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
20/07/2018 61.66p 63.38p 61.66p 63.00p 52134
19/07/2018 63.80p 63.80p 61.59p 63.00p 37501
18/07/2018 63.00p 63.20p 60.91p 61.80p 65040
17/07/2018 62.20p 63.61p 62.00p 62.30p 92533
16/07/2018 64.80p 64.80p 62.20p 63.00p 165633
13/07/2018 61.60p 64.80p 61.60p 63.50p 171111
12/07/2018 62.85p 64.60p 61.80p 63.20p 27440
11/07/2018 62.00p 64.80p 62.00p 63.90p 211594
10/07/2018 60.40p 63.77p 60.00p 62.10p 160551
09/07/2018 61.36p 62.00p 59.63p 61.50p 54327
06/07/2018 61.20p 63.00p 59.38p 61.00p 112092
05/07/2018 62.20p 64.60p 61.00p 62.50p 150168
04/07/2018 62.40p 64.60p 60.15p 63.40p 248859
03/07/2018 60.00p 62.80p 58.00p 59.50p 103697
02/07/2018 64.00p 64.80p 60.00p 61.40p 246550
29/06/2018 63.80p 69.20p 62.27p 65.50p 597404
28/06/2018 57.00p 65.30p 55.67p 62.90p 801642
27/06/2018 57.20p 58.66p 56.00p 56.50p 141389
26/06/2018 57.00p 59.40p 54.51p 57.50p 409538
25/06/2018 63.80p 63.80p 57.00p 58.40p 353862
22/06/2018 61.20p 63.80p 59.40p 62.80p 373741
21/06/2018 60.00p 62.80p 59.40p 62.80p 201531
20/06/2018 63.00p 63.80p 59.00p 60.90p 714638
19/06/2018 67.80p 67.80p 63.29p 64.10p 511772
18/06/2018 69.00p 70.45p 65.40p 67.00p 280673
15/06/2018 70.00p 73.35p 69.15p 69.70p 253780
14/06/2018 72.20p 75.00p 72.20p 72.40p 98492
13/06/2018 75.00p 76.00p 73.00p 73.60p 132385
12/06/2018 73.00p 76.80p 72.75p 75.00p 344570
11/06/2018 70.20p 74.80p 70.20p 73.70p 176987
08/06/2018 73.20p 74.80p 68.00p 74.40p 635066
07/06/2018 75.20p 77.12p 73.56p 74.10p 225124
06/06/2018 75.00p 78.80p 73.33p 76.50p 353892
05/06/2018 75.20p 77.35p 70.74p 74.30p 897139
04/06/2018 76.20p 79.50p 75.60p 76.90p 183423
01/06/2018 79.80p 80.00p 77.16p 78.10p 81479
31/05/2018 77.80p 80.00p 75.60p 78.60p 396258
30/05/2018 77.00p 78.50p 75.00p 75.70p 260668
29/05/2018 81.00p 81.00p 72.85p 78.30p 1021069
25/05/2018 73.60p 82.66p 73.00p 80.00p 1301717
24/05/2018 74.80p 77.54p 69.50p 72.90p 1311758
23/05/2018 69.00p 75.37p 67.51p 72.50p 795730
22/05/2018 69.80p 71.39p 67.00p 67.80p 849727
21/05/2018 64.80p 68.80p 59.62p 66.50p 573707
18/05/2018 62.00p 64.90p 60.20p 61.30p 265918
17/05/2018 67.80p 68.82p 61.98p 63.40p 508557
16/05/2018 66.80p 71.00p 64.00p 66.50p 1095950
15/05/2018 57.80p 66.20p 57.80p 65.00p 863375
14/05/2018 54.80p 58.20p 53.40p 57.70p 420510
11/05/2018 54.40p 54.78p 52.85p 53.30p 97209
10/05/2018 52.20p 54.41p 52.20p 53.40p 184835
09/05/2018 53.00p 54.80p 52.00p 54.00p 226126
08/05/2018 54.00p 56.65p 53.00p 53.80p 178353
04/05/2018 54.20p 57.80p 53.30p 54.50p 167057
03/05/2018 56.45p 56.45p 54.20p 55.70p 83381
02/05/2018 56.00p 57.41p 53.58p 55.70p 238786
01/05/2018 53.20p 55.00p 53.20p 53.90p 130981
30/04/2018 54.00p 55.80p 53.28p 53.80p 81500
27/04/2018 54.80p 56.20p 53.19p 55.00p 197036
26/04/2018 53.80p 54.80p 53.08p 54.20p 126950
25/04/2018 55.20p 56.24p 53.20p 54.00p 263291
24/04/2018 57.00p 57.00p 54.10p 56.10p 319638
23/04/2018 56.00p 58.60p 55.03p 56.40p 361031
20/04/2018 56.00p 58.00p 55.00p 56.00p 462999
19/04/2018 56.00p 58.50p 54.00p 57.00p 589246
18/04/2018 58.20p 60.00p 53.61p 54.50p 996276
17/04/2018 50.60p 59.60p 49.10p 59.60p 454676
16/04/2018 49.90p 52.00p 48.07p 50.05p 712849
13/04/2018 45.40p 49.60p 45.10p 47.90p 905862
12/04/2018 43.90p 45.40p 42.75p 43.95p 140162
11/04/2018 44.50p 45.34p 42.84p 44.05p 337295
10/04/2018 43.40p 44.80p 42.10p 44.05p 336403
09/04/2018 41.50p 44.96p 40.00p 44.15p 410555
06/04/2018 39.90p 41.80p 39.07p 41.80p 315020
05/04/2018 40.60p 41.14p 39.50p 40.95p 301955
04/04/2018 41.20p 42.00p 40.10p 40.65p 152805
03/04/2018 41.10p 42.50p 40.09p 41.55p 155907
29/03/2018 42.10p 43.90p 41.10p 42.50p 313519
28/03/2018 42.10p 43.65p 40.10p 42.75p 223544
27/03/2018 42.22p 43.90p 42.10p 43.25p 163802
26/03/2018 44.90p 44.90p 43.25p 43.25p 119412
23/03/2018 45.00p 45.00p 42.50p 44.00p 333994
22/03/2018 46.90p 47.90p 44.75p 45.50p 430515
21/03/2018 46.00p 46.90p 43.38p 44.30p 626303
20/03/2018 44.00p 46.50p 43.00p 44.50p 262511
19/03/2018 45.40p 48.00p 44.00p 44.80p 822100
16/03/2018 44.90p 45.38p 42.60p 43.50p 634283
15/03/2018 41.90p 45.00p 40.55p 43.50p 243523
14/03/2018 40.90p 42.00p 39.51p 41.00p 163957
13/03/2018 40.12p 40.85p 40.12p 40.40p 47385
12/03/2018 39.60p 41.00p 39.60p 40.30p 72371
09/03/2018 40.83p 40.83p 39.74p 40.25p 176737
08/03/2018 40.00p 40.85p 39.78p 40.20p 315864
07/03/2018 39.06p 40.85p 39.06p 40.25p 87027
06/03/2018 39.60p 41.67p 39.00p 39.65p 106522
05/03/2018 40.29p 41.75p 40.25p 41.05p 98146
02/03/2018 40.60p 42.35p 40.19p 41.50p 139355
01/03/2018 41.37p 42.50p 41.10p 41.95p 175973
28/02/2018 41.90p 42.90p 41.21p 42.25p 119402
27/02/2018 41.60p 42.90p 41.10p 42.30p 83433
26/02/2018 42.40p 42.50p 41.10p 41.85p 191385
23/02/2018 40.10p 42.90p 40.10p 41.95p 71196
22/02/2018 41.50p 41.63p 41.25p 41.25p 13332
21/02/2018 41.00p 41.00p 40.05p 40.95p 219902
20/02/2018 41.00p 41.92p 40.34p 40.60p 188088
19/02/2018 41.00p 41.58p 40.50p 40.75p 192664
16/02/2018 40.90p 41.67p 40.50p 40.75p 217115
15/02/2018 39.50p 40.50p 39.50p 40.25p 76945
14/02/2018 40.40p 40.50p 39.50p 39.95p 114994
13/02/2018 41.00p 41.50p 39.92p 40.20p 209131
12/02/2018 39.90p 41.60p 38.76p 40.85p 173297
09/02/2018 40.50p 41.40p 38.55p 39.50p 483836
08/02/2018 41.00p 41.90p 40.10p 40.75p 659031
07/02/2018 41.40p 43.80p 41.10p 41.80p 1567191
06/02/2018 39.00p 40.70p 37.00p 39.45p 699952
05/02/2018 42.00p 42.27p 39.10p 40.50p 922338
02/02/2018 36.90p 42.00p 36.50p 41.50p 2576249
01/02/2018 35.00p 35.90p 34.90p 35.50p 270151
31/01/2018 35.10p 36.00p 35.00p 35.50p 50953
30/01/2018 35.00p 36.00p 35.00p 35.50p 125203
29/01/2018 36.10p 37.90p 35.00p 35.60p 266621
26/01/2018 36.00p 37.60p 35.55p 37.05p 636109
25/01/2018 36.40p 36.40p 35.80p 36.05p 124024
24/01/2018 36.00p 36.90p 35.00p 36.45p 403142
23/01/2018 37.50p 38.00p 35.75p 35.75p 239887
22/01/2018 37.10p 37.90p 36.00p 37.25p 259565
19/01/2018 37.60p 38.23p 37.10p 37.90p 172801
18/01/2018 38.00p 39.90p 38.00p 38.25p 140518
17/01/2018 39.50p 39.90p 38.12p 39.45p 164826
16/01/2018 38.90p 39.90p 37.85p 39.25p 653332
15/01/2018 37.50p 39.00p 37.13p 38.60p 454073
12/01/2018 39.00p 39.00p 37.36p 38.00p 447276
11/01/2018 39.00p 39.50p 38.00p 39.00p 198577
10/01/2018 37.90p 39.50p 37.32p 38.45p 793581
09/01/2018 37.30p 37.90p 35.78p 37.35p 536963
08/01/2018 39.00p 39.08p 36.61p 37.45p 1508673
05/01/2018 43.70p 45.50p 39.10p 40.55p 2437916
04/01/2018 37.00p 43.00p 36.50p 42.25p 6107649
03/01/2018 36.10p 37.40p 35.90p 36.50p 426040
02/01/2018 36.60p 37.22p 35.64p 36.05p 375872
29/12/2017 37.00p 37.00p 36.25p 36.25p 165677
28/12/2017 37.00p 37.25p 36.29p 36.50p 228706
27/12/2017 36.00p 38.00p 36.00p 37.00p 188715
22/12/2017 36.75p 37.44p 35.89p 37.00p 283393
21/12/2017 37.00p 37.56p 36.00p 36.50p 178363
20/12/2017 36.00p 38.50p 35.75p 37.25p 473435
19/12/2017 34.25p 35.75p 33.27p 35.50p 85852
18/12/2017 35.00p 35.00p 33.50p 34.50p 63927
15/12/2017 34.15p 34.50p 34.15p 34.50p 54300
14/12/2017 34.25p 36.00p 34.25p 35.25p 45721
13/12/2017 35.00p 36.00p 34.20p 35.50p 29231
12/12/2017 33.50p 35.75p 33.50p 35.50p 1600652
11/12/2017 35.00p 35.50p 34.00p 34.50p 200678
08/12/2017 34.00p 35.00p 34.00p 34.25p 33441
07/12/2017 35.00p 35.00p 33.88p 35.00p 39376
06/12/2017 36.00p 37.00p 34.00p 34.50p 102948
05/12/2017 35.25p 37.00p 35.25p 36.50p 268531
04/12/2017 34.50p 35.12p 33.00p 35.12p 181009
01/12/2017 33.00p 34.00p 32.50p 34.00p 77698
30/11/2017 33.00p 35.00p 32.75p 34.38p 77091
29/11/2017 33.50p 35.00p 31.00p 33.50p 218870
28/11/2017 33.85p 35.00p 33.56p 34.13p 59096
27/11/2017 34.50p 35.82p 33.71p 34.63p 119624
24/11/2017 35.00p 35.50p 34.09p 34.75p 62162
23/11/2017 35.50p 36.08p 34.39p 34.75p 178443
22/11/2017 35.00p 36.84p 34.58p 36.13p 263989
21/11/2017 35.34p 35.89p 34.02p 35.50p 78738
20/11/2017 36.75p 37.31p 34.01p 34.75p 189507
17/11/2017 37.00p 40.98p 35.00p 35.25p 801915
16/11/2017 35.75p 36.50p 34.50p 35.50p 172779
15/11/2017 35.00p 35.38p 34.26p 34.50p 122376
14/11/2017 36.00p 37.00p 35.75p 35.75p 101550
13/11/2017 36.50p 37.00p 35.33p 36.00p 101615
10/11/2017 36.75p 37.00p 36.15p 36.75p 220979
09/11/2017 36.00p 37.00p 35.52p 36.50p 120457
08/11/2017 37.00p 37.50p 36.10p 36.63p 72143
07/11/2017 37.00p 37.00p 34.93p 36.25p 274075
06/11/2017 36.50p 37.35p 35.79p 36.25p 130284
03/11/2017 36.50p 38.00p 35.79p 36.25p 83100
02/11/2017 37.00p 37.00p 35.46p 36.25p 497282
01/11/2017 36.50p 36.75p 34.72p 36.75p 271888
31/10/2017 36.00p 36.00p 34.60p 36.00p 31959
30/10/2017 36.00p 36.00p 34.10p 34.75p 335886
27/10/2017 34.50p 36.00p 33.66p 35.00p 264660
26/10/2017 36.75p 36.75p 34.00p 35.00p 106355
25/10/2017 36.50p 36.50p 34.74p 36.00p 109134
24/10/2017 34.75p 36.45p 35.60p 36.00p 79908
23/10/2017 34.75p 36.50p 33.63p 36.13p 211284
20/10/2017 35.00p 36.18p 33.00p 34.25p 130343
19/10/2017 36.00p 36.65p 35.18p 35.75p 116940
18/10/2017 36.00p 36.35p 35.10p 35.50p 105843
17/10/2017 36.00p 36.50p 35.31p 35.87p 116952
16/10/2017 36.00p 37.13p 34.50p 36.25p 270505
13/10/2017 36.50p 37.00p 36.50p 37.00p 69151
12/10/2017 37.00p 37.00p 36.00p 36.75p 26500
11/10/2017 37.25p 37.50p 37.25p 37.50p 10000
10/10/2017 40.75p 44.75p 37.50p 39.00p 766823
09/10/2017 36.00p 39.25p 36.00p 39.25p 588385
06/10/2017 35.50p 35.87p 35.50p 35.87p 4500
05/10/2017 35.00p 35.75p 35.00p 35.75p 433

*Close Price adjusted for both dividends and splits