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
20/03/2012 311.25p 317.85p 300.00p 305.63p 102181
19/03/2012 311.25p 318.75p 300.00p 309.38p 154879
16/03/2012 303.75p 317.10p 291.00p 303.75p 88673
15/03/2012 315.00p 322.87p 285.00p 292.50p 219232
14/03/2012 300.00p 311.25p 297.75p 311.25p 125565
13/03/2012 303.75p 318.75p 293.25p 303.75p 93544
12/03/2012 315.00p 330.00p 296.13p 315.00p 206540
09/03/2012 307.50p 322.50p 286.50p 315.00p 409800
08/03/2012 315.00p 340.51p 272.25p 296.25p 380529
07/03/2012 296.25p 320.85p 277.50p 315.00p 180345
06/03/2012 315.00p 327.30p 281.85p 298.13p 342181
05/03/2012 337.50p 397.50p 307.05p 318.75p 628322
02/03/2012 285.00p 353.07p 285.00p 333.75p 749510
01/03/2012 262.50p 281.25p 255.00p 279.38p 154710
29/02/2012 262.50p 270.94p 253.13p 258.75p 207743
28/02/2012 255.00p 262.50p 249.19p 255.00p 208777
27/02/2012 251.25p 263.44p 240.00p 253.13p 152882
24/02/2012 240.00p 257.73p 232.50p 247.50p 101445
23/02/2012 240.00p 251.25p 230.44p 232.50p 101629
22/02/2012 240.00p 258.75p 229.95p 243.75p 144678
21/02/2012 225.00p 235.88p 225.00p 230.63p 33469
20/02/2012 225.00p 232.50p 219.75p 225.00p 69982
17/02/2012 221.25p 232.50p 214.95p 225.00p 55752
16/02/2012 219.00p 219.37p 213.75p 219.37p 41943
15/02/2012 213.75p 223.25p 210.10p 217.50p 69574
14/02/2012 221.25p 228.57p 214.76p 219.37p 35187
13/02/2012 228.75p 232.50p 222.75p 232.50p 59464
10/02/2012 221.25p 232.50p 221.25p 226.87p 73436
09/02/2012 228.75p 230.25p 219.75p 221.25p 40639
08/02/2012 225.00p 228.75p 214.99p 228.75p 52118
07/02/2012 219.60p 219.60p 214.31p 217.50p 10544
06/02/2012 221.25p 221.25p 210.79p 219.37p 57231
03/02/2012 221.25p 221.25p 212.62p 217.50p 38127
02/02/2012 210.00p 221.25p 210.00p 213.75p 107666
01/02/2012 217.50p 221.25p 207.26p 215.63p 50038
31/01/2012 210.00p 215.40p 209.25p 213.75p 30228
30/01/2012 207.11p 209.25p 206.25p 208.12p 27862
27/01/2012 210.00p 211.27p 207.11p 208.12p 28857
26/01/2012 209.25p 211.50p 206.63p 210.00p 33896
25/01/2012 210.00p 212.70p 204.75p 208.12p 33381
24/01/2012 213.75p 213.75p 203.74p 211.88p 49553
23/01/2012 210.00p 225.00p 206.67p 210.00p 96732
20/01/2012 213.75p 220.50p 206.40p 210.00p 107243
19/01/2012 213.75p 217.31p 210.00p 213.75p 39579
18/01/2012 217.50p 219.00p 210.37p 213.75p 36484
17/01/2012 225.00p 225.00p 213.75p 217.50p 30974
16/01/2012 213.75p 225.00p 206.25p 225.00p 51321
13/01/2012 217.50p 221.25p 213.75p 217.50p 75022
12/01/2012 225.00p 231.45p 219.08p 221.25p 44690
11/01/2012 225.00p 225.00p 218.55p 225.00p 100129
10/01/2012 221.25p 231.00p 217.50p 217.50p 85770
09/01/2012 225.00p 232.31p 219.75p 223.13p 50593
06/01/2012 213.75p 221.25p 210.00p 219.37p 93327
05/01/2012 221.25p 221.63p 210.00p 217.50p 40457
04/01/2012 217.50p 221.25p 210.00p 221.25p 32224
03/01/2012 225.00p 247.50p 211.88p 221.25p 50727
30/12/2011 221.25p 228.75p 221.25p 226.87p 33639
29/12/2011 232.50p 235.50p 225.00p 226.87p 35501
28/12/2011 236.25p 240.00p 217.50p 236.25p 71044
23/12/2011 240.00p 255.00p 237.75p 240.00p 32501
22/12/2011 243.75p 248.44p 234.75p 240.00p 72177
21/12/2011 255.00p 255.00p 233.06p 236.25p 131993
20/12/2011 225.00p 240.00p 218.32p 240.00p 150499
19/12/2011 221.25p 231.60p 217.50p 225.00p 36617
16/12/2011 208.65p 221.25p 206.25p 221.25p 14305
15/12/2011 210.00p 217.50p 199.76p 217.50p 26193
14/12/2011 210.00p 212.77p 206.25p 210.00p 11702
13/12/2011 210.00p 217.50p 198.75p 210.00p 57930
12/12/2011 206.25p 221.25p 206.25p 221.25p 12205
09/12/2011 210.00p 215.25p 206.25p 213.75p 51694
08/12/2011 210.00p 215.85p 206.81p 210.00p 53374
07/12/2011 221.25p 223.42p 213.75p 215.63p 124248
06/12/2011 225.00p 225.00p 204.15p 210.00p 28947
05/12/2011 213.75p 229.35p 190.95p 217.50p 75983
02/12/2011 207.75p 210.00p 202.62p 206.25p 6613
01/12/2011 213.75p 216.94p 202.50p 206.25p 41642
30/11/2011 210.00p 217.50p 195.38p 210.00p 35557
29/11/2011 191.25p 202.50p 187.87p 200.63p 57223
28/11/2011 187.50p 207.19p 181.95p 187.50p 95695
25/11/2011 195.00p 195.00p 176.25p 187.50p 284719
24/11/2011 202.50p 202.50p 191.81p 202.50p 38359
23/11/2011 206.25p 211.50p 191.62p 206.25p 73831
22/11/2011 213.75p 216.82p 206.25p 208.12p 58255
21/11/2011 225.00p 233.44p 209.89p 217.50p 87679
18/11/2011 236.25p 236.25p 217.50p 228.75p 137717
17/11/2011 225.00p 243.75p 225.00p 236.25p 248187
16/11/2011 240.00p 247.50p 225.00p 236.25p 480760
15/11/2011 232.50p 253.99p 212.81p 221.25p 634784
14/11/2011 187.50p 191.25p 181.88p 191.25p 61240
11/11/2011 180.00p 186.94p 174.37p 181.88p 24262
10/11/2011 183.75p 187.50p 168.75p 187.50p 75146
09/11/2011 191.25p 199.87p 187.50p 191.25p 30846
08/11/2011 189.75p 203.62p 189.75p 202.50p 16489
07/11/2011 198.75p 206.02p 195.00p 195.00p 18277
04/11/2011 202.50p 213.64p 198.15p 202.50p 40438
03/11/2011 202.50p 217.50p 197.25p 210.00p 72916
02/11/2011 198.75p 206.25p 189.15p 206.25p 22652
01/11/2011 195.00p 202.50p 193.20p 202.50p 9259
31/10/2011 221.25p 221.25p 197.55p 202.50p 26712
28/10/2011 202.50p 217.50p 198.75p 213.75p 189531
27/10/2011 198.75p 205.12p 187.50p 193.12p 61853
26/10/2011 187.50p 217.50p 187.50p 206.25p 190233
25/10/2011 172.50p 187.50p 167.47p 185.63p 79167
24/10/2011 172.50p 176.25p 167.47p 176.25p 3593
21/10/2011 166.35p 176.25p 166.35p 176.25p 11023
20/10/2011 176.25p 176.25p 165.90p 172.50p 6203
19/10/2011 172.50p 172.50p 163.72p 172.50p 12628
18/10/2011 170.62p 172.50p 162.50p 172.50p 9489
17/10/2011 179.25p 179.25p 161.63p 172.50p 14727
14/10/2011 172.50p 179.78p 162.00p 174.37p 18362
13/10/2011 172.50p 181.50p 159.45p 165.00p 19458
12/10/2011 176.25p 176.25p 171.00p 172.50p 21606
11/10/2011 165.60p 177.00p 165.60p 172.50p 24709
10/10/2011 176.25p 180.00p 168.75p 168.75p 27184
07/10/2011 180.00p 180.00p 165.00p 176.25p 35984
06/10/2011 176.25p 176.25p 161.25p 176.25p 14401
05/10/2011 150.00p 168.75p 150.00p 168.75p 18455
04/10/2011 161.25p 165.00p 150.00p 157.50p 79674
03/10/2011 168.75p 175.50p 162.27p 166.87p 25287
30/09/2011 168.75p 176.25p 165.00p 172.50p 24930
29/09/2011 168.75p 174.37p 165.00p 172.50p 20964
28/09/2011 176.25p 179.25p 172.50p 176.25p 20097
27/09/2011 180.00p 180.00p 168.75p 172.50p 11507
26/09/2011 187.50p 187.50p 162.30p 176.25p 30341
23/09/2011 187.50p 191.25p 172.50p 180.00p 37273
22/09/2011 191.25p 200.81p 187.31p 191.25p 34817
21/09/2011 180.00p 198.75p 177.75p 198.75p 51606
20/09/2011 191.25p 195.00p 176.25p 183.75p 40775
19/09/2011 202.50p 212.06p 188.25p 195.00p 30389
16/09/2011 198.75p 210.00p 198.75p 210.00p 46206
15/09/2011 198.75p 206.25p 195.38p 206.25p 11176
14/09/2011 195.00p 202.50p 195.00p 198.75p 16332
13/09/2011 195.00p 201.40p 185.10p 198.75p 27773
12/09/2011 195.00p 202.50p 187.65p 198.75p 13984
09/09/2011 202.50p 209.33p 199.42p 206.25p 31798
08/09/2011 202.73p 213.75p 202.73p 210.00p 55426
07/09/2011 206.25p 213.75p 202.65p 213.75p 4192
06/09/2011 206.25p 213.75p 203.33p 213.75p 17366
05/09/2011 221.25p 228.56p 207.90p 221.25p 50797
02/09/2011 220.88p 228.75p 215.63p 228.75p 14064
01/09/2011 206.25p 236.25p 198.75p 236.25p 64958
31/08/2011 202.50p 206.63p 198.75p 202.50p 8078
30/08/2011 209.44p 213.75p 199.54p 213.75p 13142
26/08/2011 206.25p 206.25p 199.50p 206.25p 9079
25/08/2011 198.75p 210.00p 191.25p 202.50p 69853
24/08/2011 198.75p 205.58p 191.25p 191.25p 52836
23/08/2011 198.75p 208.99p 191.47p 195.00p 15309
22/08/2011 195.00p 206.25p 185.44p 202.50p 53111
19/08/2011 195.00p 200.59p 185.25p 189.37p 32183
18/08/2011 187.50p 196.87p 187.50p 196.87p 19025
17/08/2011 195.00p 204.30p 188.63p 189.37p 19970
16/08/2011 202.50p 210.00p 192.23p 198.75p 26292
15/08/2011 221.25p 234.75p 202.50p 202.50p 70401
12/08/2011 206.25p 221.25p 195.00p 213.75p 59941
11/08/2011 198.75p 207.75p 191.25p 195.00p 50195
10/08/2011 183.75p 217.50p 183.00p 183.75p 138074
09/08/2011 153.75p 183.64p 138.00p 178.13p 110988
08/08/2011 161.25p 171.95p 153.75p 159.38p 63019
05/08/2011 161.25p 189.90p 127.65p 168.75p 173539
04/08/2011 180.00p 181.88p 158.25p 166.87p 79002
03/08/2011 202.50p 204.00p 180.00p 181.88p 93527
02/08/2011 210.00p 211.88p 202.50p 206.25p 32400
01/08/2011 210.00p 215.70p 206.63p 213.75p 32871
29/07/2011 225.00p 227.62p 198.75p 204.38p 71072
28/07/2011 228.75p 228.75p 219.75p 221.25p 8473
27/07/2011 232.50p 232.50p 217.58p 230.63p 5284
26/07/2011 217.50p 226.50p 217.50p 221.25p 8041
25/07/2011 221.25p 225.00p 214.50p 225.00p 16286
22/07/2011 217.65p 228.00p 217.65p 226.87p 10204
21/07/2011 228.75p 229.12p 217.62p 223.13p 19494
20/07/2011 217.50p 232.57p 213.75p 221.25p 40581
19/07/2011 240.00p 241.95p 219.00p 225.00p 29851
18/07/2011 240.00p 261.00p 229.50p 232.50p 40429
15/07/2011 243.75p 266.25p 240.00p 255.00p 20730
14/07/2011 247.50p 262.62p 247.50p 253.13p 13516
13/07/2011 251.25p 258.75p 225.00p 258.75p 29408
12/07/2011 240.00p 241.95p 234.38p 234.38p 78370
11/07/2011 236.25p 247.50p 236.25p 243.75p 65601
08/07/2011 247.50p 247.50p 237.37p 247.50p 10837
07/07/2011 247.50p 247.50p 234.38p 243.75p 8070
06/07/2011 232.50p 247.50p 230.63p 243.75p 27463
05/07/2011 255.00p 255.00p 226.13p 230.63p 36245
04/07/2011 247.50p 252.00p 240.00p 247.50p 12924
01/07/2011 255.00p 256.77p 239.63p 243.75p 21110
30/06/2011 251.25p 259.88p 232.50p 255.00p 51312
29/06/2011 251.25p 263.44p 248.44p 255.00p 14842
28/06/2011 262.50p 267.75p 251.25p 258.75p 9131
27/06/2011 270.00p 270.56p 248.47p 260.63p 21847
24/06/2011 262.50p 270.00p 248.25p 270.00p 35085
23/06/2011 255.00p 267.20p 251.25p 256.87p 31071
22/06/2011 270.00p 277.13p 258.75p 258.75p 15644
21/06/2011 258.75p 276.00p 247.50p 270.00p 51963
20/06/2011 255.00p 258.00p 248.25p 251.25p 15117
17/06/2011 273.75p 273.75p 251.25p 256.87p 24745
16/06/2011 262.50p 270.38p 251.25p 258.75p 23980
15/06/2011 266.25p 273.75p 265.13p 268.12p 14114
14/06/2011 258.75p 264.75p 255.00p 258.75p 14971
13/06/2011 273.75p 281.25p 257.25p 264.37p 29863
10/06/2011 273.75p 284.25p 270.00p 281.25p 25955
09/06/2011 285.00p 285.00p 274.87p 285.00p 9798

*Close Price adjusted for both dividends and splits