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
01/02/2024 15.75p 15.75p 15.00p 15.25p 36236
31/01/2024 15.75p 15.89p 15.30p 15.75p 23951
30/01/2024 16.13p 16.13p 15.61p 15.75p 1386875
29/01/2024 16.13p 16.16p 15.82p 16.13p 360651
26/01/2024 16.13p 16.15p 15.81p 16.13p 506215
25/01/2024 16.25p 16.25p 15.77p 16.13p 288594
24/01/2024 15.88p 17.45p 15.81p 16.25p 97610
23/01/2024 15.88p 15.88p 15.79p 15.88p 14436
22/01/2024 15.88p 16.00p 15.45p 15.88p 1092375
19/01/2024 15.88p 15.88p 15.45p 15.88p 1220842
18/01/2024 16.13p 16.17p 15.75p 15.88p 1172510
17/01/2024 16.13p 16.31p 15.75p 16.13p 63849
16/01/2024 16.13p 16.39p 16.07p 16.13p 4345
15/01/2024 16.37p 16.59p 16.00p 16.13p 80324
12/01/2024 17.50p 17.50p 16.05p 16.37p 149396
11/01/2024 17.50p 17.50p 17.01p 17.50p 73907
10/01/2024 17.50p 17.50p 17.50p 17.50p 0
09/01/2024 17.50p 17.50p 17.00p 17.50p 90632
08/01/2024 17.50p 17.80p 17.08p 17.50p 40006
05/01/2024 17.50p 18.00p 17.00p 17.50p 24246
04/01/2024 18.50p 18.50p 17.05p 17.50p 191069
03/01/2024 19.25p 19.25p 18.05p 18.50p 408437
02/01/2024 19.25p 19.34p 19.00p 19.25p 126867
29/12/2023 20.00p 20.34p 19.05p 19.25p 265154
28/12/2023 19.00p 21.50p 18.66p 20.00p 698031
27/12/2023 16.00p 19.39p 16.00p 19.00p 1000055
22/12/2023 15.75p 16.49p 15.50p 16.00p 94383
21/12/2023 15.50p 15.82p 15.00p 15.75p 108102
20/12/2023 15.50p 15.61p 15.00p 15.50p 28605
19/12/2023 15.50p 15.70p 15.00p 15.50p 91347
18/12/2023 15.50p 16.00p 14.50p 15.50p 9854
15/12/2023 15.50p 15.50p 15.16p 15.50p 25602
14/12/2023 15.50p 16.00p 15.10p 15.50p 86754
13/12/2023 15.50p 15.89p 15.10p 15.50p 82546
12/12/2023 15.50p 15.95p 15.05p 15.50p 60415
11/12/2023 14.25p 15.50p 14.25p 15.50p 168152
08/12/2023 14.25p 14.25p 14.03p 14.25p 20443
07/12/2023 14.25p 14.25p 14.03p 14.25p 93144
06/12/2023 14.25p 14.25p 14.11p 14.25p 3712
05/12/2023 14.25p 14.25p 13.70p 14.25p 65777
04/12/2023 14.25p 14.50p 14.05p 14.25p 273416
01/12/2023 14.25p 14.30p 14.00p 14.25p 169623
30/11/2023 14.50p 14.59p 14.00p 14.25p 109744
29/11/2023 14.50p 14.62p 14.16p 14.50p 58284
28/11/2023 14.50p 14.70p 14.16p 14.50p 50999
27/11/2023 14.50p 14.79p 14.25p 14.50p 142129
24/11/2023 15.00p 15.35p 14.50p 14.50p 42592
23/11/2023 15.00p 15.50p 14.61p 15.00p 82767
22/11/2023 16.25p 16.50p 14.60p 15.00p 200167
21/11/2023 15.75p 16.25p 15.50p 16.25p 220390
20/11/2023 17.25p 17.50p 15.58p 15.75p 213604
17/11/2023 14.75p 18.50p 14.75p 17.25p 1225942
16/11/2023 14.25p 14.39p 14.03p 14.25p 36302
15/11/2023 13.63p 14.68p 13.63p 14.25p 240912
14/11/2023 13.50p 13.92p 13.40p 13.63p 28578
13/11/2023 13.50p 13.78p 13.16p 13.50p 89533
10/11/2023 13.00p 13.88p 13.00p 13.50p 507602
09/11/2023 13.00p 13.40p 12.50p 13.00p 71280
08/11/2023 12.50p 13.00p 12.50p 13.00p 121775
07/11/2023 12.50p 12.90p 12.10p 12.50p 130244
06/11/2023 13.00p 13.00p 12.12p 12.50p 293375
03/11/2023 13.25p 13.25p 12.50p 12.75p 176715
02/11/2023 13.25p 13.25p 13.07p 13.25p 1022
01/11/2023 13.25p 13.50p 12.75p 13.25p 53633
31/10/2023 13.75p 14.00p 13.05p 13.25p 133283
30/10/2023 14.50p 14.50p 13.17p 13.75p 132541
27/10/2023 14.50p 14.50p 14.00p 14.50p 44791
26/10/2023 14.50p 14.50p 14.00p 14.50p 5000
25/10/2023 14.50p 14.50p 14.25p 14.50p 55000
24/10/2023 14.50p 14.68p 14.50p 14.50p 6802
23/10/2023 14.50p 14.83p 14.00p 14.50p 127283
20/10/2023 14.75p 15.24p 14.15p 14.50p 127163
19/10/2023 15.25p 15.25p 14.15p 15.25p 49172
18/10/2023 15.25p 15.40p 14.67p 15.25p 85007
17/10/2023 15.25p 15.25p 14.73p 15.25p 36120
16/10/2023 15.25p 15.85p 14.73p 15.25p 37612
13/10/2023 14.50p 16.00p 14.40p 15.25p 219779
12/10/2023 13.25p 14.50p 13.03p 14.50p 199172
11/10/2023 13.75p 13.85p 13.00p 13.25p 152040
10/10/2023 14.00p 14.00p 13.53p 13.75p 66702
09/10/2023 14.00p 14.30p 13.50p 14.00p 71197
06/10/2023 14.50p 14.50p 14.00p 14.00p 172389
05/10/2023 14.50p 14.85p 14.08p 14.50p 92785
04/10/2023 14.50p 14.90p 14.00p 14.50p 196223
03/10/2023 14.75p 14.78p 14.00p 14.50p 64328
02/10/2023 14.75p 15.09p 14.38p 14.75p 62534
29/09/2023 14.50p 15.24p 14.27p 14.75p 172526
28/09/2023 15.25p 16.00p 14.16p 14.50p 96490
27/09/2023 15.25p 16.00p 14.52p 15.25p 57746
26/09/2023 15.25p 15.25p 14.55p 15.25p 40312
25/09/2023 15.50p 15.50p 14.66p 15.25p 91095
22/09/2023 15.50p 15.50p 15.00p 15.50p 10189
21/09/2023 15.50p 15.69p 15.00p 15.50p 130934
20/09/2023 15.50p 15.74p 15.06p 15.50p 38152
19/09/2023 16.25p 16.35p 15.50p 15.50p 134250
18/09/2023 16.25p 16.35p 16.03p 16.25p 4288
15/09/2023 16.25p 16.44p 16.02p 16.25p 58720
14/09/2023 17.25p 17.25p 16.05p 16.25p 118325
13/09/2023 17.25p 17.25p 17.00p 17.25p 2716
12/09/2023 17.50p 17.50p 17.00p 17.25p 140423
11/09/2023 17.75p 17.75p 17.00p 17.50p 79113
08/09/2023 17.75p 17.75p 17.00p 17.75p 179484
07/09/2023 18.00p 18.50p 17.52p 17.75p 240533
06/09/2023 18.00p 18.50p 18.00p 18.00p 31122
05/09/2023 18.25p 18.40p 17.62p 18.00p 141062
04/09/2023 18.00p 18.45p 17.58p 18.00p 279918
01/09/2023 18.25p 18.25p 17.55p 18.00p 346926
31/08/2023 18.25p 19.00p 17.73p 18.25p 104285
30/08/2023 16.75p 18.64p 16.75p 18.25p 236399
29/08/2023 16.25p 17.00p 16.00p 16.75p 107696
25/08/2023 16.25p 16.50p 16.10p 16.25p 95565
24/08/2023 15.75p 16.50p 15.67p 16.25p 71047
23/08/2023 15.75p 15.75p 15.25p 15.75p 15833
22/08/2023 15.75p 16.50p 15.63p 15.75p 72041
21/08/2023 15.75p 16.38p 15.40p 15.75p 42920
18/08/2023 16.00p 16.13p 15.05p 15.75p 411811
17/08/2023 16.50p 16.70p 15.60p 16.00p 124980
16/08/2023 17.00p 17.00p 16.60p 16.75p 39919
15/08/2023 17.00p 17.50p 16.50p 17.00p 83148
14/08/2023 17.00p 17.19p 16.76p 17.00p 42346
11/08/2023 17.25p 17.25p 16.65p 17.00p 21915
10/08/2023 17.25p 17.43p 17.00p 17.25p 70566
09/08/2023 16.75p 17.50p 16.50p 17.25p 160445
08/08/2023 17.25p 18.00p 16.50p 16.75p 167861
07/08/2023 18.25p 18.25p 17.00p 17.25p 93130
04/08/2023 18.50p 19.00p 17.50p 18.25p 261025
03/08/2023 18.00p 19.34p 17.50p 18.50p 74497
02/08/2023 18.00p 19.85p 18.00p 19.85p 195829
01/08/2023 16.75p 19.00p 16.75p 18.00p 586886
31/07/2023 14.50p 17.95p 14.12p 16.75p 817839
28/07/2023 14.75p 14.96p 14.00p 14.50p 98675
27/07/2023 14.25p 15.50p 14.00p 14.75p 86167
26/07/2023 14.25p 14.45p 14.00p 14.25p 11799
25/07/2023 14.50p 14.62p 13.70p 14.25p 71731
24/07/2023 14.50p 14.64p 14.16p 14.50p 44395
21/07/2023 15.00p 15.00p 14.26p 14.50p 155272
20/07/2023 15.00p 15.19p 15.00p 15.00p 130353
19/07/2023 15.00p 15.50p 14.92p 15.00p 80599
18/07/2023 15.00p 15.40p 14.55p 15.00p 171728
17/07/2023 15.38p 15.45p 14.65p 15.00p 78771
14/07/2023 14.50p 15.70p 14.50p 15.50p 473891
13/07/2023 14.25p 15.00p 14.10p 14.50p 162772
12/07/2023 14.00p 14.37p 13.50p 14.25p 110962
11/07/2023 13.88p 14.36p 13.50p 14.00p 205095
10/07/2023 13.88p 14.21p 13.61p 13.88p 495953
07/07/2023 14.50p 14.50p 13.72p 13.88p 170209
06/07/2023 14.75p 14.92p 14.28p 14.50p 119148
05/07/2023 15.00p 15.00p 14.10p 14.75p 91979
04/07/2023 15.00p 15.39p 14.50p 15.00p 210150
03/07/2023 14.50p 15.24p 14.26p 15.00p 178812
30/06/2023 14.75p 15.49p 14.00p 14.50p 50770
29/06/2023 14.75p 15.24p 14.00p 14.75p 167877
28/06/2023 14.00p 15.00p 14.00p 14.75p 187256
27/06/2023 14.00p 14.15p 13.50p 14.00p 390178
26/06/2023 14.00p 14.30p 13.61p 14.00p 104408
23/06/2023 13.00p 14.25p 13.00p 14.00p 253889
22/06/2023 13.00p 13.50p 12.50p 13.00p 432015
21/06/2023 14.00p 14.40p 12.82p 13.00p 485163
20/06/2023 15.00p 15.00p 13.00p 14.00p 1254675
19/06/2023 18.50p 18.84p 14.50p 15.00p 558374
16/06/2023 18.50p 18.64p 17.50p 18.50p 336491
15/06/2023 18.50p 19.00p 17.84p 18.50p 238579
14/06/2023 18.50p 18.99p 18.39p 18.50p 70436
13/06/2023 18.50p 18.62p 18.00p 18.50p 110966
12/06/2023 18.50p 18.99p 18.35p 18.50p 116063
09/06/2023 19.75p 19.75p 18.20p 18.50p 295246
08/06/2023 19.75p 20.00p 19.06p 19.50p 47700
07/06/2023 20.00p 20.50p 19.50p 19.75p 91722
06/06/2023 21.25p 21.25p 19.55p 19.60p 238153
05/06/2023 21.50p 21.50p 21.02p 21.25p 70870
02/06/2023 21.50p 21.99p 21.34p 21.50p 35398
01/06/2023 21.50p 21.68p 21.05p 21.50p 62996
31/05/2023 22.25p 22.49p 21.34p 21.50p 150062
30/05/2023 21.50p 22.42p 21.22p 22.25p 369001
26/05/2023 21.25p 21.50p 21.08p 21.25p 67279
25/05/2023 20.25p 21.90p 20.25p 21.25p 486733
24/05/2023 21.00p 21.00p 20.16p 20.25p 298350
23/05/2023 21.00p 21.50p 20.55p 21.00p 15204
22/05/2023 21.00p 21.04p 20.50p 21.00p 62343
19/05/2023 21.25p 21.50p 20.52p 21.00p 164649
18/05/2023 21.75p 21.75p 21.01p 21.25p 116739
17/05/2023 22.00p 22.00p 21.52p 21.75p 18236
16/05/2023 21.75p 23.00p 21.68p 22.00p 137740
15/05/2023 22.00p 22.34p 21.50p 21.75p 512574
12/05/2023 21.75p 22.00p 21.57p 22.00p 146950
11/05/2023 22.25p 22.49p 21.65p 22.00p 70702
10/05/2023 22.75p 23.00p 22.03p 22.25p 268114
09/05/2023 23.00p 23.09p 22.56p 22.75p 99075
05/05/2023 23.00p 23.42p 22.85p 23.00p 267521
04/05/2023 23.50p 23.77p 22.62p 23.00p 379607
03/05/2023 25.25p 25.25p 23.34p 23.50p 226302
02/05/2023 26.00p 26.04p 25.00p 25.25p 339102
28/04/2023 27.25p 29.00p 25.50p 26.00p 807632
27/04/2023 26.00p 26.50p 24.50p 25.00p 568190
26/04/2023 24.25p 30.40p 24.11p 26.50p 5470313
25/04/2023 22.00p 24.55p 21.75p 24.00p 1037158
24/04/2023 22.50p 22.50p 21.65p 22.00p 127999
21/04/2023 22.25p 22.50p 22.00p 22.50p 50512
20/04/2023 22.25p 22.25p 21.73p 22.25p 13609
19/04/2023 23.50p 23.50p 21.65p 22.25p 312907

*Close Price adjusted for both dividends and splits