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
22/04/2014 226.00p 227.50p 222.75p 226.00p 111850
17/04/2014 225.50p 228.77p 222.00p 222.00p 113230
16/04/2014 225.00p 229.00p 224.00p 225.50p 79584
15/04/2014 223.00p 227.13p 223.00p 224.50p 105822
14/04/2014 229.75p 230.00p 223.50p 223.50p 129512
11/04/2014 230.00p 233.75p 225.03p 230.00p 189831
10/04/2014 235.00p 238.74p 230.75p 233.75p 339173
09/04/2014 223.25p 236.00p 222.25p 230.75p 947102
08/04/2014 231.25p 237.15p 222.25p 222.25p 228313
07/04/2014 237.00p 239.60p 225.75p 227.25p 160579
04/04/2014 240.00p 245.00p 235.00p 237.00p 148221
03/04/2014 245.00p 245.00p 237.77p 241.25p 134289
02/04/2014 240.00p 243.00p 236.50p 243.00p 77798
01/04/2014 240.50p 243.00p 235.25p 239.00p 85131
31/03/2014 243.00p 251.25p 236.26p 241.25p 143128
28/03/2014 245.00p 250.30p 238.00p 240.00p 156489
27/03/2014 237.50p 245.00p 237.25p 245.00p 122176
26/03/2014 234.00p 238.00p 232.75p 238.00p 53603
25/03/2014 240.00p 240.00p 221.43p 234.75p 217203
24/03/2014 245.00p 245.00p 233.25p 236.50p 61032
21/03/2014 240.25p 247.00p 238.00p 239.00p 72793
20/03/2014 247.75p 247.75p 236.52p 237.00p 86245
19/03/2014 246.00p 249.08p 239.00p 241.25p 107913
18/03/2014 241.50p 249.75p 240.00p 249.00p 77102
17/03/2014 241.25p 244.44p 233.00p 241.75p 63536
14/03/2014 235.00p 243.75p 234.00p 240.00p 135841
13/03/2014 247.00p 247.50p 235.00p 235.00p 284428
12/03/2014 250.75p 253.75p 241.00p 246.00p 190338
11/03/2014 252.25p 256.50p 247.00p 251.25p 229274
10/03/2014 256.50p 259.72p 252.75p 252.75p 165301
07/03/2014 261.00p 263.00p 256.50p 256.50p 122012
06/03/2014 261.00p 263.00p 260.15p 261.50p 98971
05/03/2014 262.00p 262.50p 260.25p 261.75p 134059
04/03/2014 262.50p 263.00p 260.61p 263.00p 112488
03/03/2014 266.25p 269.14p 261.15p 262.63p 85738
28/02/2014 267.00p 270.57p 261.50p 263.00p 202774
27/02/2014 270.00p 270.00p 263.90p 264.00p 104361
26/02/2014 268.00p 270.02p 266.50p 270.00p 52174
25/02/2014 272.75p 272.75p 265.00p 270.00p 93231
24/02/2014 270.00p 274.57p 269.02p 270.00p 84708
21/02/2014 265.25p 270.00p 265.00p 270.00p 663724
20/02/2014 265.25p 270.00p 264.05p 266.00p 61811
19/02/2014 275.00p 275.00p 266.00p 267.00p 102301
18/02/2014 272.00p 273.40p 267.00p 269.00p 146299
17/02/2014 269.75p 275.00p 268.02p 272.75p 226868
14/02/2014 262.00p 270.00p 261.00p 269.00p 441076
13/02/2014 265.00p 267.75p 259.63p 262.50p 178896
12/02/2014 265.00p 269.45p 261.00p 265.00p 135267
11/02/2014 269.75p 269.75p 262.38p 266.00p 133649
10/02/2014 267.00p 267.00p 258.00p 265.00p 99622
07/02/2014 272.00p 272.00p 260.00p 262.00p 114769
06/02/2014 270.00p 272.00p 263.00p 266.00p 290655
05/02/2014 264.00p 269.00p 262.00p 268.50p 157812
04/02/2014 263.00p 268.75p 257.00p 266.50p 193316
03/02/2014 275.00p 279.06p 265.00p 267.88p 180246
31/01/2014 285.00p 287.75p 274.00p 275.75p 170315
30/01/2014 282.00p 287.75p 273.00p 281.00p 266287
29/01/2014 275.00p 288.63p 271.00p 281.00p 558799
28/01/2014 262.00p 276.80p 258.00p 275.13p 144058
27/01/2014 261.00p 264.75p 256.00p 258.00p 85582
24/01/2014 260.75p 270.00p 258.27p 268.00p 99945
23/01/2014 245.00p 264.00p 245.00p 260.00p 194054
22/01/2014 248.25p 254.74p 238.04p 245.00p 235168
21/01/2014 258.00p 260.50p 243.00p 252.00p 305526
20/01/2014 270.00p 274.00p 255.00p 260.00p 167262
17/01/2014 274.00p 275.00p 268.48p 271.00p 79628
16/01/2014 282.00p 282.00p 260.05p 271.00p 286752
15/01/2014 293.00p 297.25p 275.00p 277.00p 324023
14/01/2014 288.00p 295.00p 278.05p 293.62p 405962
13/01/2014 285.00p 299.75p 280.78p 294.50p 749981
10/01/2014 264.00p 285.00p 264.00p 279.50p 706443
09/01/2014 255.00p 268.10p 255.00p 266.75p 390153
08/01/2014 250.00p 268.99p 250.00p 258.50p 1209220
07/01/2014 247.00p 256.50p 242.10p 256.50p 227775
06/01/2014 250.00p 250.00p 240.00p 243.00p 281007
03/01/2014 238.00p 252.00p 232.50p 247.00p 692872
02/01/2014 228.00p 238.00p 227.27p 238.00p 164651
31/12/2013 230.00p 232.50p 228.00p 229.00p 83535
30/12/2013 230.00p 232.50p 225.20p 232.50p 194962
27/12/2013 225.00p 230.00p 222.00p 228.00p 86123
24/12/2013 223.00p 227.00p 223.00p 227.00p 111350
23/12/2013 228.00p 228.00p 223.00p 225.00p 71822
20/12/2013 227.00p 232.50p 225.00p 227.50p 183303
19/12/2013 222.75p 227.00p 221.50p 226.00p 130455
18/12/2013 220.00p 224.50p 220.00p 224.50p 1071074
17/12/2013 215.00p 220.00p 14.50p 220.00p 154508
16/12/2013 221.25p 221.25p 211.50p 217.50p 76199
13/12/2013 221.25p 221.25p 213.75p 217.50p 121576
12/12/2013 221.25p 225.00p 214.50p 221.25p 72700
11/12/2013 221.25p 225.00p 217.99p 221.25p 113906
10/12/2013 228.75p 228.75p 221.25p 221.25p 106108
09/12/2013 228.75p 228.75p 222.30p 223.13p 161522
06/12/2013 221.25p 228.75p 221.25p 225.00p 338641
05/12/2013 221.25p 225.00p 217.50p 223.13p 90824
04/12/2013 221.25p 224.82p 218.62p 221.25p 224471
03/12/2013 221.25p 225.00p 216.75p 217.50p 97545
02/12/2013 236.25p 236.25p 221.25p 225.00p 255526
29/11/2013 225.00p 232.50p 217.87p 221.25p 415147
28/11/2013 225.00p 235.05p 221.45p 225.00p 649083
27/11/2013 206.25p 228.38p 206.25p 225.00p 710034
26/11/2013 202.50p 210.00p 198.90p 210.00p 130695
25/11/2013 202.50p 209.25p 196.87p 204.38p 252140
22/11/2013 206.25p 213.00p 202.50p 206.25p 103712
21/11/2013 210.00p 213.75p 202.50p 210.00p 243478
20/11/2013 210.00p 213.75p 199.66p 208.12p 175838
19/11/2013 217.50p 217.50p 198.75p 206.25p 625653
18/11/2013 202.50p 210.00p 198.75p 202.50p 43081
15/11/2013 210.00p 211.88p 198.75p 202.50p 149084
14/11/2013 217.50p 217.50p 202.50p 206.25p 67108
13/11/2013 202.50p 206.25p 198.75p 206.25p 15996
12/11/2013 210.00p 210.00p 199.50p 202.50p 104275
11/11/2013 210.00p 210.00p 203.47p 206.25p 91575
08/11/2013 210.00p 210.00p 206.25p 210.00p 90750
07/11/2013 206.25p 210.00p 204.00p 210.00p 182592
06/11/2013 202.50p 206.25p 200.63p 206.25p 146779
05/11/2013 198.75p 206.25p 195.45p 200.63p 82099
04/11/2013 195.00p 202.50p 191.59p 198.75p 73898
01/11/2013 198.75p 203.25p 191.25p 195.00p 77879
31/10/2013 202.50p 202.50p 194.92p 198.75p 35211
30/10/2013 202.50p 207.15p 195.75p 196.87p 67821
29/10/2013 210.00p 213.75p 199.80p 206.25p 128421
28/10/2013 225.00p 225.00p 206.25p 210.00p 184776
25/10/2013 217.50p 232.42p 210.00p 215.63p 516965
24/10/2013 195.00p 215.85p 189.75p 211.88p 168459
23/10/2013 191.25p 198.68p 191.25p 193.12p 277397
22/10/2013 187.50p 195.00p 185.10p 191.25p 177697
21/10/2013 183.75p 190.01p 172.50p 187.50p 106106
18/10/2013 172.50p 180.00p 170.63p 176.25p 65122
17/10/2013 172.50p 180.00p 166.87p 172.50p 149634
16/10/2013 168.75p 175.50p 165.00p 172.50p 35790
15/10/2013 172.50p 175.13p 166.72p 172.50p 63141
14/10/2013 172.50p 175.50p 169.12p 172.50p 29519
11/10/2013 172.50p 174.00p 168.75p 172.50p 31697
10/10/2013 172.50p 173.10p 168.75p 172.50p 15395
09/10/2013 176.25p 180.00p 168.75p 172.50p 87953
08/10/2013 183.75p 183.75p 168.75p 176.25p 48958
07/10/2013 176.25p 180.00p 176.25p 178.13p 24828
04/10/2013 180.00p 185.25p 176.32p 180.00p 78664
03/10/2013 180.00p 186.75p 180.00p 183.75p 94479
02/10/2013 180.00p 183.75p 176.25p 181.88p 114541
01/10/2013 176.25p 180.00p 172.50p 178.13p 121965
30/09/2013 183.75p 183.75p 168.75p 168.75p 37082
27/09/2013 165.00p 180.38p 162.75p 178.13p 110527
26/09/2013 180.00p 180.00p 161.25p 163.13p 138540
25/09/2013 172.50p 174.37p 166.13p 168.75p 677508
24/09/2013 172.50p 177.00p 168.75p 170.63p 110502
23/09/2013 176.25p 179.25p 168.77p 174.37p 120254
20/09/2013 180.00p 185.25p 171.45p 172.50p 135015
19/09/2013 180.00p 183.75p 172.61p 176.25p 95401
18/09/2013 187.50p 187.95p 179.70p 180.00p 118306
17/09/2013 187.50p 187.95p 183.75p 185.63p 53064
16/09/2013 187.50p 190.35p 184.50p 185.63p 31937
13/09/2013 187.50p 190.35p 184.25p 189.37p 34126
12/09/2013 187.50p 189.00p 183.50p 187.50p 27391
11/09/2013 187.50p 189.75p 183.75p 187.50p 10781
10/09/2013 187.50p 195.00p 183.75p 187.50p 58009
09/09/2013 187.50p 191.25p 187.50p 189.37p 38558
06/09/2013 187.50p 195.00p 183.97p 189.37p 6826
05/09/2013 187.50p 192.00p 183.75p 187.50p 77608
04/09/2013 191.25p 191.25p 187.50p 191.25p 19719
03/09/2013 191.25p 193.65p 187.80p 191.25p 28812
02/09/2013 187.50p 191.25p 183.75p 191.25p 70314
30/08/2013 191.25p 193.12p 180.00p 189.37p 67760
29/08/2013 191.25p 193.12p 183.75p 193.12p 28014
28/08/2013 187.50p 190.50p 183.75p 187.50p 14521
27/08/2013 191.25p 191.25p 180.00p 187.50p 79403
23/08/2013 187.50p 192.00p 182.70p 191.25p 32083
22/08/2013 187.50p 194.92p 187.50p 189.37p 43322
21/08/2013 187.50p 192.38p 183.75p 191.25p 26460
20/08/2013 187.50p 193.35p 185.63p 189.37p 66673
19/08/2013 191.25p 192.30p 183.71p 189.37p 16028
16/08/2013 191.25p 192.30p 187.50p 191.25p 20438
15/08/2013 191.25p 193.12p 187.50p 191.25p 47181
14/08/2013 191.25p 194.25p 191.25p 193.12p 16734
13/08/2013 192.00p 193.35p 191.44p 193.12p 9293
12/08/2013 195.00p 195.00p 191.74p 193.12p 16281
09/08/2013 191.25p 195.00p 191.25p 193.12p 103711
08/08/2013 191.25p 195.00p 188.55p 193.12p 39784
07/08/2013 191.25p 193.50p 182.23p 187.50p 60596
06/08/2013 195.00p 195.00p 188.00p 189.37p 50717
05/08/2013 191.25p 193.65p 187.50p 191.25p 63231
02/08/2013 191.25p 195.00p 189.00p 191.25p 28419
01/08/2013 195.00p 195.00p 186.60p 189.37p 29954
31/07/2013 191.25p 192.23p 188.06p 189.37p 22981
30/07/2013 187.50p 190.31p 187.50p 189.37p 15013
29/07/2013 195.00p 196.50p 187.91p 189.37p 39144
26/07/2013 191.25p 197.25p 189.37p 189.37p 54724
25/07/2013 191.25p 195.00p 191.25p 193.12p 59102
24/07/2013 195.00p 197.78p 188.55p 193.12p 60813
23/07/2013 191.25p 194.45p 189.30p 189.37p 53300
22/07/2013 187.50p 194.25p 187.50p 193.12p 65011
19/07/2013 191.25p 195.00p 184.50p 191.25p 21760
18/07/2013 187.50p 195.00p 184.88p 191.25p 34040
17/07/2013 191.25p 195.00p 187.20p 195.00p 78815
16/07/2013 198.75p 199.50p 191.25p 193.12p 35837
15/07/2013 202.50p 206.25p 191.25p 198.75p 69189
12/07/2013 195.00p 203.45p 188.45p 198.75p 46224
11/07/2013 202.50p 210.00p 187.50p 191.25p 61143
10/07/2013 210.00p 210.00p 198.00p 210.00p 33711
09/07/2013 202.50p 202.50p 193.12p 202.50p 15347

*Close Price adjusted for both dividends and splits