Parsley Box Group (MEAL) Share Price

Personal & Household Goods Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Parsley Box Group

Date Open High Low Close* Volume
21/12/2022 1.05p 1.30p 0.30p 1.10p 4943034
20/12/2022 1.45p 1.50p 0.91p 1.20p 1837795
19/12/2022 1.55p 1.80p 1.30p 1.45p 1427708
16/12/2022 1.55p 2.30p 1.40p 1.55p 2675161
15/12/2022 1.70p 1.90p 1.42p 1.55p 1932641
14/12/2022 2.70p 2.90p 1.54p 1.90p 4789842
13/12/2022 3.40p 3.50p 2.52p 2.70p 3345828
12/12/2022 4.20p 4.60p 3.01p 3.50p 4221564
09/12/2022 4.95p 5.28p 4.05p 4.20p 1987373
08/12/2022 5.65p 5.74p 4.80p 4.95p 3244542
07/12/2022 3.90p 5.70p 3.80p 5.20p 7956095
06/12/2022 4.75p 4.75p 3.90p 3.90p 3264498
05/12/2022 5.75p 5.80p 4.60p 4.75p 2564397
02/12/2022 5.45p 6.38p 4.55p 5.15p 10651427
01/12/2022 5.75p 7.30p 4.50p 5.10p 21939634
30/11/2022 3.00p 5.80p 2.69p 5.20p 36755392
29/11/2022 3.40p 3.50p 2.92p 3.00p 1348851
28/11/2022 3.65p 3.70p 3.02p 3.40p 4330983
25/11/2022 4.75p 4.90p 3.50p 3.65p 4312350
24/11/2022 5.00p 5.00p 3.50p 4.25p 6703093
23/11/2022 5.80p 6.20p 4.45p 4.50p 16822540
22/11/2022 4.35p 6.17p 4.30p 5.40p 40595396
21/11/2022 3.15p 5.40p 3.00p 4.28p 49455836
18/11/2022 1.45p 4.90p 1.40p 2.80p 48493792
17/11/2022 1.75p 1.75p 1.60p 1.65p 681416
16/11/2022 1.55p 2.40p 1.55p 1.75p 6488082
15/11/2022 1.60p 1.76p 1.40p 1.55p 318788
14/11/2022 1.55p 1.80p 1.40p 1.60p 115712
11/11/2022 1.50p 1.80p 1.40p 1.55p 2424956
10/11/2022 1.50p 2.00p 1.30p 1.50p 8875344
09/11/2022 1.65p 1.84p 1.40p 1.50p 5324368
08/11/2022 1.75p 1.90p 1.50p 1.65p 1629934
07/11/2022 2.00p 2.10p 1.60p 1.75p 904871
04/11/2022 1.90p 2.29p 1.80p 2.00p 1869499
03/11/2022 1.75p 2.80p 1.60p 1.85p 7272212
02/11/2022 1.90p 2.00p 1.50p 1.75p 2239841
01/11/2022 2.30p 2.30p 1.50p 1.90p 4926946
31/10/2022 3.20p 3.50p 2.20p 2.30p 1391788
28/10/2022 1.60p 4.30p 1.50p 3.20p 12839742
27/10/2022 2.20p 2.20p 1.50p 1.60p 1372826
26/10/2022 4.00p 4.00p 1.20p 2.20p 14208235
25/10/2022 9.50p 9.50p 4.00p 4.00p 808947
24/10/2022 9.50p 9.50p 9.50p 9.50p 0
21/10/2022 9.50p 9.50p 9.50p 9.50p 0
20/10/2022 9.50p 9.75p 9.50p 9.50p 61
19/10/2022 9.50p 9.50p 9.50p 9.50p 0
18/10/2022 9.50p 9.50p 9.50p 9.50p 0
17/10/2022 9.50p 9.50p 9.50p 9.50p 0
14/10/2022 9.50p 9.50p 9.25p 9.50p 260
13/10/2022 9.50p 9.50p 9.50p 9.50p 0
12/10/2022 9.50p 9.50p 9.50p 9.50p 0
11/10/2022 9.50p 9.50p 9.50p 9.50p 0
10/10/2022 9.50p 9.50p 9.50p 9.50p 0
07/10/2022 9.50p 9.50p 9.50p 9.50p 0
06/10/2022 9.50p 9.50p 9.50p 9.50p 0
05/10/2022 9.50p 9.50p 9.25p 9.50p 55
04/10/2022 9.50p 9.50p 9.50p 9.50p 0
03/10/2022 9.50p 9.50p 9.50p 9.50p 0
30/09/2022 9.50p 9.50p 9.25p 9.50p 102
29/09/2022 9.50p 9.50p 9.25p 9.50p 849
28/09/2022 9.50p 9.50p 9.25p 9.50p 2097
27/09/2022 9.50p 9.50p 9.25p 9.50p 4826
26/09/2022 9.50p 9.75p 9.25p 9.50p 8024
23/09/2022 9.50p 9.50p 9.00p 9.50p 25523
22/09/2022 9.63p 9.63p 9.28p 9.50p 28000
21/09/2022 9.63p 9.63p 9.50p 9.63p 8
20/09/2022 9.63p 9.63p 9.63p 9.63p 0
16/09/2022 9.63p 9.63p 9.63p 9.63p 0
15/09/2022 9.63p 9.63p 9.63p 9.63p 0
14/09/2022 9.75p 9.75p 9.50p 9.63p 430
13/09/2022 10.00p 10.00p 9.75p 9.75p 3287
12/09/2022 9.75p 9.75p 9.75p 9.75p 0
09/09/2022 9.75p 9.75p 9.75p 9.75p 0
08/09/2022 9.75p 9.75p 9.50p 9.75p 9413
07/09/2022 9.75p 9.75p 9.51p 9.75p 375
06/09/2022 9.75p 9.75p 9.75p 9.75p 0
05/09/2022 9.75p 9.75p 9.51p 9.75p 49
02/09/2022 9.75p 10.00p 9.50p 9.75p 60
01/09/2022 10.25p 10.25p 9.52p 9.75p 4299
31/08/2022 10.25p 10.25p 10.25p 10.25p 0
30/08/2022 10.40p 10.40p 10.00p 10.25p 88233
26/08/2022 10.40p 10.40p 10.40p 10.40p 0
25/08/2022 10.40p 10.40p 10.31p 10.40p 4507
24/08/2022 10.75p 10.80p 10.40p 10.40p 49
23/08/2022 10.75p 10.75p 10.75p 10.75p 0
22/08/2022 10.75p 10.80p 10.65p 10.75p 10873
19/08/2022 10.75p 10.85p 10.65p 10.75p 1360
18/08/2022 10.75p 10.75p 10.65p 10.75p 641
17/08/2022 10.75p 10.75p 10.50p 10.75p 32774
16/08/2022 10.75p 10.88p 10.75p 10.75p 17471
15/08/2022 10.75p 10.75p 10.66p 10.75p 5538
12/08/2022 10.75p 10.99p 10.66p 10.75p 30296
11/08/2022 10.75p 11.00p 10.66p 10.75p 360
10/08/2022 10.75p 10.93p 10.75p 10.75p 500
09/08/2022 10.75p 10.93p 10.75p 10.75p 74255
08/08/2022 10.75p 10.99p 10.75p 10.75p 5027
05/08/2022 10.75p 10.75p 10.66p 10.75p 8483
04/08/2022 10.75p 10.99p 10.75p 10.75p 227
03/08/2022 10.75p 11.00p 10.75p 10.75p 901
02/08/2022 11.25p 11.25p 10.65p 10.75p 78247
01/08/2022 11.25p 11.50p 11.01p 11.25p 79819
29/07/2022 11.25p 11.50p 11.01p 11.25p 5356
28/07/2022 11.50p 12.00p 11.00p 11.25p 353209
27/07/2022 15.00p 15.00p 11.00p 11.50p 247451
26/07/2022 18.00p 18.00p 17.04p 17.50p 14707
25/07/2022 18.00p 18.00p 17.00p 18.00p 160
22/07/2022 18.00p 18.00p 17.04p 18.00p 159
21/07/2022 18.00p 18.00p 18.00p 18.00p 0
20/07/2022 18.00p 18.00p 17.04p 18.00p 909
19/07/2022 18.00p 18.00p 18.00p 18.00p 0
18/07/2022 18.00p 18.00p 18.00p 18.00p 0
15/07/2022 18.00p 18.00p 17.04p 18.00p 828
14/07/2022 18.00p 18.00p 18.00p 18.00p 0
13/07/2022 18.00p 18.38p 18.00p 18.00p 3000
12/07/2022 18.00p 18.00p 18.00p 18.00p 0
11/07/2022 18.00p 18.00p 18.00p 18.00p 0
08/07/2022 18.00p 18.00p 17.04p 18.00p 178
07/07/2022 18.00p 18.00p 18.00p 18.00p 0
06/07/2022 18.00p 18.00p 18.00p 18.00p 0
05/07/2022 18.00p 18.00p 17.04p 18.00p 5031
04/07/2022 18.00p 18.00p 18.00p 18.00p 0
01/07/2022 18.00p 18.00p 17.00p 18.00p 35
30/06/2022 18.00p 18.00p 18.00p 18.00p 0
29/06/2022 18.00p 18.00p 17.04p 18.00p 250
28/06/2022 18.00p 18.00p 18.00p 18.00p 0
27/06/2022 18.00p 19.00p 17.00p 18.00p 1180
24/06/2022 17.50p 17.50p 17.50p 17.50p 0
23/06/2022 17.50p 17.50p 17.50p 17.50p 0
22/06/2022 17.50p 17.50p 17.16p 17.50p 4140
21/06/2022 17.50p 17.50p 17.50p 17.50p 33698
20/06/2022 17.50p 17.50p 17.50p 17.50p 0
17/06/2022 17.50p 17.50p 17.50p 17.50p 0
16/06/2022 17.50p 17.50p 17.50p 17.50p 0
15/06/2022 17.50p 17.98p 17.16p 17.50p 31
14/06/2022 17.50p 17.50p 17.50p 17.50p 0
13/06/2022 17.50p 17.59p 17.16p 17.50p 23008
10/06/2022 17.50p 17.50p 17.50p 17.50p 0
09/06/2022 17.50p 17.50p 17.16p 17.50p 10500
08/06/2022 18.50p 18.50p 17.50p 17.50p 0
07/06/2022 18.50p 19.00p 17.00p 18.50p 10251
06/06/2022 17.50p 18.75p 17.39p 18.00p 52271
01/06/2022 16.50p 17.90p 16.00p 17.00p 238308
31/05/2022 18.50p 18.73p 18.50p 18.50p 25000
27/05/2022 18.50p 18.75p 18.05p 18.50p 27215
26/05/2022 18.50p 18.75p 18.00p 18.50p 34436
25/05/2022 18.50p 18.50p 18.00p 18.50p 282
24/05/2022 18.50p 18.89p 18.50p 18.50p 53
23/05/2022 17.50p 18.50p 17.50p 18.50p 0
20/05/2022 18.50p 18.90p 18.00p 18.50p 13500
19/05/2022 18.50p 18.50p 18.50p 18.50p 0
18/05/2022 18.50p 18.50p 18.00p 18.50p 504
17/05/2022 19.00p 19.34p 18.00p 18.50p 10750
16/05/2022 19.00p 19.34p 19.00p 19.00p 522
13/05/2022 19.00p 19.00p 18.00p 19.00p 2500
12/05/2022 19.00p 19.00p 18.00p 19.00p 15000
11/05/2022 19.00p 19.00p 19.00p 19.00p 0
10/05/2022 19.00p 19.48p 18.00p 19.00p 5750
09/05/2022 19.00p 19.48p 19.00p 19.00p 5000
06/05/2022 19.00p 20.00p 19.00p 19.00p 75
05/05/2022 19.50p 19.50p 18.00p 19.50p 871
04/05/2022 21.00p 21.00p 18.50p 19.50p 69899
03/05/2022 21.00p 21.00p 21.00p 21.00p 0
29/04/2022 20.50p 22.00p 20.00p 21.00p 19633
28/04/2022 20.50p 20.74p 20.11p 20.50p 2196
27/04/2022 20.50p 20.50p 20.11p 20.50p 3444
26/04/2022 20.50p 20.50p 20.11p 20.50p 178
25/04/2022 20.50p 20.50p 20.50p 20.50p 0
22/04/2022 20.50p 21.00p 20.11p 20.50p 79
21/04/2022 20.50p 20.75p 20.11p 20.50p 1010
20/04/2022 20.50p 20.88p 20.11p 20.50p 4068
19/04/2022 20.50p 20.75p 20.50p 20.50p 6000
14/04/2022 20.50p 20.89p 20.20p 20.50p 98301
13/04/2022 20.50p 20.89p 20.05p 20.50p 734294
12/04/2022 18.50p 21.00p 18.50p 20.50p 18585
11/04/2022 20.50p 20.88p 20.00p 20.50p 38149
08/04/2022 20.50p 20.50p 20.15p 20.50p 1984
07/04/2022 20.50p 20.50p 20.00p 20.50p 4659
06/04/2022 20.50p 20.88p 20.00p 20.50p 26815
05/04/2022 20.50p 20.50p 19.00p 20.50p 10614
04/04/2022 21.00p 21.00p 20.00p 20.50p 2818
01/04/2022 21.00p 21.00p 20.00p 21.00p 7082
31/03/2022 21.00p 21.00p 20.00p 21.00p 1216
30/03/2022 21.00p 21.00p 20.00p 21.00p 1713
29/03/2022 21.00p 21.18p 20.88p 21.00p 142770
28/03/2022 21.00p 21.00p 20.00p 21.00p 480250
25/03/2022 21.00p 21.00p 21.00p 21.00p 0
24/03/2022 21.00p 21.00p 20.00p 21.00p 3013
23/03/2022 21.00p 21.00p 20.04p 21.00p 482
22/03/2022 21.00p 21.00p 21.00p 21.00p 0
21/03/2022 21.00p 21.00p 20.88p 21.00p 10191
18/03/2022 21.00p 21.00p 21.00p 21.00p 0
17/03/2022 21.00p 21.00p 20.04p 21.00p 436
16/03/2022 21.00p 21.00p 20.00p 21.00p 10500
15/03/2022 21.00p 21.18p 21.00p 21.00p 944
14/03/2022 21.00p 21.29p 21.00p 21.00p 630
11/03/2022 21.00p 21.78p 20.04p 21.00p 45219
10/03/2022 21.00p 21.96p 20.00p 21.00p 123270
09/03/2022 23.50p 23.50p 16.00p 18.00p 210842
08/03/2022 25.00p 25.00p 23.50p 23.50p 9450
07/03/2022 26.50p 26.50p 25.00p 25.00p 2790

*Close Price adjusted for both dividends and splits