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
17/02/2011 335.63p 339.34p 318.75p 322.50p 200872
16/02/2011 348.75p 346.88p 334.50p 335.63p 142434
15/02/2011 358.12p 367.50p 332.85p 348.75p 154402
14/02/2011 390.00p 401.63p 352.72p 360.00p 96804
11/02/2011 367.35p 405.00p 363.75p 390.00p 220411
10/02/2011 352.65p 367.50p 339.75p 363.75p 87762
09/02/2011 346.88p 367.50p 330.00p 356.25p 96693
08/02/2011 345.00p 352.50p 333.94p 348.75p 76713
07/02/2011 359.93p 360.00p 337.50p 348.75p 64311
04/02/2011 360.00p 364.50p 351.56p 356.25p 55986
03/02/2011 366.00p 372.00p 355.50p 363.75p 68680
02/02/2011 363.75p 363.75p 343.50p 363.75p 30773
01/02/2011 348.75p 365.25p 337.50p 356.25p 51505
31/01/2011 360.00p 375.00p 352.50p 356.25p 81249
28/01/2011 352.50p 374.22p 352.50p 360.00p 81483
27/01/2011 345.00p 356.25p 312.19p 352.50p 136201
26/01/2011 367.50p 376.50p 337.50p 345.00p 67798
25/01/2011 382.50p 382.50p 360.15p 367.50p 72953
24/01/2011 356.25p 408.75p 356.25p 378.75p 107492
21/01/2011 345.00p 386.25p 344.74p 356.25p 156926
20/01/2011 363.75p 363.75p 322.50p 345.00p 125853
19/01/2011 371.25p 381.37p 345.00p 363.75p 150497
18/01/2011 390.00p 401.85p 367.50p 371.25p 152697
17/01/2011 366.75p 391.12p 352.50p 382.50p 171949
14/01/2011 366.00p 369.75p 345.00p 363.75p 146795
13/01/2011 347.47p 385.88p 347.47p 356.25p 363889
12/01/2011 349.50p 367.50p 330.00p 345.00p 107420
11/01/2011 358.50p 362.25p 255.00p 348.75p 177681
10/01/2011 315.00p 390.00p 312.94p 345.00p 673344
07/01/2011 292.50p 337.50p 251.25p 315.00p 920596
06/01/2011 363.75p 363.75p 277.50p 292.50p 688597
05/01/2011 390.00p 393.75p 348.38p 363.75p 399826
04/01/2011 446.25p 448.50p 345.00p 390.00p 448099
31/12/2010 442.50p 480.00p 390.15p 453.75p 144680
30/12/2010 487.50p 570.00p 382.50p 442.50p 682041
29/12/2010 382.50p 600.00p 380.10p 483.75p 1187110
24/12/2010 273.75p 375.00p 273.75p 367.50p 678743
23/12/2010 228.75p 288.75p 221.78p 273.75p 749676
22/12/2010 213.75p 239.25p 202.50p 228.75p 791550
21/12/2010 157.50p 217.50p 157.50p 198.75p 582151
20/12/2010 153.75p 157.50p 147.07p 153.75p 90107
17/12/2010 157.50p 161.25p 147.60p 153.75p 98828
16/12/2010 165.00p 165.00p 146.25p 157.50p 136902
15/12/2010 176.25p 177.19p 159.56p 165.00p 37066
14/12/2010 180.00p 182.02p 170.25p 176.25p 39684
13/12/2010 183.75p 184.50p 176.25p 180.00p 48960
10/12/2010 180.00p 183.75p 176.25p 180.00p 134379
09/12/2010 176.25p 183.75p 172.87p 180.00p 156247
08/12/2010 183.75p 183.75p 165.00p 176.25p 116935
07/12/2010 180.00p 183.75p 176.25p 183.75p 187922
06/12/2010 183.75p 183.75p 168.75p 180.00p 212199
03/12/2010 183.75p 183.75p 180.00p 183.75p 122661
02/12/2010 180.00p 186.75p 176.40p 183.75p 199820
01/12/2010 183.75p 186.75p 178.13p 180.00p 132750
30/11/2010 187.50p 209.25p 176.25p 183.75p 432789
29/11/2010 210.00p 210.00p 183.00p 187.50p 173418
26/11/2010 210.00p 221.25p 202.50p 210.00p 410146
25/11/2010 187.50p 228.75p 186.22p 210.00p 860222
24/11/2010 161.25p 191.25p 153.75p 187.50p 205191
23/11/2010 168.75p 172.50p 151.80p 161.25p 302702
22/11/2010 142.50p 180.00p 141.90p 168.75p 344025
19/11/2010 131.25p 142.50p 127.50p 142.50p 116790
18/11/2010 127.50p 135.00p 120.00p 131.25p 103196
17/11/2010 138.75p 138.75p 123.75p 125.63p 200940
16/11/2010 142.50p 145.50p 135.00p 138.75p 141660
15/11/2010 153.75p 153.75p 135.00p 142.50p 286246
12/11/2010 153.75p 157.50p 135.00p 153.75p 494032
11/11/2010 150.00p 161.25p 139.50p 153.75p 183215
10/11/2010 153.75p 157.50p 146.25p 148.13p 414939
09/11/2010 157.50p 168.75p 140.25p 153.75p 735716
08/11/2010 131.25p 153.75p 106.50p 140.63p 1525691
05/11/2010 91.88p 105.00p 91.88p 101.25p 390763
04/11/2010 82.50p 97.50p 82.50p 91.88p 389509
03/11/2010 90.00p 90.00p 71.25p 82.50p 376199
02/11/2010 93.75p 94.35p 86.25p 90.00p 165925
01/11/2010 97.50p 97.88p 88.62p 93.75p 118587
29/10/2010 105.00p 105.00p 90.00p 97.50p 173659
28/10/2010 88.13p 117.97p 86.25p 106.88p 271648
27/10/2010 106.88p 111.30p 76.88p 88.13p 586036
26/10/2010 123.75p 123.75p 101.93p 106.88p 558413
25/10/2010 110.62p 132.86p 109.50p 121.88p 784475
22/10/2010 97.50p 142.50p 95.62p 106.80p 2003064
21/10/2010 46.88p 97.50p 46.88p 95.62p 3071412
20/10/2010 24.37p 63.00p 24.37p 45.00p 921937
19/10/2010 24.37p 25.05p 24.37p 24.37p 160000
18/10/2010 24.00p 25.49p 23.97p 24.37p 333904
15/10/2010 24.00p 24.00p 23.67p 24.00p 207844
14/10/2010 23.63p 24.00p 23.63p 24.00p 107116
13/10/2010 23.63p 23.63p 23.63p 23.63p 0
12/10/2010 23.25p 23.63p 21.75p 23.63p 17448
11/10/2010 23.25p 23.25p 23.25p 23.25p 0
08/10/2010 23.25p 23.25p 23.25p 23.25p 0
07/10/2010 24.37p 24.56p 23.25p 23.25p 409
06/10/2010 24.37p 24.37p 22.50p 24.37p 7133
05/10/2010 24.75p 24.75p 24.37p 24.37p 0
04/10/2010 26.25p 26.25p 24.75p 24.75p 59357
01/10/2010 26.25p 26.33p 24.00p 26.25p 9814
30/09/2010 26.25p 26.52p 25.50p 26.25p 90622
29/09/2010 26.25p 26.52p 26.25p 26.25p 34667
28/09/2010 27.00p 27.00p 25.50p 26.25p 46878
27/09/2010 24.37p 27.00p 24.37p 27.00p 145491
24/09/2010 22.50p 25.13p 21.00p 24.37p 680787
23/09/2010 22.13p 23.93p 21.00p 22.13p 70000
22/09/2010 20.63p 21.00p 19.27p 20.63p 3557
21/09/2010 20.63p 20.63p 20.63p 20.63p 0
20/09/2010 20.25p 21.00p 18.00p 20.63p 236470
17/09/2010 20.25p 22.27p 20.25p 20.25p 4667
16/09/2010 20.25p 22.50p 20.25p 20.25p 53333
15/09/2010 20.25p 20.25p 20.25p 20.25p 0
14/09/2010 20.25p 22.27p 20.25p 20.25p 1333
13/09/2010 20.25p 20.25p 20.25p 20.25p 0
10/09/2010 20.25p 20.25p 20.25p 20.25p 0
09/09/2010 20.25p 20.70p 20.25p 20.25p 8095
08/09/2010 19.50p 22.50p 19.50p 20.25p 33667
07/09/2010 19.88p 19.88p 19.13p 19.50p 33333
06/09/2010 19.88p 19.88p 19.88p 19.88p 0
03/09/2010 20.63p 20.63p 19.50p 19.88p 8333
02/09/2010 20.63p 22.50p 20.63p 20.63p 1336
01/09/2010 20.63p 20.63p 20.63p 20.63p 0
31/08/2010 20.63p 20.63p 20.63p 20.63p 0
27/08/2010 20.63p 20.63p 20.63p 20.63p 0
26/08/2010 21.00p 21.00p 20.63p 20.63p 25834
25/08/2010 21.00p 21.60p 21.00p 21.00p 7000
24/08/2010 21.00p 21.00p 21.00p 21.00p 2667
23/08/2010 21.00p 21.00p 21.00p 21.00p 0
20/08/2010 21.00p 24.00p 21.00p 21.00p 9359
19/08/2010 21.00p 23.25p 21.00p 21.00p 3333
18/08/2010 21.00p 23.25p 21.00p 21.00p 13333
17/08/2010 21.00p 21.00p 21.00p 21.00p 0
16/08/2010 21.00p 23.25p 21.00p 21.00p 7437
13/08/2010 20.63p 22.50p 20.63p 21.00p 33400
12/08/2010 20.63p 20.85p 20.63p 20.63p 12667
11/08/2010 20.63p 22.50p 20.63p 20.63p 2743
10/08/2010 19.50p 20.63p 19.50p 20.63p 4667
09/08/2010 19.50p 19.50p 19.50p 19.50p 0
06/08/2010 19.13p 21.30p 18.15p 19.50p 34379
05/08/2010 19.13p 19.13p 17.81p 19.13p 6667
04/08/2010 19.13p 20.25p 17.81p 19.13p 126667
03/08/2010 19.13p 19.13p 19.13p 19.13p 0
02/08/2010 19.13p 19.13p 19.13p 19.13p 0
30/07/2010 19.13p 19.13p 18.04p 19.13p 3200
29/07/2010 18.00p 21.00p 18.00p 19.13p 58686
28/07/2010 18.00p 19.20p 18.00p 18.00p 33333
27/07/2010 18.00p 18.00p 18.00p 18.00p 0
26/07/2010 18.00p 18.00p 16.50p 18.00p 7043
23/07/2010 18.00p 18.00p 16.65p 18.00p 1543
22/07/2010 16.50p 19.47p 15.00p 18.00p 157959
21/07/2010 15.75p 15.75p 13.50p 15.38p 49696
20/07/2010 15.75p 17.25p 14.25p 15.75p 3567
19/07/2010 15.75p 15.75p 15.75p 15.75p 0
16/07/2010 15.38p 15.75p 15.38p 15.75p 0
15/07/2010 15.75p 15.75p 15.75p 15.75p 0
14/07/2010 15.75p 15.75p 14.25p 15.75p 727
13/07/2010 15.75p 15.75p 14.25p 15.75p 766
12/07/2010 15.75p 15.75p 15.75p 15.75p 0
09/07/2010 16.13p 16.13p 15.75p 15.75p 0
08/07/2010 15.75p 16.80p 14.25p 15.75p 15154
07/07/2010 15.75p 15.75p 15.75p 15.75p 0
06/07/2010 15.75p 16.80p 15.75p 15.75p 23809
05/07/2010 15.75p 15.75p 14.25p 15.75p 18733
02/07/2010 15.75p 15.75p 15.75p 15.75p 0
01/07/2010 15.75p 15.75p 15.75p 15.75p 0
30/06/2010 15.75p 16.13p 15.75p 15.75p 0
29/06/2010 15.75p 15.75p 14.25p 15.75p 6851
28/06/2010 15.75p 15.75p 14.25p 15.75p 6079
25/06/2010 15.75p 15.75p 14.25p 15.75p 2918
24/06/2010 15.75p 15.75p 14.55p 15.75p 20687
23/06/2010 15.75p 15.75p 14.55p 15.75p 3096
22/06/2010 15.75p 17.25p 14.55p 15.75p 6883
21/06/2010 15.00p 18.75p 14.88p 15.75p 35465
18/06/2010 14.62p 16.50p 14.62p 15.00p 127273
17/06/2010 14.62p 14.62p 14.62p 14.62p 0
16/06/2010 14.62p 14.62p 14.62p 14.62p 0
15/06/2010 13.88p 14.62p 13.88p 14.62p 0
14/06/2010 14.62p 14.62p 12.75p 13.88p 2256
11/06/2010 14.62p 14.62p 14.62p 14.62p 0
10/06/2010 14.62p 14.62p 14.62p 14.62p 0
09/06/2010 14.62p 16.50p 12.75p 14.62p 733
08/06/2010 14.62p 14.62p 12.75p 14.62p 5052
07/06/2010 15.00p 15.00p 12.75p 14.62p 4333
04/06/2010 15.00p 15.00p 15.00p 15.00p 0
03/06/2010 15.00p 15.00p 15.00p 15.00p 0
02/06/2010 15.00p 15.00p 13.50p 15.00p 1333
01/06/2010 15.00p 15.00p 15.00p 15.00p 0
28/05/2010 15.00p 15.00p 13.53p 15.00p 10000
27/05/2010 15.00p 15.00p 15.00p 15.00p 0
26/05/2010 15.00p 16.20p 14.62p 15.00p 67
25/05/2010 15.00p 15.00p 15.00p 15.00p 0
24/05/2010 15.00p 15.00p 15.00p 15.00p 0
21/05/2010 15.08p 15.08p 15.00p 15.00p 1145
20/05/2010 15.08p 15.08p 15.08p 15.08p 53129
19/05/2010 13.20p 16.50p 13.20p 15.00p 47343
18/05/2010 13.12p 15.00p 12.00p 13.12p 12483
17/05/2010 13.12p 13.12p 11.33p 13.12p 6732
14/05/2010 13.12p 13.12p 13.12p 13.12p 0
13/05/2010 13.12p 13.12p 13.12p 13.12p 0
12/05/2010 12.38p 13.12p 11.33p 13.12p 3333
11/05/2010 12.38p 12.38p 10.58p 12.38p 1333
10/05/2010 12.00p 12.45p 10.50p 12.38p 2921
07/05/2010 12.00p 12.00p 12.00p 12.00p 17873

*Close Price adjusted for both dividends and splits