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
04/07/2012 202.50p 204.00p 198.75p 202.50p 70103
03/07/2012 202.50p 210.00p 196.13p 202.50p 74265
02/07/2012 195.00p 209.25p 189.86p 206.25p 123544
29/06/2012 187.50p 202.50p 184.50p 195.00p 87367
28/06/2012 187.50p 190.13p 180.12p 183.75p 46915
27/06/2012 183.75p 190.80p 183.75p 187.50p 14896
26/06/2012 191.25p 195.00p 181.13p 185.63p 29537
25/06/2012 195.00p 197.63p 183.75p 191.25p 70474
22/06/2012 180.00p 198.75p 180.00p 198.75p 22970
21/06/2012 195.00p 201.38p 190.79p 198.75p 22149
20/06/2012 198.75p 202.50p 195.00p 202.50p 47687
19/06/2012 198.75p 198.75p 192.45p 198.75p 18785
18/06/2012 187.50p 198.75p 180.00p 195.00p 25877
15/06/2012 195.00p 198.75p 191.25p 198.75p 56485
14/06/2012 195.00p 198.80p 191.62p 198.75p 71264
13/06/2012 195.00p 198.75p 195.00p 196.87p 57287
12/06/2012 195.00p 198.75p 195.00p 198.75p 54264
11/06/2012 195.00p 199.50p 187.50p 195.00p 144542
08/06/2012 198.75p 204.00p 191.25p 195.00p 70697
07/06/2012 202.50p 206.93p 197.25p 198.75p 38641
06/06/2012 195.00p 206.25p 195.00p 202.50p 60150
01/06/2012 202.50p 208.20p 194.06p 198.75p 60960
31/05/2012 202.50p 221.25p 198.72p 202.50p 85205
30/05/2012 206.25p 217.50p 199.76p 211.88p 142293
29/05/2012 202.50p 224.06p 195.00p 210.00p 395978
28/05/2012 221.25p 224.25p 195.00p 195.00p 36032
25/05/2012 213.75p 223.13p 183.75p 221.25p 34968
24/05/2012 217.50p 222.75p 213.75p 219.37p 14490
23/05/2012 225.00p 231.00p 213.75p 221.25p 28984
22/05/2012 210.00p 222.75p 206.25p 219.37p 32459
21/05/2012 202.50p 214.50p 198.75p 210.00p 50825
18/05/2012 206.25p 211.50p 178.05p 206.25p 184063
17/05/2012 213.75p 216.75p 204.75p 206.25p 63910
16/05/2012 232.50p 232.50p 210.00p 210.00p 26340
15/05/2012 210.00p 217.50p 206.25p 213.75p 30962
14/05/2012 213.75p 221.25p 199.50p 213.75p 150622
11/05/2012 228.75p 238.88p 207.00p 225.00p 132685
10/05/2012 225.00p 238.50p 221.45p 236.25p 87625
09/05/2012 225.00p 235.50p 213.75p 221.25p 59754
08/05/2012 247.50p 249.75p 225.00p 232.50p 138527
04/05/2012 255.00p 264.15p 240.00p 247.50p 107620
03/05/2012 255.00p 255.00p 240.00p 251.25p 117981
02/05/2012 273.75p 277.50p 248.74p 253.13p 69930
01/05/2012 277.50p 283.20p 255.00p 270.00p 53128
30/04/2012 281.25p 285.00p 276.00p 283.12p 31496
27/04/2012 285.00p 285.00p 276.00p 277.50p 31629
26/04/2012 285.00p 285.26p 277.62p 281.25p 20375
25/04/2012 277.50p 285.00p 270.12p 277.50p 32829
24/04/2012 288.00p 292.50p 277.50p 277.50p 111285
23/04/2012 285.00p 288.75p 275.25p 281.25p 88883
20/04/2012 288.75p 297.00p 277.50p 277.50p 48959
19/04/2012 292.50p 302.62p 288.45p 288.75p 31655
18/04/2012 300.00p 304.80p 296.25p 296.25p 53152
17/04/2012 307.50p 307.50p 300.00p 303.75p 58406
16/04/2012 306.75p 307.50p 300.76p 305.63p 36554
13/04/2012 307.50p 309.38p 298.50p 303.75p 45101
12/04/2012 292.50p 311.25p 289.13p 311.25p 76426
11/04/2012 296.25p 300.00p 289.13p 292.50p 39323
10/04/2012 307.50p 307.50p 296.25p 300.00p 67509
05/04/2012 292.50p 307.50p 288.75p 300.00p 59175
04/04/2012 296.25p 307.50p 264.45p 296.25p 123209
03/04/2012 300.00p 321.00p 294.00p 298.13p 26977
02/04/2012 300.00p 307.35p 294.75p 301.87p 91740
30/03/2012 307.50p 307.50p 285.00p 296.25p 75645
29/03/2012 300.00p 300.00p 285.00p 292.50p 68333
28/03/2012 281.25p 315.00p 277.50p 298.13p 156835
27/03/2012 285.00p 295.24p 274.05p 277.50p 68035
26/03/2012 292.50p 295.35p 282.00p 292.50p 129014
23/03/2012 296.25p 300.60p 288.75p 300.00p 79461
22/03/2012 300.00p 307.12p 292.50p 300.00p 55546
21/03/2012 307.50p 311.25p 300.00p 300.00p 82314
20/03/2012 311.25p 317.85p 300.00p 305.63p 102181
19/03/2012 311.25p 318.75p 300.00p 309.38p 154879
16/03/2012 303.75p 317.10p 291.00p 303.75p 88673
15/03/2012 315.00p 322.87p 285.00p 292.50p 219232
14/03/2012 300.00p 311.25p 297.75p 311.25p 125565
13/03/2012 303.75p 318.75p 293.25p 303.75p 93544
12/03/2012 315.00p 330.00p 296.13p 315.00p 206540
09/03/2012 307.50p 322.50p 286.50p 315.00p 409800
08/03/2012 315.00p 340.51p 272.25p 296.25p 380529
07/03/2012 296.25p 320.85p 277.50p 315.00p 180345
06/03/2012 315.00p 327.30p 281.85p 298.13p 342181
05/03/2012 337.50p 397.50p 307.05p 318.75p 628322
02/03/2012 285.00p 353.07p 285.00p 333.75p 749510
01/03/2012 262.50p 281.25p 255.00p 279.38p 154710
29/02/2012 262.50p 270.94p 253.13p 258.75p 207743
28/02/2012 255.00p 262.50p 249.19p 255.00p 208777
27/02/2012 251.25p 263.44p 240.00p 253.13p 152882
24/02/2012 240.00p 257.73p 232.50p 247.50p 101445
23/02/2012 240.00p 251.25p 230.44p 232.50p 101629
22/02/2012 240.00p 258.75p 229.95p 243.75p 144678
21/02/2012 225.00p 235.88p 225.00p 230.63p 33469
20/02/2012 225.00p 232.50p 219.75p 225.00p 69982
17/02/2012 221.25p 232.50p 214.95p 225.00p 55752
16/02/2012 219.00p 219.37p 213.75p 219.37p 41943
15/02/2012 213.75p 223.25p 210.10p 217.50p 69574
14/02/2012 221.25p 228.57p 214.76p 219.37p 35187
13/02/2012 228.75p 232.50p 222.75p 232.50p 59464
10/02/2012 221.25p 232.50p 221.25p 226.87p 73436
09/02/2012 228.75p 230.25p 219.75p 221.25p 40639
08/02/2012 225.00p 228.75p 214.99p 228.75p 52118
07/02/2012 219.60p 219.60p 214.31p 217.50p 10544
06/02/2012 221.25p 221.25p 210.79p 219.37p 57231
03/02/2012 221.25p 221.25p 212.62p 217.50p 38127
02/02/2012 210.00p 221.25p 210.00p 213.75p 107666
01/02/2012 217.50p 221.25p 207.26p 215.63p 50038
31/01/2012 210.00p 215.40p 209.25p 213.75p 30228
30/01/2012 207.11p 209.25p 206.25p 208.12p 27862
27/01/2012 210.00p 211.27p 207.11p 208.12p 28857
26/01/2012 209.25p 211.50p 206.63p 210.00p 33896
25/01/2012 210.00p 212.70p 204.75p 208.12p 33381
24/01/2012 213.75p 213.75p 203.74p 211.88p 49553
23/01/2012 210.00p 225.00p 206.67p 210.00p 96732
20/01/2012 213.75p 220.50p 206.40p 210.00p 107243
19/01/2012 213.75p 217.31p 210.00p 213.75p 39579
18/01/2012 217.50p 219.00p 210.37p 213.75p 36484
17/01/2012 225.00p 225.00p 213.75p 217.50p 30974
16/01/2012 213.75p 225.00p 206.25p 225.00p 51321
13/01/2012 217.50p 221.25p 213.75p 217.50p 75022
12/01/2012 225.00p 231.45p 219.08p 221.25p 44690
11/01/2012 225.00p 225.00p 218.55p 225.00p 100129
10/01/2012 221.25p 231.00p 217.50p 217.50p 85770
09/01/2012 225.00p 232.31p 219.75p 223.13p 50593
06/01/2012 213.75p 221.25p 210.00p 219.37p 93327
05/01/2012 221.25p 221.63p 210.00p 217.50p 40457
04/01/2012 217.50p 221.25p 210.00p 221.25p 32224
03/01/2012 225.00p 247.50p 211.88p 221.25p 50727
30/12/2011 221.25p 228.75p 221.25p 226.87p 33639
29/12/2011 232.50p 235.50p 225.00p 226.87p 35501
28/12/2011 236.25p 240.00p 217.50p 236.25p 71044
23/12/2011 240.00p 255.00p 237.75p 240.00p 32501
22/12/2011 243.75p 248.44p 234.75p 240.00p 72177
21/12/2011 255.00p 255.00p 233.06p 236.25p 131993
20/12/2011 225.00p 240.00p 218.32p 240.00p 150499
19/12/2011 221.25p 231.60p 217.50p 225.00p 36617
16/12/2011 208.65p 221.25p 206.25p 221.25p 14305
15/12/2011 210.00p 217.50p 199.76p 217.50p 26193
14/12/2011 210.00p 212.77p 206.25p 210.00p 11702
13/12/2011 210.00p 217.50p 198.75p 210.00p 57930
12/12/2011 206.25p 221.25p 206.25p 221.25p 12205
09/12/2011 210.00p 215.25p 206.25p 213.75p 51694
08/12/2011 210.00p 215.85p 206.81p 210.00p 53374
07/12/2011 221.25p 223.42p 213.75p 215.63p 124248
06/12/2011 225.00p 225.00p 204.15p 210.00p 28947
05/12/2011 213.75p 229.35p 190.95p 217.50p 75983
02/12/2011 207.75p 210.00p 202.62p 206.25p 6613
01/12/2011 213.75p 216.94p 202.50p 206.25p 41642
30/11/2011 210.00p 217.50p 195.38p 210.00p 35557
29/11/2011 191.25p 202.50p 187.87p 200.63p 57223
28/11/2011 187.50p 207.19p 181.95p 187.50p 95695
25/11/2011 195.00p 195.00p 176.25p 187.50p 284719
24/11/2011 202.50p 202.50p 191.81p 202.50p 38359
23/11/2011 206.25p 211.50p 191.62p 206.25p 73831
22/11/2011 213.75p 216.82p 206.25p 208.12p 58255
21/11/2011 225.00p 233.44p 209.89p 217.50p 87679
18/11/2011 236.25p 236.25p 217.50p 228.75p 137717
17/11/2011 225.00p 243.75p 225.00p 236.25p 248187
16/11/2011 240.00p 247.50p 225.00p 236.25p 480760
15/11/2011 232.50p 253.99p 212.81p 221.25p 634784
14/11/2011 187.50p 191.25p 181.88p 191.25p 61240
11/11/2011 180.00p 186.94p 174.37p 181.88p 24262
10/11/2011 183.75p 187.50p 168.75p 187.50p 75146
09/11/2011 191.25p 199.87p 187.50p 191.25p 30846
08/11/2011 189.75p 203.62p 189.75p 202.50p 16489
07/11/2011 198.75p 206.02p 195.00p 195.00p 18277
04/11/2011 202.50p 213.64p 198.15p 202.50p 40438
03/11/2011 202.50p 217.50p 197.25p 210.00p 72916
02/11/2011 198.75p 206.25p 189.15p 206.25p 22652
01/11/2011 195.00p 202.50p 193.20p 202.50p 9259
31/10/2011 221.25p 221.25p 197.55p 202.50p 26712
28/10/2011 202.50p 217.50p 198.75p 213.75p 189531
27/10/2011 198.75p 205.12p 187.50p 193.12p 61853
26/10/2011 187.50p 217.50p 187.50p 206.25p 190233
25/10/2011 172.50p 187.50p 167.47p 185.63p 79167
24/10/2011 172.50p 176.25p 167.47p 176.25p 3593
21/10/2011 166.35p 176.25p 166.35p 176.25p 11023
20/10/2011 176.25p 176.25p 165.90p 172.50p 6203
19/10/2011 172.50p 172.50p 163.72p 172.50p 12628
18/10/2011 170.62p 172.50p 162.50p 172.50p 9489
17/10/2011 179.25p 179.25p 161.63p 172.50p 14727
14/10/2011 172.50p 179.78p 162.00p 174.37p 18362
13/10/2011 172.50p 181.50p 159.45p 165.00p 19458
12/10/2011 176.25p 176.25p 171.00p 172.50p 21606
11/10/2011 165.60p 177.00p 165.60p 172.50p 24709
10/10/2011 176.25p 180.00p 168.75p 168.75p 27184
07/10/2011 180.00p 180.00p 165.00p 176.25p 35984
06/10/2011 176.25p 176.25p 161.25p 176.25p 14401
05/10/2011 150.00p 168.75p 150.00p 168.75p 18455
04/10/2011 161.25p 165.00p 150.00p 157.50p 79674
03/10/2011 168.75p 175.50p 162.27p 166.87p 25287
30/09/2011 168.75p 176.25p 165.00p 172.50p 24930
29/09/2011 168.75p 174.37p 165.00p 172.50p 20964
28/09/2011 176.25p 179.25p 172.50p 176.25p 20097
27/09/2011 180.00p 180.00p 168.75p 172.50p 11507
26/09/2011 187.50p 187.50p 162.30p 176.25p 30341
23/09/2011 187.50p 191.25p 172.50p 180.00p 37273
22/09/2011 191.25p 200.81p 187.31p 191.25p 34817
21/09/2011 180.00p 198.75p 177.75p 198.75p 51606
20/09/2011 191.25p 195.00p 176.25p 183.75p 40775
19/09/2011 202.50p 212.06p 188.25p 195.00p 30389

*Close Price adjusted for both dividends and splits