 123.75p 92225
16/04/2015 128.00p 129.50p 123.20p 128.00p 202951
15/04/2015 123.25p 129.75p 120.25p 127.00p 338505
14/04/2015 120.00p 123.50p 118.70p 123.50p 74192
13/04/2015 120.75p 125.75p 116.58p 120.00p 385055
10/04/2015 116.00p 119.53p 115.23p 118.50p 116633
09/04/2015 115.75p 116.93p 112.79p 115.25p 181692
08/04/2015 110.00p 116.18p 110.00p 115.00p 310262
07/04/2015 107.00p 115.00p 107.00p 114.00p 200334
02/04/2015 105.25p 110.10p 105.07p 108.50p 137156
01/04/2015 109.50p 112.75p 105.00p 106.00p 152468
31/03/2015 114.50p 116.15p 109.00p 109.00p 213462
30/03/2015 119.00p 119.00p 114.50p 115.25p 164232
27/03/2015 117.50p 117.50p 112.58p 114.00p 145829
26/03/2015 115.00p 116.69p 113.00p 113.00p 67544
25/03/2015 113.50p 116.62p 112.50p 113.50p 95448
24/03/2015 113.25p 117.75p 113.00p 115.75p 73482
23/03/2015 111.00p 115.00p 110.16p 113.00p 103672
20/03/2015 114.25p 114.25p 108.00p 111.50p 165677
19/03/2015 116.75p 118.00p 112.75p 113.25p 100201
18/03/2015 112.25p 124.30p 111.38p 117.25p 174985
17/03/2015 106.00p 112.25p 106.00p 112.25p 163168
16/03/2015 110.00p 114.90p 101.00p 106.00p 202356
13/03/2015 113.25p 114.85p 109.38p 110.50p 136714
12/03/2015 115.00p 116.00p 114.00p 114.00p 58000
11/03/2015 115.00p 117.00p 115.00p 117.00p 16119
10/03/2015 117.00p 117.65p 112.25p 117.00p 122580
09/03/2015 117.00p 118.21p 115.62p 118.00p 95446
06/03/2015 118.00p 118.75p 117.00p 117.75p 71530
05/03/2015 117.00p 119.00p 115.25p 118.00p 116458
04/03/2015 119.75p 119.75p 114.00p 115.13p 28750
03/03/2015 115.00p 117.25p 113.00p 117.25p 95022
02/03/2015 117.00p 117.00p 112.25p 112.50p 166350
27/02/2015 118.00p 118.05p 114.75p 114.75p 113484
26/02/2015 118.25p 119.67p 117.00p 118.00p 83610
25/02/2015 115.75p 118.62p 115.75p 117.50p 24596
24/02/2015 115.25p 119.21p 112.25p 117.75p 122526
23/02/2015 118.00p 119.98p 115.50p 117.00p 86051
20/02/2015 122.50p 125.50p 118.00p 119.00p 201703
19/02/2015 127.00p 127.70p 122.52p 124.50p 76855
18/02/2015 126.00p 128.00p 126.00p 128.00p 27513
17/02/2015 125.00p 127.13p 124.65p 126.00p 54394
16/02/2015 123.75p 126.40p 123.75p 125.50p 73435
13/02/2015 123.00p 125.35p 121.81p 123.25p 249555
12/02/2015 120.25p 122.28p 119.00p 122.00p 50064
11/02/2015 126.25p 126.25p 119.00p 122.00p 170706
10/02/2015 127.00p 129.64p 124.25p 126.00p 43241
09/02/2015 128.50p 132.12p 126.50p 127.00p 110765
06/02/2015 128.00p 133.00p 128.00p 128.50p 100690
05/02/2015 125.00p 127.50p 123.25p 127.00p 98642
04/02/2015 130.75p 130.75p 126.31p 128.00p 106518
03/02/2015 116.25p 135.00p 115.00p 128.00p 1715969
02/02/2015 115.25p 119.00p 115.00p 116.25p 150398
30/01/2015 113.00p 119.75p 111.25p 118.50p 128539
29/01/2015 116.00p 119.75p 114.75p 117.75p 72007
28/01/2015 122.75p 122.75p 118.00p 120.12p 209313
27/01/2015 123.00p 125.00p 120.75p 120.75p 230117
26/01/2015 124.00p 127.50p 123.25p 123.25p 163302
23/01/2015 126.75p 127.75p 123.00p 125.00p 22142
22/01/2015 126.00p 129.25p 124.50p 127.50p 72441
21/01/2015 129.50p 131.12p 124.75p 125.00p 54830
20/01/2015 124.00p 131.25p 124.00p 129.75p 545473
19/01/2015 119.75p 124.00p 115.81p 124.00p 192794
16/01/2015 122.00p 122.00p 115.45p 117.25p 116640
15/01/2015 122.50p 125.00p 118.58p 122.25p 122477
14/01/2015 125.25p 125.25p 112.00p 121.38p 255369
13/01/2015 137.75p 137.75p 125.00p 126.00p 91339
12/01/2015 138.00p 138.06p 133.55p 135.00p 29229
09/01/2015 139.00p 139.00p 131.63p 134.25p 65532
08/01/2015 139.00p 139.00p 130.75p 133.75p 67010
07/01/2015 130.00p 137.75p 127.00p 134.75p 239716
06/01/2015 128.00p 129.75p 120.12p 128.88p 185637
05/01/2015 135.75p 135.75p 129.50p 129.50p 61009
02/01/2015 129.75p 136.00p 128.96p 136.00p 56741
31/12/2014 130.00p 132.00p 127.25p 127.75p 32168
30/12/2014 136.00p 137.63p 127.00p 127.75p 113845
29/12/2014 138.00p 141.95p 136.00p 136.25p 45720
24/12/2014 145.00p 145.00p 137.39p 143.25p 78070
23/12/2014 137.00p 144.75p 137.00p 144.25p 43022
22/12/2014 145.00p 145.00p 137.39p 141.75p 224156
19/12/2014 140.00p 146.75p 140.00p 142.50p 46375
18/12/2014 132.00p 144.13p 125.25p 143.50p 180439
17/12/2014 129.00p 129.89p 126.00p 127.50p 222801
16/12/2014 129.75p 129.75p 120.81p 128.00p 209039
15/12/2014 126.25p 129.38p 120.15p 127.00p 163031
12/12/2014 130.00p 131.74p 125.82p 127.00p 287192
11/12/2014 139.00p 139.25p 128.40p 132.75p 293558
10/12/2014 143.50p 149.00p 132.45p 139.50p 164964
09/12/2014 147.00p 149.25p 143.25p 146.00p 172782
08/12/2014 155.00p 160.00p 147.00p 148.75p 235015
05/12/2014 153.50p 158.00p 150.00p 150.00p 148620
04/12/2014 151.25p 152.47p 150.00p 150.00p 58434
03/12/2014 150.00p 155.00p 148.25p 148.25p 121685
02/12/2014 150.00p 159.50p 150.00p 151.25p 141604
01/12/2014 160.25p 160.25p 142.08p 151.75p 253552
28/11/2014 178.00p 179.25p 160.00p 165.00p 1224770
27/11/2014 178.25p 188.25p 170.05p 175.00p 251326
26/11/2014 170.00p 180.00p 167.75p 177.00p 161491
25/11/2014 165.25p 169.65p 163.00p 166.00p 155921
24/11/2014 171.25p 173.62p 164.00p 165.00p 269301
21/11/2014 158.75p 171.97p 155.47p 169.50p 379887
20/11/2014 150.00p 156.75p 150.00p 156.50p 42420
19/11/2014 152.00p 155.45p 147.00p 148.75p 77694
18/11/2014 150.00p 158.25p 148.00p 154.00p 185002
17/11/2014 155.25p 162.00p 150.00p 150.00p 59606
14/11/2014 160.25p 162.64p 158.00p 158.00p 29225
13/11/2014 160.50p 162.50p 158.10p 161.50p 47934
12/11/2014 162.00p 163.97p 160.51p 162.00p 52468
11/11/2014 162.75p 163.98p 160.00p 160.87p 68131
10/11/2014 159.25p 165.00p 159.25p 163.00p 84466
07/11/2014 155.00p 156.94p 150.50p 156.50p 97589
06/11/2014 160.25p 166.02p 154.29p 155.25p 112836
05/11/2014 167.25p 171.70p 159.34p 163.13p 149845
04/11/2014 174.25p 179.75p 165.00p 168.00p 67840
03/11/2014 174.25p 180.00p 174.25p 176.25p 28922
31/10/2014 179.00p 181.55p 175.00p 176.50p 55026
30/10/2014 180.00p 182.00p 177.25p 180.00p 58627
29/10/2014 182.00p 182.00p 179.00p 179.50p 29634
28/10/2014 185.00p 185.00p 178.00p 182.00p 44421
27/10/2014 183.00p 185.00p 179.01p 185.00p 75795
24/10/2014 178.00p 181.00p 176.50p 181.00p 41638
23/10/2014 178.25p 181.05p 174.00p 176.75p 82507
22/10/2014 174.25p 184.15p 170.65p 178.00p 132138
21/10/2014 155.00p 173.00p 155.00p 170.00p 227341
20/10/2014 170.00p 173.50p 153.26p 162.00p 199129
17/10/2014 158.00p 175.00p 155.90p 170.00p 179415
16/10/2014 157.50p 159.97p 151.20p 155.62p 232066
15/10/2014 170.75p 174.25p 154.00p 154.50p 455795
14/10/2014 170.50p 173.25p 170.00p 171.38p 27728
13/10/2014 165.00p 176.00p 162.00p 174.00p 154244
10/10/2014 163.00p 169.95p 143.26p 167.00p 459494
09/10/2014 171.00p 179.69p 165.00p 165.00p 793864
08/10/2014 189.00p 190.00p 170.00p 170.00p 634691
07/10/2014 187.25p 190.75p 186.75p 189.00p 150075
06/10/2014 201.25p 203.75p 181.50p 190.00p 141353
03/10/2014 207.00p 207.98p 198.00p 201.00p 97842
02/10/2014 210.00p 210.37p 197.00p 205.00p 160743
01/10/2014 215.00p 215.00p 209.25p 210.00p 63973
30/09/2014 212.00p 213.75p 210.33p 212.63p 20241
29/09/2014 218.00p 219.75p 210.50p 210.50p 85957
26/09/2014 215.00p 217.50p 213.18p 213.88p 43078
25/09/2014 220.00p 225.75p 216.01p 217.50p 49829
24/09/2014 225.00p 229.00p 220.00p 220.00p 181682
23/09/2014 218.00p 219.50p 212.04p 215.00p 93159
22/09/2014 215.00p 218.00p 213.00p 218.00p 124108
19/09/2014 215.00p 223.06p 212.35p 216.00p 163226
18/09/2014 207.75p 210.00p 205.00p 210.00p 30980
17/09/2014 209.00p 210.00p 202.13p 208.00p 119693
16/09/2014 208.25p 211.31p 200.08p 208.00p 59434
15/09/2014 217.75p 217.75p 207.50p 210.00p 72710
12/09/2014 215.00p 216.00p 212.00p 216.00p 44155
11/09/2014 211.75p 216.95p 210.06p 211.25p 23104
10/09/2014 210.00p 214.53p 208.00p 209.75p 73559
09/09/2014 217.00p 217.25p 209.88p 210.00p 121375
08/09/2014 220.25p 221.50p 216.42p 217.25p 58213
05/09/2014 219.00p 223.50p 215.50p 221.50p 21784
04/09/2014 221.00p 222.59p 215.41p 217.88p 66140
03/09/2014 225.00p 225.00p 215.50p 220.88p 66123
02/09/2014 225.00p 229.75p 224.25p 228.25p 38578
01/09/2014 228.00p 229.49p 225.00p 225.50p 45999
29/08/2014 220.00p 228.00p 218.17p 228.00p 48660
28/08/2014 222.50p 222.50p 218.00p 220.00p 59807
27/08/2014 223.00p 225.25p 220.05p 222.00p 66265
26/08/2014 219.50p 223.00p 217.35p 220.00p 76969
22/08/2014 216.50p 220.00p 215.00p 219.00p 32882
21/08/2014 216.00p 219.75p 214.00p 217.00p 26020
20/08/2014 214.00p 220.00p 214.00p 219.25p 19328
19/08/2014 215.00p 216.65p 212.00p 214.75p 39974
18/08/2014 215.25p 219.50p 205.75p 212.00p 110731
15/08/2014 219.00p 219.50p 216.00p 216.50p 20677
14/08/2014 217.75p 219.75p 215.00p 218.88p 33845
13/08/2014 214.00p 217.00p 213.00p 215.12p 48026
12/08/2014 213.50p 217.00p 213.00p 216.00p 107624
11/08/2014 215.00p 217.50p 212.00p 215.00p 73459
08/08/2014 213.75p 215.00p 210.00p 215.00p 67213
07/08/2014 212.25p 216.05p 210.28p 214.00p 59628

*Close Price adjusted for both dividends and splits