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
18/02/2020 40.80p 41.75p 40.24p 41.25p 74819
17/02/2020 41.80p 41.80p 40.84p 41.25p 22664
14/02/2020 40.90p 42.90p 40.90p 41.90p 157372
13/02/2020 44.00p 44.00p 40.70p 41.85p 181989
12/02/2020 39.60p 43.50p 39.60p 43.50p 222317
11/02/2020 38.90p 40.90p 38.50p 40.30p 406037
10/02/2020 38.60p 39.02p 37.70p 38.10p 155516
07/02/2020 39.50p 40.00p 38.08p 38.95p 370872
06/02/2020 41.90p 41.90p 39.26p 41.00p 213927
05/02/2020 41.70p 41.92p 39.00p 40.35p 347595
04/02/2020 43.60p 42.95p 41.92p 42.35p 72274
03/02/2020 43.60p 43.75p 42.19p 42.80p 151473
31/01/2020 43.60p 44.40p 43.17p 43.85p 206629
30/01/2020 43.70p 45.20p 43.10p 43.50p 249407
29/01/2020 44.00p 44.90p 43.20p 43.95p 64476
28/01/2020 45.00p 45.50p 44.23p 44.60p 103339
27/01/2020 45.60p 46.45p 45.00p 45.95p 152697
24/01/2020 46.50p 47.37p 45.75p 47.00p 90488
23/01/2020 46.80p 46.90p 45.60p 45.85p 130826
22/01/2020 47.90p 47.90p 45.75p 46.75p 64625
21/01/2020 45.20p 47.70p 45.20p 45.85p 88105
20/01/2020 45.50p 46.90p 45.20p 46.15p 122129
17/01/2020 46.20p 47.70p 45.40p 46.25p 232555
16/01/2020 46.20p 48.90p 46.20p 47.40p 139923
15/01/2020 47.40p 48.00p 46.10p 47.05p 226881
14/01/2020 49.00p 49.22p 47.56p 48.25p 83300
13/01/2020 47.50p 49.40p 47.50p 49.40p 105263
10/01/2020 47.60p 49.36p 47.50p 48.40p 180251
09/01/2020 49.00p 50.69p 47.50p 49.55p 118221
08/01/2020 49.10p 50.73p 48.23p 48.45p 99102
07/01/2020 49.40p 50.40p 48.35p 49.25p 245989
06/01/2020 46.60p 49.50p 46.60p 48.80p 337060
03/01/2020 47.50p 47.44p 46.86p 47.35p 14711
02/01/2020 47.50p 48.00p 45.13p 47.35p 246994
31/12/2019 47.00p 47.50p 45.36p 47.50p 22437
30/12/2019 47.00p 47.00p 46.21p 46.65p 28538
27/12/2019 44.80p 46.90p 43.50p 46.55p 482848
24/12/2019 45.20p 46.67p 46.04p 46.45p 4700
23/12/2019 45.20p 46.50p 45.20p 46.50p 11742
20/12/2019 44.20p 46.66p 44.20p 46.45p 68322
19/12/2019 45.00p 46.47p 45.00p 45.90p 144736
18/12/2019 46.10p 46.63p 44.90p 46.00p 80305
17/12/2019 46.10p 46.20p 44.88p 45.25p 472774
16/12/2019 45.00p 46.90p 44.10p 46.45p 398926
13/12/2019 44.50p 46.13p 44.10p 45.95p 116164
12/12/2019 45.80p 45.90p 44.60p 45.25p 11893
11/12/2019 45.70p 45.70p 44.57p 45.10p 16585
10/12/2019 46.00p 46.00p 45.00p 45.20p 141391
09/12/2019 47.00p 48.50p 44.60p 45.95p 216995
06/12/2019 48.90p 48.90p 47.41p 48.00p 59347
05/12/2019 48.00p 49.80p 47.20p 48.30p 253019
04/12/2019 48.10p 49.90p 47.30p 47.95p 127339
03/12/2019 48.10p 49.90p 47.50p 48.70p 57927
02/12/2019 48.70p 50.00p 47.60p 50.00p 154098
29/11/2019 46.90p 50.00p 45.00p 50.00p 390644
28/11/2019 44.10p 46.90p 44.10p 44.10p 76633
27/11/2019 45.00p 46.90p 44.00p 46.90p 305655
26/11/2019 44.10p 44.30p 42.60p 43.70p 144029
25/11/2019 44.50p 45.16p 43.00p 43.00p 319374
22/11/2019 42.90p 45.40p 42.46p 45.00p 926834
21/11/2019 44.90p 44.90p 42.48p 42.85p 201946
20/11/2019 44.70p 44.70p 42.69p 43.80p 257193
19/11/2019 40.40p 44.10p 40.30p 43.15p 1033560
18/11/2019 41.00p 42.77p 40.60p 41.05p 228864
15/11/2019 41.10p 46.42p 41.00p 41.55p 545038
14/11/2019 40.80p 39.95p 38.60p 39.00p 14774
13/11/2019 40.80p 40.90p 38.83p 39.35p 71092
12/11/2019 40.10p 40.80p 38.35p 40.15p 195333
11/11/2019 39.30p 39.78p 38.19p 38.75p 87015
08/11/2019 39.90p 40.28p 38.95p 38.95p 170471
07/11/2019 39.00p 40.00p 38.21p 38.95p 324908
06/11/2019 38.90p 39.90p 38.50p 39.35p 150960
05/11/2019 37.10p 38.80p 36.70p 38.20p 909804
04/11/2019 36.60p 38.70p 36.60p 37.25p 88484
01/11/2019 36.60p 38.60p 36.60p 37.30p 174302
31/10/2019 37.60p 38.00p 36.72p 37.00p 133932
30/10/2019 37.10p 38.19p 37.10p 38.00p 32984
29/10/2019 37.00p 38.90p 37.00p 38.00p 155629
28/10/2019 37.10p 38.90p 37.00p 38.00p 89099
25/10/2019 36.60p 38.90p 36.60p 37.45p 103487
24/10/2019 37.10p 38.80p 37.10p 37.90p 32881
23/10/2019 37.85p 38.25p 37.02p 37.95p 18842
22/10/2019 37.10p 37.85p 37.10p 37.85p 50000
21/10/2019 37.10p 38.70p 37.00p 37.65p 70967
18/10/2019 37.50p 37.90p 36.97p 37.35p 166798
17/10/2019 38.10p 38.75p 37.24p 37.50p 147957
16/10/2019 38.10p 39.00p 37.60p 39.00p 38027
15/10/2019 37.90p 38.70p 37.13p 38.45p 316631
14/10/2019 37.80p 38.00p 36.00p 36.95p 345831
11/10/2019 35.00p 37.80p 34.10p 37.15p 430477
10/10/2019 33.40p 35.00p 33.09p 33.50p 489909
09/10/2019 34.20p 35.40p 34.00p 34.20p 286304
08/10/2019 35.90p 35.90p 34.10p 34.50p 566435
07/10/2019 35.10p 37.00p 34.80p 35.40p 226299
04/10/2019 35.10p 37.90p 35.10p 36.50p 52573
03/10/2019 36.40p 37.90p 35.32p 36.60p 70699
02/10/2019 36.30p 37.90p 35.50p 36.65p 159427
01/10/2019 35.53p 37.87p 35.53p 37.00p 230838
30/09/2019 35.62p 36.65p 35.51p 36.65p 89325
27/09/2019 37.00p 37.00p 36.00p 36.30p 428800
26/09/2019 36.50p 37.20p 36.19p 36.50p 505304
25/09/2019 39.00p 39.90p 36.16p 37.75p 487230
24/09/2019 39.96p 39.96p 39.01p 39.55p 40676
23/09/2019 40.80p 40.90p 39.12p 40.10p 157534
20/09/2019 39.70p 40.90p 39.31p 40.30p 158546
19/09/2019 40.30p 42.40p 39.52p 40.60p 65512
18/09/2019 40.00p 40.70p 39.50p 39.90p 80149
17/09/2019 42.50p 42.50p 40.50p 40.85p 114456
16/09/2019 42.40p 42.40p 41.00p 41.70p 272970
13/09/2019 41.40p 41.60p 40.25p 40.80p 26366
12/09/2019 41.37p 41.59p 41.00p 41.55p 74927
11/09/2019 40.50p 41.54p 40.11p 41.40p 180687
10/09/2019 40.10p 41.37p 39.64p 40.55p 223983
09/09/2019 40.20p 42.20p 40.17p 41.05p 212672
06/09/2019 42.10p 43.00p 41.00p 41.20p 206265
05/09/2019 42.00p 43.50p 41.50p 42.80p 875594
04/09/2019 43.50p 44.00p 40.00p 42.25p 565021
03/09/2019 45.60p 46.40p 43.66p 43.80p 307930
02/09/2019 46.90p 47.00p 45.00p 47.00p 425260
30/08/2019 49.50p 49.50p 45.27p 47.05p 796389
29/08/2019 51.00p 52.00p 50.62p 50.80p 27896
28/08/2019 51.20p 52.80p 51.10p 52.00p 72916
27/08/2019 50.20p 50.60p 50.20p 50.60p 16196
23/08/2019 52.60p 52.80p 50.80p 51.30p 115077
22/08/2019 49.00p 54.00p 48.04p 52.50p 340958
21/08/2019 46.60p 48.90p 46.25p 48.50p 91626
20/08/2019 48.70p 48.90p 46.50p 47.50p 109849
19/08/2019 47.16p 48.40p 46.55p 47.50p 46923
16/08/2019 48.60p 48.90p 47.30p 48.10p 115758
15/08/2019 49.00p 49.80p 45.00p 47.45p 266094
14/08/2019 49.80p 50.35p 49.00p 49.80p 74619
13/08/2019 51.60p 51.60p 49.48p 50.60p 142658
12/08/2019 50.75p 52.40p 50.30p 50.90p 65304
09/08/2019 51.80p 53.00p 50.33p 53.00p 73256
08/08/2019 49.90p 52.00p 49.90p 51.90p 144155
07/08/2019 52.80p 52.80p 49.80p 50.20p 198444
06/08/2019 52.80p 53.80p 51.00p 51.80p 182923
05/08/2019 53.40p 55.80p 52.76p 53.30p 167402
02/08/2019 54.20p 55.80p 53.40p 55.10p 101076
01/08/2019 56.80p 56.80p 54.71p 55.90p 63729
31/07/2019 53.40p 56.80p 53.40p 55.80p 96664
30/07/2019 54.60p 57.00p 53.69p 55.60p 235990
29/07/2019 52.80p 54.70p 51.75p 53.90p 232357
26/07/2019 50.20p 53.38p 50.12p 52.30p 136811
25/07/2019 50.38p 53.20p 50.38p 51.80p 101973
24/07/2019 51.05p 52.40p 51.05p 52.40p 14357
23/07/2019 53.80p 53.80p 51.00p 52.00p 46477
22/07/2019 51.20p 53.80p 51.00p 52.90p 19767
19/07/2019 52.80p 52.80p 51.00p 52.00p 85562
18/07/2019 51.20p 51.75p 50.09p 51.40p 136994
17/07/2019 52.60p 53.00p 51.34p 53.00p 25655
16/07/2019 52.40p 53.60p 51.20p 52.80p 70307
15/07/2019 53.75p 53.75p 53.00p 53.00p 4900
12/07/2019 52.80p 53.80p 51.20p 52.50p 112649
11/07/2019 52.80p 54.80p 52.80p 53.80p 31672
10/07/2019 53.40p 53.90p 51.62p 53.90p 40159
09/07/2019 51.60p 53.00p 51.48p 52.40p 19368
08/07/2019 52.40p 53.40p 50.80p 52.20p 71789
05/07/2019 51.80p 53.40p 51.04p 53.00p 266271
04/07/2019 52.00p 54.80p 51.60p 53.00p 95928
03/07/2019 51.20p 53.70p 51.20p 53.70p 128249
02/07/2019 51.20p 52.50p 51.00p 52.00p 93458
01/07/2019 51.60p 52.80p 51.60p 52.40p 123716
28/06/2019 52.60p 53.40p 52.00p 52.30p 147062
27/06/2019 55.00p 56.13p 52.30p 52.80p 785874
26/06/2019 55.67p 56.20p 55.67p 56.20p 535
25/06/2019 56.00p 57.95p 56.00p 56.30p 74757
24/06/2019 58.00p 58.17p 56.20p 56.60p 175541
21/06/2019 57.80p 59.15p 57.26p 57.50p 129808
20/06/2019 59.64p 59.64p 57.20p 57.90p 54795
19/06/2019 59.46p 59.46p 57.51p 57.90p 45517
18/06/2019 57.50p 58.77p 57.50p 57.50p 38038
17/06/2019 58.00p 58.80p 57.23p 57.40p 117282
14/06/2019 58.25p 59.00p 58.25p 59.00p 3664
13/06/2019 58.40p 59.80p 58.20p 59.10p 112866
12/06/2019 58.40p 59.80p 58.20p 58.40p 191575
11/06/2019 60.40p 61.40p 58.84p 59.90p 253765
10/06/2019 60.60p 61.80p 60.30p 61.00p 70959
07/06/2019 61.80p 63.00p 59.40p 61.60p 159158
06/06/2019 59.00p 59.50p 58.00p 58.70p 251292
05/06/2019 61.20p 62.00p 60.00p 60.50p 85702
04/06/2019 61.40p 61.80p 61.10p 61.40p 31403
03/06/2019 61.79p 63.97p 61.63p 63.10p 51207
31/05/2019 62.60p 63.59p 62.60p 62.70p 39831
30/05/2019 63.00p 64.52p 63.00p 63.90p 52987
29/05/2019 63.00p 63.50p 62.76p 63.50p 70350
28/05/2019 64.00p 64.60p 62.91p 64.60p 56167
24/05/2019 64.00p 65.10p 62.91p 64.00p 52011
23/05/2019 65.50p 65.50p 62.91p 64.20p 72228
22/05/2019 62.60p 65.50p 62.60p 64.20p 108144
21/05/2019 64.00p 64.93p 63.40p 63.40p 68846
20/05/2019 64.76p 64.76p 63.25p 63.80p 13687
17/05/2019 64.80p 65.43p 63.36p 64.50p 101138
16/05/2019 63.20p 65.13p 63.02p 63.70p 30741
15/05/2019 63.60p 64.50p 63.08p 63.80p 64416
14/05/2019 63.20p 65.55p 63.20p 64.60p 77140
13/05/2019 64.20p 64.82p 63.26p 64.60p 61831
10/05/2019 64.20p 65.90p 64.04p 64.90p 68066
09/05/2019 64.00p 66.59p 62.04p 65.60p 299469
08/05/2019 61.20p 63.72p 61.20p 62.00p 129664

*Close Price adjusted for both dividends and splits