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
04/03/2022 28.50p 28.50p 26.50p 26.50p 6774
03/03/2022 28.50p 28.98p 28.02p 28.50p 819
02/03/2022 28.50p 28.50p 28.50p 28.50p 0
01/03/2022 28.50p 28.50p 28.50p 28.50p 0
28/02/2022 29.50p 30.00p 28.00p 28.50p 12145
25/02/2022 29.50p 29.50p 29.50p 29.50p 0
24/02/2022 29.50p 29.50p 29.50p 29.50p 0
23/02/2022 29.50p 29.98p 29.50p 29.50p 66
22/02/2022 29.50p 29.50p 29.02p 29.50p 8845
21/02/2022 30.00p 30.00p 29.04p 29.50p 3000
18/02/2022 30.00p 30.25p 30.00p 30.00p 66
17/02/2022 30.00p 30.00p 29.04p 30.00p 10357
16/02/2022 30.00p 31.00p 30.00p 30.00p 72006
15/02/2022 30.50p 31.00p 29.00p 30.00p 18716
14/02/2022 30.50p 30.50p 30.00p 30.50p 43623
11/02/2022 30.50p 30.50p 30.00p 30.50p 1346
10/02/2022 30.50p 30.50p 30.50p 30.50p 0
09/02/2022 30.50p 30.75p 30.00p 30.00p 16702
08/02/2022 30.50p 30.88p 30.50p 30.50p 1533
07/02/2022 30.50p 30.50p 30.50p 30.50p 0
04/02/2022 30.50p 30.50p 30.00p 30.50p 500
03/02/2022 30.50p 30.98p 30.00p 30.50p 260
02/02/2022 30.50p 30.98p 30.00p 30.50p 439
01/02/2022 30.50p 30.98p 30.50p 30.50p 6
31/01/2022 31.50p 31.50p 30.00p 30.50p 3983
28/01/2022 31.50p 31.50p 31.00p 31.50p 753
27/01/2022 33.00p 33.00p 30.50p 32.00p 17153
26/01/2022 33.00p 33.00p 32.70p 33.00p 2614
25/01/2022 33.00p 33.00p 32.00p 33.00p 257
24/01/2022 33.00p 33.00p 32.00p 33.00p 2252
21/01/2022 33.00p 33.00p 33.00p 33.00p 0
20/01/2022 33.00p 33.00p 33.00p 33.00p 0
19/01/2022 33.50p 33.50p 32.00p 33.00p 5277
18/01/2022 33.50p 33.50p 33.50p 33.50p 0
17/01/2022 33.50p 33.75p 33.50p 33.50p 106
14/01/2022 33.50p 33.50p 32.00p 33.50p 1338
13/01/2022 31.00p 33.50p 30.25p 33.50p 47862
12/01/2022 31.50p 32.00p 30.00p 31.00p 3831
10/01/2022 31.50p 32.75p 30.03p 31.50p 3173
07/01/2022 31.50p 31.50p 30.03p 31.50p 714
06/01/2022 33.50p 35.00p 31.00p 31.50p 14235
05/01/2022 33.50p 34.18p 32.00p 33.50p 895
04/01/2022 33.50p 34.20p 32.00p 33.50p 5576
31/12/2021 34.00p 34.40p 32.00p 33.50p 8509
30/12/2021 34.50p 36.00p 32.00p 34.00p 14518
29/12/2021 34.50p 35.95p 34.50p 34.50p 5703
24/12/2021 34.50p 35.95p 34.50p 34.50p 1062
23/12/2021 36.50p 37.00p 34.50p 34.50p 59890
22/12/2021 37.50p 44.00p 33.00p 36.50p 145923
21/12/2021 43.50p 44.00p 42.00p 43.00p 3593
20/12/2021 46.00p 48.00p 43.00p 43.50p 24752
17/12/2021 46.00p 46.00p 45.40p 46.00p 1000
16/12/2021 46.00p 46.00p 46.00p 46.00p 0
15/12/2021 46.00p 46.00p 44.00p 46.00p 522
14/12/2021 46.00p 46.00p 44.00p 46.00p 474
13/12/2021 46.00p 46.00p 46.00p 46.00p 0
10/12/2021 46.00p 46.00p 46.00p 46.00p 0
09/12/2021 46.00p 46.00p 44.00p 46.00p 6300
08/12/2021 46.00p 46.00p 44.00p 46.00p 4636
07/12/2021 46.00p 46.00p 45.77p 46.00p 91
06/12/2021 46.00p 46.00p 44.00p 46.00p 262
03/12/2021 46.00p 46.00p 44.00p 46.00p 948
02/12/2021 46.00p 46.00p 46.00p 46.00p 0
01/12/2021 46.00p 46.00p 46.00p 46.00p 0
30/11/2021 46.00p 46.25p 44.00p 46.00p 332
29/11/2021 46.00p 46.50p 44.00p 46.00p 3193
26/11/2021 46.50p 46.50p 45.00p 46.00p 3846
25/11/2021 46.50p 46.50p 45.63p 46.50p 500
24/11/2021 45.50p 48.00p 43.25p 46.50p 20545
23/11/2021 45.50p 45.50p 43.05p 45.50p 6846
22/11/2021 45.50p 47.25p 43.25p 45.50p 297
19/11/2021 44.00p 48.00p 43.02p 45.50p 29733
18/11/2021 44.50p 45.00p 43.02p 44.00p 1918
17/11/2021 45.00p 46.50p 43.25p 44.50p 13347
16/11/2021 45.50p 47.00p 44.75p 45.00p 3120
15/11/2021 46.00p 47.00p 44.00p 45.50p 24291
12/11/2021 46.00p 46.00p 45.95p 46.00p 3165
11/11/2021 46.00p 46.00p 45.00p 46.00p 137
10/11/2021 46.00p 46.00p 45.00p 46.00p 2100
09/11/2021 46.50p 46.50p 44.24p 46.00p 12725
08/11/2021 48.50p 50.00p 45.00p 46.50p 18256
05/11/2021 49.50p 50.00p 47.00p 48.50p 8109
04/11/2021 54.00p 54.00p 48.79p 49.50p 157716
03/11/2021 54.00p 55.00p 54.00p 54.00p 25000
02/11/2021 55.50p 57.00p 52.20p 54.00p 14895
01/11/2021 55.50p 59.00p 55.50p 55.50p 174447
29/10/2021 55.50p 56.94p 54.15p 55.50p 18071
28/10/2021 55.00p 56.85p 55.00p 55.50p 20000
27/10/2021 55.00p 56.75p 53.80p 55.00p 3817
26/10/2021 56.00p 58.60p 53.00p 55.00p 48130
25/10/2021 55.00p 58.00p 54.00p 57.00p 107552
22/10/2021 55.00p 55.00p 54.66p 55.00p 607
21/10/2021 56.00p 56.00p 53.00p 55.00p 52674
20/10/2021 56.50p 56.96p 55.00p 55.00p 12428
19/10/2021 51.00p 60.00p 50.00p 56.50p 200806
18/10/2021 52.00p 52.94p 50.00p 51.00p 2523
15/10/2021 54.50p 57.00p 51.00p 52.00p 73638
14/10/2021 56.00p 61.50p 53.55p 55.00p 131591
13/10/2021 44.00p 57.00p 44.00p 53.00p 265969
12/10/2021 42.50p 45.00p 40.00p 44.00p 169591
11/10/2021 42.50p 45.00p 40.13p 42.50p 111319
08/10/2021 42.50p 45.00p 40.21p 41.50p 23961
07/10/2021 39.50p 45.00p 38.12p 42.50p 427340
06/10/2021 39.00p 39.90p 38.15p 39.50p 42995
05/10/2021 39.00p 40.00p 37.00p 39.00p 42972
04/10/2021 36.00p 45.00p 35.30p 39.00p 692022
01/10/2021 60.50p 61.00p 33.00p 35.00p 1119999
30/09/2021 90.50p 90.50p 60.00p 61.00p 209080
29/09/2021 100.00p 102.00p 97.20p 98.60p 5930
28/09/2021 100.00p 100.80p 98.04p 100.00p 985
27/09/2021 100.00p 100.90p 98.04p 100.00p 5130
24/09/2021 100.00p 100.99p 100.00p 100.00p 86372
23/09/2021 100.00p 100.00p 98.04p 100.00p 178
22/09/2021 101.00p 101.70p 97.00p 100.00p 12147
21/09/2021 101.00p 102.00p 100.00p 101.00p 174734
20/09/2021 101.00p 101.00p 101.00p 101.00p 0
17/09/2021 101.00p 101.00p 100.02p 101.00p 982
16/09/2021 101.00p 101.72p 101.00p 101.00p 100
15/09/2021 101.00p 101.00p 100.02p 101.00p 308
14/09/2021 102.25p 102.25p 100.00p 100.00p 79403
13/09/2021 103.50p 104.38p 102.00p 102.25p 106997
10/09/2021 103.50p 103.50p 102.00p 103.50p 1230
09/09/2021 103.50p 103.50p 102.00p 103.50p 3627
08/09/2021 106.50p 109.00p 102.03p 103.50p 61081
07/09/2021 121.50p 121.50p 100.00p 105.00p 87712
06/09/2021 123.50p 123.50p 118.00p 121.50p 13200
03/09/2021 123.50p 123.50p 122.00p 123.50p 10338
02/09/2021 123.50p 123.50p 122.00p 123.50p 261
01/09/2021 126.50p 126.50p 122.00p 123.50p 5427
31/08/2021 126.50p 130.00p 125.13p 126.50p 1812
27/08/2021 129.00p 129.00p 125.00p 126.50p 1358
26/08/2021 129.00p 129.00p 129.00p 129.00p 0
25/08/2021 129.00p 129.00p 129.00p 129.00p 0
24/08/2021 129.00p 129.00p 125.00p 129.00p 178
23/08/2021 129.00p 129.00p 125.08p 129.00p 505
20/08/2021 129.00p 129.00p 125.08p 129.00p 886
19/08/2021 129.00p 129.00p 125.08p 129.00p 4202
18/08/2021 129.00p 129.00p 126.50p 129.00p 750
17/08/2021 129.00p 129.00p 126.50p 129.00p 1407
16/08/2021 129.00p 129.00p 125.10p 129.00p 6777
13/08/2021 130.50p 130.50p 130.50p 130.50p 0
12/08/2021 130.50p 130.50p 128.00p 130.50p 150
11/08/2021 130.50p 130.50p 128.13p 130.50p 445
10/08/2021 130.50p 130.50p 128.00p 130.50p 2750
09/08/2021 130.50p 130.50p 128.00p 130.50p 900
06/08/2021 130.50p 130.50p 128.00p 130.50p 304
05/08/2021 130.50p 130.50p 130.00p 130.50p 500
04/08/2021 130.50p 130.50p 128.00p 130.50p 771
03/08/2021 130.50p 130.50p 128.00p 130.50p 178
02/08/2021 131.50p 133.00p 126.00p 130.50p 6872
30/07/2021 131.50p 131.50p 130.00p 131.50p 1000
29/07/2021 131.50p 131.50p 130.00p 131.50p 8125
28/07/2021 131.50p 131.50p 130.00p 131.50p 4606
27/07/2021 131.50p 131.50p 130.00p 131.50p 4780
26/07/2021 132.00p 132.55p 130.00p 131.50p 19468
23/07/2021 132.00p 132.80p 120.00p 132.00p 937035
22/07/2021 132.50p 132.50p 130.00p 131.00p 9141
21/07/2021 132.00p 132.90p 132.00p 132.00p 17801
20/07/2021 142.00p 142.00p 129.00p 132.00p 36436
19/07/2021 170.00p 170.00p 135.00p 142.00p 86699
16/07/2021 170.50p 170.50p 168.50p 168.50p 2198
15/07/2021 170.50p 170.50p 170.50p 170.50p 0
14/07/2021 172.50p 172.50p 169.00p 170.50p 7235
13/07/2021 174.00p 174.00p 172.50p 172.50p 3494
12/07/2021 176.50p 176.50p 170.00p 174.00p 5717
09/07/2021 176.50p 176.50p 175.00p 176.50p 86946
08/07/2021 176.50p 176.75p 173.50p 173.50p 2068
07/07/2021 177.00p 177.00p 175.00p 176.50p 1192
06/07/2021 177.00p 177.00p 176.00p 177.00p 4499
05/07/2021 177.00p 177.70p 176.00p 177.00p 1066
02/07/2021 177.00p 177.70p 177.00p 177.00p 1000
01/07/2021 177.50p 177.70p 177.00p 177.00p 4744
30/06/2021 182.50p 182.50p 175.00p 178.50p 35907
29/06/2021 182.50p 183.90p 180.01p 182.50p 563
28/06/2021 182.50p 182.50p 180.01p 182.50p 607
25/06/2021 182.50p 182.50p 180.01p 182.50p 1973
24/06/2021 182.50p 184.00p 180.01p 182.50p 3873
23/06/2021 182.50p 182.50p 180.01p 182.50p 446
22/06/2021 182.50p 184.00p 180.01p 182.50p 768
21/06/2021 182.50p 184.00p 180.01p 182.50p 1334
18/06/2021 182.50p 184.00p 180.01p 182.50p 6276
17/06/2021 182.50p 182.50p 180.01p 182.50p 119961
16/06/2021 182.50p 182.50p 180.01p 182.50p 625
15/06/2021 182.50p 182.50p 180.01p 182.50p 2632
14/06/2021 182.50p 182.50p 180.01p 182.50p 1587
11/06/2021 182.50p 182.50p 180.01p 182.50p 300
10/06/2021 182.50p 182.50p 180.01p 182.50p 757
09/06/2021 183.50p 185.00p 182.00p 182.50p 1501
08/06/2021 183.50p 183.50p 181.00p 181.00p 25153
07/06/2021 183.50p 183.50p 182.00p 183.50p 7042
04/06/2021 183.50p 184.75p 182.03p 183.50p 4021
03/06/2021 183.50p 183.50p 182.00p 183.50p 17250
02/06/2021 183.50p 183.50p 182.10p 183.50p 30464
01/06/2021 183.50p 183.50p 182.10p 183.50p 9522
28/05/2021 183.50p 184.00p 182.10p 183.50p 17403
27/05/2021 183.50p 184.00p 182.10p 183.50p 8369
26/05/2021 183.50p 185.00p 182.10p 185.00p 1223
25/05/2021 183.50p 184.00p 182.00p 183.50p 3399
24/05/2021 183.50p 183.50p 182.00p 183.50p 428
21/05/2021 185.00p 185.00p 182.00p 183.50p 5756

*Close Price adjusted for both dividends and splits