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
13/05/2025 13.50p 13.89p 13.22p 13.50p 134218
12/05/2025 13.75p 14.17p 13.50p 13.50p 162739
09/05/2025 14.25p 14.50p 13.67p 13.75p 239725
08/05/2025 14.25p 14.39p 14.00p 14.25p 102380
07/05/2025 14.75p 14.75p 14.00p 14.25p 77168
06/05/2025 14.75p 15.00p 14.67p 14.75p 10896
02/05/2025 14.75p 15.00p 14.50p 14.75p 93078
01/05/2025 14.75p 15.50p 14.27p 14.75p 987856
30/04/2025 14.50p 14.50p 13.80p 14.00p 249831
29/04/2025 14.00p 14.85p 13.86p 14.50p 448563
28/04/2025 13.25p 14.48p 13.18p 14.00p 470792
25/04/2025 13.50p 14.00p 13.00p 13.25p 83320
24/04/2025 13.75p 14.50p 13.00p 13.50p 95064
23/04/2025 14.50p 15.00p 13.36p 15.00p 447234
22/04/2025 14.50p 14.50p 14.00p 14.50p 164738
17/04/2025 13.75p 14.50p 13.58p 14.50p 508063
16/04/2025 13.75p 13.87p 13.53p 13.75p 136641
15/04/2025 13.75p 13.92p 13.75p 13.75p 152667
14/04/2025 13.50p 13.75p 13.50p 13.75p 127523
11/04/2025 13.50p 13.50p 13.00p 13.50p 185999
10/04/2025 13.75p 13.80p 13.05p 13.50p 83915
09/04/2025 13.50p 13.58p 13.05p 13.25p 24582
08/04/2025 13.25p 13.67p 13.10p 13.50p 145005
07/04/2025 13.75p 14.00p 13.00p 13.25p 204542
04/04/2025 14.00p 14.00p 13.50p 13.75p 311429
03/04/2025 14.25p 14.40p 13.65p 14.00p 152202
02/04/2025 15.00p 15.14p 13.98p 14.25p 188576
01/04/2025 14.25p 15.40p 13.67p 15.00p 530539
31/03/2025 14.50p 14.77p 13.53p 14.00p 310864
28/03/2025 13.25p 15.00p 13.25p 14.50p 1080082
27/03/2025 13.25p 13.47p 13.25p 13.25p 49423
26/03/2025 13.25p 13.31p 13.00p 13.25p 97735
25/03/2025 13.25p 13.80p 13.00p 13.25p 139202
24/03/2025 14.00p 14.00p 13.25p 13.25p 141167
21/03/2025 14.00p 14.00p 13.81p 14.00p 16071
20/03/2025 14.00p 14.00p 13.72p 14.00p 14174
19/03/2025 14.00p 14.00p 13.72p 14.00p 14393
18/03/2025 13.75p 14.00p 13.61p 14.00p 8591
17/03/2025 14.25p 14.30p 13.50p 13.75p 113476
14/03/2025 14.25p 14.40p 14.12p 14.25p 13708
13/03/2025 14.50p 14.50p 14.03p 14.25p 197260
12/03/2025 14.75p 15.00p 14.00p 14.50p 27793
11/03/2025 14.75p 14.86p 14.58p 14.75p 12922
10/03/2025 15.00p 15.50p 14.50p 14.50p 19872
07/03/2025 15.25p 15.25p 14.00p 15.00p 47130
06/03/2025 15.25p 15.25p 15.00p 15.25p 26719
05/03/2025 15.25p 15.50p 15.00p 15.25p 191510
04/03/2025 15.25p 15.50p 15.00p 15.25p 138024
03/03/2025 15.25p 15.32p 15.00p 15.25p 299489
28/02/2025 15.75p 15.75p 15.00p 15.25p 58535
27/02/2025 15.25p 15.75p 15.00p 15.75p 110091
26/02/2025 15.25p 15.45p 15.03p 15.25p 200117
25/02/2025 15.25p 15.37p 15.11p 15.25p 150173
24/02/2025 15.25p 15.40p 15.11p 15.25p 78687
21/02/2025 15.75p 15.75p 15.12p 15.25p 85497
20/02/2025 16.00p 16.00p 15.50p 15.75p 44943
19/02/2025 16.00p 16.00p 15.50p 16.00p 58790
18/02/2025 16.00p 16.10p 15.50p 16.00p 202702
17/02/2025 16.00p 16.00p 15.50p 16.00p 105792
14/02/2025 16.00p 16.39p 15.55p 16.00p 202887
13/02/2025 16.00p 16.00p 15.17p 16.00p 363799
12/02/2025 16.00p 16.00p 15.50p 16.00p 68990
11/02/2025 16.00p 16.19p 15.55p 16.00p 151637
10/02/2025 16.00p 16.50p 15.62p 16.00p 92070
07/02/2025 16.00p 16.50p 15.60p 16.00p 27356
06/02/2025 16.00p 16.13p 15.73p 16.00p 49110
05/02/2025 16.00p 16.50p 15.50p 16.00p 91303
04/02/2025 16.50p 17.00p 16.00p 16.25p 274748
03/02/2025 16.75p 16.75p 16.05p 16.50p 279097
31/01/2025 17.00p 17.00p 16.72p 16.75p 7826
30/01/2025 17.00p 17.00p 16.15p 17.00p 28859
29/01/2025 17.00p 17.00p 16.50p 17.00p 80000
28/01/2025 17.25p 17.25p 16.55p 17.00p 55834
27/01/2025 16.75p 17.25p 16.00p 17.25p 200766
24/01/2025 16.25p 17.00p 16.25p 16.75p 167017
23/01/2025 17.25p 17.25p 16.02p 16.25p 82320
22/01/2025 16.75p 17.45p 16.50p 17.25p 208830
21/01/2025 17.00p 17.00p 16.53p 16.75p 15071
20/01/2025 17.25p 17.42p 17.00p 17.00p 45766
17/01/2025 17.75p 18.00p 17.02p 17.25p 63502
16/01/2025 18.00p 18.50p 17.20p 17.75p 91248
15/01/2025 17.00p 18.34p 16.15p 18.00p 251832
14/01/2025 17.25p 17.50p 16.55p 17.00p 63256
13/01/2025 17.75p 17.75p 17.00p 17.25p 188742
10/01/2025 17.75p 18.00p 17.50p 17.75p 55168
09/01/2025 17.75p 18.00p 17.58p 17.75p 143422
08/01/2025 18.75p 18.75p 17.63p 17.75p 206586
07/01/2025 19.25p 19.50p 18.50p 18.75p 150166
06/01/2025 19.00p 19.50p 18.50p 19.25p 184574
03/01/2025 19.00p 19.30p 18.50p 19.00p 243779
02/01/2025 19.00p 19.50p 18.50p 19.00p 39957
31/12/2024 19.00p 19.50p 18.50p 19.00p 34188
30/12/2024 19.00p 19.50p 18.50p 19.00p 30937
27/12/2024 18.75p 19.10p 18.50p 19.00p 139951
24/12/2024 17.75p 19.45p 17.50p 18.75p 631596
23/12/2024 17.75p 17.88p 17.50p 17.75p 130436
20/12/2024 18.00p 18.50p 17.50p 17.75p 95327
19/12/2024 18.00p 18.00p 17.75p 18.00p 5162
18/12/2024 19.00p 20.00p 17.52p 18.00p 822173
17/12/2024 19.00p 20.00p 18.00p 19.00p 52966
16/12/2024 19.00p 19.35p 18.56p 19.00p 20402
13/12/2024 19.00p 20.00p 18.00p 19.00p 595734
12/12/2024 22.50p 27.00p 17.00p 19.40p 2432885
11/12/2024 13.75p 14.84p 13.72p 14.50p 112961
10/12/2024 13.25p 14.00p 13.14p 13.75p 273439
09/12/2024 13.25p 13.44p 13.10p 13.25p 126739
06/12/2024 13.50p 13.50p 13.00p 13.25p 57992
05/12/2024 14.00p 14.00p 13.50p 13.75p 56475
04/12/2024 14.00p 14.25p 13.00p 14.00p 171833
03/12/2024 13.50p 14.30p 13.00p 14.00p 94503
02/12/2024 15.00p 15.50p 13.64p 15.50p 310851
29/11/2024 15.00p 15.00p 14.50p 15.00p 63687
28/11/2024 15.00p 15.50p 14.82p 15.00p 80928
27/11/2024 15.25p 15.45p 14.78p 15.00p 202919
26/11/2024 14.50p 15.75p 13.50p 15.25p 2047133
25/11/2024 12.88p 13.50p 12.72p 13.25p 370686
22/11/2024 11.88p 12.98p 11.88p 12.88p 231417
21/11/2024 11.75p 12.00p 11.50p 11.88p 166257
20/11/2024 11.75p 11.88p 11.61p 11.75p 33241
19/11/2024 11.75p 11.75p 11.50p 11.75p 13630
18/11/2024 11.75p 11.90p 11.50p 11.75p 54428
15/11/2024 11.75p 11.75p 11.50p 11.75p 3137
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

*Close Price adjusted for both dividends and splits