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
29/07/2024 13.25p 13.42p 12.52p 13.25p 4291
26/07/2024 12.75p 14.00p 12.65p 13.25p 42854
25/07/2024 12.75p 13.00p 12.75p 12.75p 0
24/07/2024 13.50p 14.00p 12.63p 13.00p 134435
23/07/2024 13.25p 14.00p 13.00p 13.50p 120751
22/07/2024 13.00p 13.50p 12.50p 12.75p 204043
19/07/2024 11.75p 14.48p 11.75p 13.00p 274739
18/07/2024 11.75p 12.00p 11.56p 11.75p 19346
17/07/2024 11.75p 11.86p 11.66p 11.75p 43822
16/07/2024 12.25p 12.25p 11.60p 11.75p 116520
15/07/2024 12.25p 12.25p 11.75p 12.25p 73390
12/07/2024 12.25p 12.25p 12.00p 12.25p 24627
11/07/2024 12.75p 12.75p 12.03p 12.25p 10822
10/07/2024 12.25p 12.38p 12.13p 12.25p 19050
09/07/2024 12.25p 12.43p 12.03p 12.25p 62083
08/07/2024 12.50p 12.66p 12.00p 12.25p 79599
05/07/2024 13.00p 13.00p 12.05p 12.50p 103610
04/07/2024 13.00p 13.03p 12.50p 13.00p 22116
03/07/2024 13.00p 13.10p 12.50p 13.00p 56859
02/07/2024 13.00p 13.17p 12.50p 13.00p 225839
01/07/2024 13.00p 13.00p 12.60p 13.00p 5000
28/06/2024 12.75p 12.76p 12.50p 12.75p 52504
27/06/2024 12.75p 13.00p 12.50p 12.75p 65875
26/06/2024 12.50p 12.98p 12.50p 12.75p 108317
25/06/2024 12.50p 12.95p 12.37p 12.50p 39518
24/06/2024 12.50p 12.93p 12.00p 12.50p 89015
21/06/2024 12.50p 12.95p 12.30p 12.50p 364114
20/06/2024 12.50p 12.77p 12.21p 12.50p 117250
19/06/2024 12.75p 12.75p 12.25p 12.50p 472908
18/06/2024 12.50p 13.00p 12.00p 12.75p 70600
17/06/2024 12.50p 12.85p 12.04p 12.50p 372851
14/06/2024 12.50p 12.50p 12.24p 12.50p 59599
13/06/2024 13.00p 13.00p 12.35p 12.50p 447674
12/06/2024 13.50p 14.00p 12.55p 13.00p 158876
11/06/2024 13.50p 13.73p 13.05p 13.50p 58627
10/06/2024 13.50p 13.80p 13.00p 13.50p 60964
07/06/2024 13.75p 13.94p 13.21p 13.50p 107846
06/06/2024 14.75p 14.75p 13.50p 13.75p 335012
05/06/2024 14.50p 15.50p 14.50p 14.75p 717966
04/06/2024 13.40p 15.00p 12.30p 14.50p 1065967
03/06/2024 13.40p 13.40p 12.87p 13.40p 122377
31/05/2024 13.50p 14.00p 12.75p 13.40p 746151
30/05/2024 14.25p 14.25p 13.50p 13.50p 203158
29/05/2024 14.50p 14.50p 14.00p 14.25p 29003
28/05/2024 14.75p 14.75p 14.16p 14.50p 173946
24/05/2024 14.75p 15.00p 14.75p 14.75p 40
23/05/2024 14.25p 15.00p 14.13p 14.75p 429745
22/05/2024 14.50p 14.50p 14.06p 14.25p 112527
21/05/2024 14.75p 14.80p 14.16p 14.50p 113287
20/05/2024 14.75p 15.00p 14.56p 14.75p 184842
17/05/2024 14.75p 15.30p 14.58p 14.75p 267493
16/05/2024 14.75p 14.94p 14.50p 14.75p 146977
15/05/2024 15.00p 15.00p 14.50p 14.75p 119998
14/05/2024 15.00p 15.00p 14.70p 15.00p 63784
13/05/2024 15.00p 15.50p 14.50p 15.00p 38442
10/05/2024 15.25p 15.25p 14.66p 15.00p 36320
09/05/2024 15.25p 15.50p 15.00p 15.25p 13228
08/05/2024 15.50p 15.50p 14.70p 15.25p 58907
07/05/2024 15.75p 15.75p 15.00p 15.50p 85212
03/05/2024 15.75p 15.75p 15.51p 15.75p 19012
02/05/2024 15.75p 15.75p 15.50p 15.75p 11003
01/05/2024 15.75p 15.84p 15.50p 15.75p 298565
30/04/2024 15.75p 15.75p 15.50p 15.75p 102505
29/04/2024 15.75p 15.89p 15.62p 15.75p 33367
26/04/2024 15.75p 15.89p 15.50p 15.75p 19183
25/04/2024 15.75p 15.75p 15.50p 15.75p 7614
24/04/2024 15.75p 16.00p 15.65p 15.75p 57324
23/04/2024 15.50p 16.00p 15.33p 15.75p 145092
22/04/2024 15.25p 15.90p 15.00p 15.50p 95615
19/04/2024 15.50p 15.50p 15.15p 15.25p 53618
18/04/2024 15.25p 15.25p 15.11p 15.25p 1566
17/04/2024 15.50p 15.50p 15.03p 15.25p 84833
16/04/2024 15.50p 16.00p 15.00p 15.50p 66873
15/04/2024 15.75p 15.82p 15.26p 15.50p 87416
12/04/2024 15.75p 16.00p 15.60p 15.75p 100122
11/04/2024 16.25p 16.25p 15.75p 15.75p 61419
10/04/2024 16.25p 16.25p 16.00p 16.25p 68392
09/04/2024 16.50p 16.96p 16.00p 16.25p 122059
08/04/2024 16.50p 16.55p 16.00p 16.50p 154352
05/04/2024 16.50p 16.55p 16.06p 16.50p 60155
04/04/2024 17.00p 17.19p 16.00p 16.50p 189866
03/04/2024 16.75p 17.34p 16.26p 17.00p 149505
02/04/2024 16.50p 17.59p 16.45p 16.75p 247472
28/03/2024 17.00p 17.35p 16.15p 16.50p 400953
27/03/2024 17.75p 17.77p 17.03p 17.25p 100119
26/03/2024 17.75p 18.00p 17.58p 18.00p 13052
25/03/2024 17.75p 18.00p 17.50p 17.75p 19798
22/03/2024 17.75p 17.80p 17.50p 17.75p 12379
21/03/2024 17.75p 17.87p 17.50p 17.75p 25394
20/03/2024 18.00p 18.00p 18.00p 17.75p 74674
19/03/2024 18.00p 18.40p 17.50p 18.00p 23784
18/03/2024 18.25p 18.34p 17.65p 18.00p 48936
15/03/2024 18.25p 18.45p 18.08p 18.25p 4780
14/03/2024 18.25p 18.34p 17.65p 18.25p 181080
13/03/2024 18.25p 18.37p 18.00p 18.25p 59870
12/03/2024 18.50p 18.50p 17.65p 18.25p 56020
11/03/2024 18.50p 18.67p 18.13p 18.50p 57484
08/03/2024 18.50p 18.75p 18.05p 18.50p 5702
07/03/2024 18.75p 18.75p 18.05p 18.50p 32840
06/03/2024 18.75p 18.75p 18.42p 18.75p 64815
05/03/2024 18.75p 18.75p 18.42p 18.75p 7077
04/03/2024 19.25p 19.25p 18.15p 18.75p 127956
01/03/2024 20.25p 20.25p 19.06p 19.25p 210605
29/02/2024 20.50p 20.97p 19.80p 20.25p 123616
28/02/2024 19.50p 20.99p 19.21p 20.50p 234581
27/02/2024 18.75p 20.00p 18.75p 19.60p 78586
26/02/2024 18.75p 19.44p 18.52p 18.75p 208209
23/02/2024 18.25p 19.25p 18.17p 18.75p 223822
22/02/2024 17.75p 18.99p 17.21p 18.25p 111487
21/02/2024 18.00p 18.00p 17.17p 17.75p 70657
20/02/2024 18.50p 18.80p 17.50p 18.00p 140122
19/02/2024 17.25p 18.90p 17.05p 18.50p 353636
16/02/2024 17.00p 17.50p 16.75p 17.25p 77589
15/02/2024 16.25p 17.38p 16.05p 17.00p 106800
14/02/2024 16.25p 16.44p 16.00p 16.25p 108872
13/02/2024 16.00p 16.50p 15.81p 16.25p 361897
12/02/2024 15.75p 16.05p 15.63p 16.00p 86648
09/02/2024 15.75p 15.98p 15.59p 15.75p 88812
08/02/2024 15.75p 15.94p 15.58p 15.75p 26971
07/02/2024 16.50p 16.50p 15.50p 15.75p 115317
06/02/2024 16.60p 16.89p 16.00p 16.60p 61229
05/02/2024 16.75p 17.40p 16.16p 16.60p 98157
02/02/2024 16.00p 17.34p 16.00p 16.75p 228966
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

*Close Price adjusted for both dividends and splits