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
05/09/2016 56.00p 56.50p 54.25p 55.37p 226636
02/09/2016 55.75p 56.75p 54.44p 55.87p 146673
01/09/2016 54.50p 55.25p 53.64p 54.62p 70515
31/08/2016 55.75p 55.76p 55.00p 55.00p 30813
30/08/2016 53.37p 54.95p 52.94p 54.00p 27230
26/08/2016 54.50p 54.50p 52.67p 53.50p 97941
25/08/2016 56.75p 57.88p 53.11p 54.75p 180206
24/08/2016 58.25p 58.25p 56.63p 57.00p 245371
23/08/2016 58.25p 58.25p 57.38p 57.75p 162997
22/08/2016 57.00p 58.46p 56.25p 57.13p 185336
19/08/2016 57.25p 58.00p 56.72p 57.25p 155303
18/08/2016 58.00p 59.00p 56.25p 58.00p 239415
17/08/2016 58.75p 59.00p 56.00p 58.75p 286420
16/08/2016 57.00p 59.06p 56.25p 58.63p 512278
15/08/2016 51.50p 58.75p 51.50p 57.00p 612636
12/08/2016 50.50p 51.88p 50.50p 51.50p 128608
11/08/2016 49.25p 51.75p 49.25p 49.75p 344434
10/08/2016 47.50p 52.09p 47.00p 49.50p 694493
09/08/2016 42.75p 47.04p 42.44p 47.00p 914641
08/08/2016 42.00p 43.00p 40.81p 42.00p 117184
05/08/2016 40.25p 40.89p 39.92p 40.38p 142726
04/08/2016 40.00p 41.00p 39.50p 41.00p 84902
03/08/2016 41.50p 41.50p 40.25p 41.00p 27141
02/08/2016 41.00p 41.87p 40.47p 41.50p 132907
01/08/2016 40.75p 42.00p 39.09p 41.00p 257704
29/07/2016 42.00p 42.83p 39.50p 41.75p 330140
28/07/2016 42.75p 42.75p 41.19p 41.50p 93936
27/07/2016 43.75p 44.13p 42.73p 43.00p 117678
26/07/2016 40.00p 44.50p 40.00p 44.25p 3567955
25/07/2016 42.00p 42.00p 40.25p 41.00p 79219
22/07/2016 41.25p 42.08p 39.00p 42.00p 307294
21/07/2016 43.00p 43.00p 41.20p 43.00p 55554
20/07/2016 43.75p 45.03p 39.35p 42.50p 367680
19/07/2016 44.25p 44.97p 44.25p 44.25p 53296
18/07/2016 45.50p 46.50p 44.53p 45.25p 165174
15/07/2016 46.00p 46.29p 45.55p 46.25p 58483
14/07/2016 46.60p 46.60p 46.05p 46.50p 57623
13/07/2016 46.25p 46.60p 46.05p 46.50p 34175
12/07/2016 46.25p 46.59p 46.00p 46.00p 91424
11/07/2016 47.17p 48.75p 46.19p 47.00p 82383
08/07/2016 48.50p 48.50p 47.17p 48.00p 75394
07/07/2016 47.25p 48.68p 47.17p 47.25p 132658
06/07/2016 47.25p 48.16p 47.00p 47.00p 44396
05/07/2016 48.27p 48.27p 47.55p 48.00p 17039
04/07/2016 49.00p 49.00p 47.56p 47.75p 132311
01/07/2016 47.75p 48.56p 46.93p 47.38p 271007
30/06/2016 50.50p 50.50p 47.25p 47.25p 283902
29/06/2016 51.00p 51.45p 49.50p 50.50p 104012
28/06/2016 49.25p 50.75p 49.04p 50.00p 36198
27/06/2016 50.25p 52.20p 49.50p 50.75p 73463
24/06/2016 50.00p 53.75p 47.25p 53.75p 125949
23/06/2016 51.75p 53.75p 51.13p 52.88p 143053
22/06/2016 50.25p 53.03p 50.25p 50.25p 61493
21/06/2016 50.25p 53.06p 50.25p 50.88p 42837
20/06/2016 53.00p 53.06p 50.40p 52.25p 84916
17/06/2016 52.00p 53.22p 50.32p 52.00p 33870
16/06/2016 53.00p 53.05p 51.00p 51.50p 61648
15/06/2016 53.50p 54.91p 52.76p 54.00p 93601
14/06/2016 53.75p 54.00p 52.75p 52.75p 40283
13/06/2016 56.00p 57.00p 53.85p 54.00p 68682
10/06/2016 57.50p 57.50p 56.08p 56.75p 25024
09/06/2016 57.75p 57.75p 56.44p 57.00p 32172
08/06/2016 56.00p 57.50p 55.07p 57.50p 263586
07/06/2016 56.05p 56.75p 55.00p 55.87p 41025
06/06/2016 56.75p 56.75p 55.00p 55.87p 21033
03/06/2016 56.00p 57.00p 55.00p 55.50p 26261
02/06/2016 57.00p 57.00p 55.27p 57.00p 88022
01/06/2016 54.25p 56.38p 54.25p 55.00p 40964
31/05/2016 54.50p 57.00p 53.56p 57.00p 140792
27/05/2016 55.25p 57.00p 54.75p 54.75p 40408
26/05/2016 56.00p 58.00p 55.48p 58.00p 36282
25/05/2016 56.50p 57.50p 55.02p 57.50p 125807
24/05/2016 56.50p 56.50p 55.00p 55.87p 10961
23/05/2016 56.41p 56.41p 55.31p 55.75p 4837
20/05/2016 54.75p 55.88p 54.58p 54.75p 33447
19/05/2016 54.75p 56.05p 54.65p 55.00p 38089
18/05/2016 55.81p 56.88p 55.81p 56.38p 8122
17/05/2016 57.00p 57.00p 55.75p 56.50p 129351
16/05/2016 54.75p 57.00p 54.75p 55.25p 126416
13/05/2016 55.50p 55.50p 54.93p 55.00p 48242
12/05/2016 54.50p 55.81p 54.50p 54.50p 70908
11/05/2016 54.50p 55.81p 54.26p 54.75p 18546
10/05/2016 55.75p 56.99p 54.20p 54.50p 137570
09/05/2016 58.25p 58.25p 55.25p 55.25p 43851
06/05/2016 58.00p 58.10p 57.02p 58.00p 26406
05/05/2016 57.00p 58.37p 57.00p 57.00p 5219
04/05/2016 57.00p 58.15p 56.50p 56.50p 19920
03/05/2016 60.00p 60.00p 58.00p 58.00p 74894
29/04/2016 60.00p 60.75p 59.25p 60.75p 141997
28/04/2016 61.50p 61.50p 58.89p 60.00p 165403
27/04/2016 60.00p 62.00p 58.75p 60.00p 396686
26/04/2016 57.25p 59.07p 57.25p 58.63p 23658
25/04/2016 60.00p 60.00p 57.25p 58.00p 34236
22/04/2016 59.00p 59.72p 57.59p 58.50p 79312
21/04/2016 59.50p 59.80p 57.59p 58.75p 108433
20/04/2016 59.00p 59.74p 57.47p 58.25p 41203
19/04/2016 55.00p 60.00p 55.00p 59.00p 154703
18/04/2016 58.50p 59.00p 55.00p 55.00p 165555
15/04/2016 59.50p 60.75p 58.75p 58.75p 31391
14/04/2016 60.50p 60.75p 59.00p 60.37p 71639
13/04/2016 59.75p 61.25p 59.15p 60.50p 140982
12/04/2016 59.25p 61.25p 59.25p 59.75p 128384
11/04/2016 62.00p 62.25p 59.00p 59.00p 95153
08/04/2016 58.75p 62.50p 58.19p 61.50p 247948
07/04/2016 58.00p 60.00p 56.80p 60.00p 73688
06/04/2016 59.00p 60.03p 56.27p 56.75p 246242
05/04/2016 62.25p 63.69p 58.34p 58.75p 124294
04/04/2016 63.00p 64.81p 62.25p 62.25p 74124
01/04/2016 64.50p 64.81p 62.25p 63.00p 129896
31/03/2016 63.50p 64.80p 62.00p 63.00p 86694
30/03/2016 63.00p 64.81p 62.50p 62.50p 58019
29/03/2016 64.00p 65.69p 63.00p 63.00p 80965
24/03/2016 63.00p 66.00p 61.27p 64.88p 274887
23/03/2016 62.50p 64.63p 60.00p 62.00p 151195
22/03/2016 64.25p 65.00p 63.48p 64.25p 113825
21/03/2016 67.00p 67.00p 64.92p 65.63p 101079
18/03/2016 67.50p 68.34p 67.00p 67.00p 89593
17/03/2016 68.00p 68.00p 65.13p 67.25p 186505
16/03/2016 62.00p 68.00p 60.50p 68.00p 328771
15/03/2016 63.50p 64.38p 61.85p 62.00p 95111
14/03/2016 61.75p 65.25p 60.00p 64.38p 148957
11/03/2016 60.25p 61.75p 59.13p 59.75p 92585
10/03/2016 62.00p 62.00p 58.00p 59.75p 262643
09/03/2016 64.25p 64.25p 62.34p 64.25p 23780
08/03/2016 65.50p 65.77p 61.83p 63.00p 197189
07/03/2016 67.00p 69.00p 64.25p 65.25p 171775
04/03/2016 60.00p 67.25p 59.00p 65.00p 309984
03/03/2016 58.00p 61.50p 57.00p 61.00p 126697
02/03/2016 57.50p 58.25p 57.00p 58.00p 160211
01/03/2016 58.00p 58.64p 56.99p 58.00p 103845
29/02/2016 58.00p 58.50p 57.20p 58.50p 117570
26/02/2016 58.00p 58.66p 57.25p 57.25p 76263
25/02/2016 56.75p 57.60p 56.52p 57.25p 28884
24/02/2016 59.25p 59.86p 54.25p 56.50p 122467
23/02/2016 60.00p 60.00p 59.00p 60.00p 26808
22/02/2016 57.00p 60.00p 56.50p 60.00p 218609
19/02/2016 57.00p 58.88p 56.77p 57.25p 36756
18/02/2016 56.50p 58.99p 55.17p 56.50p 138049
17/02/2016 52.50p 55.05p 51.76p 54.25p 101723
16/02/2016 51.00p 51.98p 50.00p 51.00p 36838
15/02/2016 50.25p 52.26p 50.00p 50.00p 110356
12/02/2016 50.50p 50.56p 49.55p 50.25p 51122
11/02/2016 49.75p 50.71p 49.25p 50.00p 42680
10/02/2016 51.57p 51.57p 50.00p 50.75p 26716
09/02/2016 51.50p 51.70p 47.36p 51.25p 407091
08/02/2016 56.25p 57.01p 51.73p 54.00p 164715
05/02/2016 56.25p 58.50p 54.54p 58.50p 161039
04/02/2016 52.00p 56.05p 52.00p 55.50p 325421
03/02/2016 48.25p 51.50p 46.00p 51.50p 466321
02/02/2016 50.25p 51.37p 46.48p 49.25p 285632
01/02/2016 52.50p 58.53p 49.82p 52.00p 636936
29/01/2016 47.00p 52.50p 46.56p 52.50p 288715
28/01/2016 42.25p 47.00p 42.25p 47.00p 1056690
27/01/2016 43.50p 43.62p 42.25p 42.25p 72567
26/01/2016 43.50p 44.25p 41.50p 44.00p 138922
25/01/2016 45.00p 45.00p 43.67p 44.00p 95881
22/01/2016 43.00p 47.25p 42.87p 44.75p 399003
21/01/2016 43.50p 43.85p 42.20p 43.50p 221074
20/01/2016 44.00p 45.00p 42.35p 42.50p 174579
19/01/2016 46.00p 46.00p 45.00p 45.75p 82928
18/01/2016 45.00p 46.00p 44.27p 44.50p 20511
15/01/2016 46.50p 46.97p 45.00p 46.50p 258388
14/01/2016 46.25p 47.37p 45.00p 46.75p 94912
13/01/2016 48.00p 49.00p 46.40p 49.00p 60484
12/01/2016 48.50p 49.00p 47.66p 49.00p 41511
11/01/2016 47.45p 47.86p 47.00p 47.38p 41795
08/01/2016 47.75p 47.75p 46.79p 47.00p 4434
07/01/2016 52.75p 52.85p 44.75p 46.00p 410213
06/01/2016 54.00p 55.55p 53.50p 55.00p 59517
05/01/2016 48.25p 56.41p 46.65p 55.75p 404158
04/01/2016 45.00p 48.25p 43.58p 48.25p 175545
31/12/2015 42.25p 44.12p 42.25p 43.00p 9974
30/12/2015 42.25p 45.00p 42.00p 42.00p 15569
29/12/2015 43.50p 45.00p 42.00p 43.75p 141391
24/12/2015 42.00p 42.96p 42.00p 42.00p 13804
23/12/2015 43.00p 43.50p 42.00p 42.00p 115848
22/12/2015 42.00p 42.78p 42.00p 42.00p 22464
21/12/2015 44.00p 44.20p 41.00p 41.00p 149446
18/12/2015 44.75p 44.75p 44.00p 44.00p 43821
17/12/2015 43.00p 44.00p 42.38p 44.00p 15476
16/12/2015 45.00p 45.44p 43.00p 43.00p 156084
15/12/2015 47.00p 47.00p 46.00p 46.00p 10349
14/12/2015 47.75p 49.21p 45.72p 46.00p 61017
11/12/2015 49.75p 50.06p 48.50p 48.50p 83098
10/12/2015 46.75p 51.00p 46.75p 49.00p 131354
09/12/2015 45.00p 48.00p 45.00p 48.00p 215092
08/12/2015 46.00p 47.75p 45.00p 45.00p 180176
07/12/2015 52.25p 54.53p 45.25p 45.25p 236733
04/12/2015 53.00p 53.50p 52.25p 53.00p 143520
03/12/2015 52.50p 54.75p 51.45p 53.00p 370594
02/12/2015 57.25p 57.25p 50.50p 52.25p 269008
01/12/2015 59.00p 59.64p 58.00p 58.00p 52277
30/11/2015 61.00p 61.04p 59.19p 59.75p 159505
27/11/2015 64.25p 64.89p 61.00p 61.00p 185390
26/11/2015 68.75p 69.00p 62.50p 65.00p 206551
25/11/2015 67.75p 69.24p 67.00p 67.00p 54515
24/11/2015 66.25p 67.75p 66.25p 67.75p 12833
23/11/2015 69.00p 71.13p 66.01p 67.75p 70716
20/11/2015 73.00p 73.00p 68.50p 71.50p 134814
19/11/2015 75.00p 76.55p 66.07p 71.25p 217650

*Close Price adjusted for both dividends and splits