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
17/02/2014 269.75p 275.00p 268.02p 272.75p 226868
14/02/2014 262.00p 270.00p 261.00p 269.00p 441076
13/02/2014 265.00p 267.75p 259.63p 262.50p 178896
12/02/2014 265.00p 269.45p 261.00p 265.00p 135267
11/02/2014 269.75p 269.75p 262.38p 266.00p 133649
10/02/2014 267.00p 267.00p 258.00p 265.00p 99622
07/02/2014 272.00p 272.00p 260.00p 262.00p 114769
06/02/2014 270.00p 272.00p 263.00p 266.00p 290655
05/02/2014 264.00p 269.00p 262.00p 268.50p 157812
04/02/2014 263.00p 268.75p 257.00p 266.50p 193316
03/02/2014 275.00p 279.06p 265.00p 267.88p 180246
31/01/2014 285.00p 287.75p 274.00p 275.75p 170315
30/01/2014 282.00p 287.75p 273.00p 281.00p 266287
29/01/2014 275.00p 288.63p 271.00p 281.00p 558799
28/01/2014 262.00p 276.80p 258.00p 275.13p 144058
27/01/2014 261.00p 264.75p 256.00p 258.00p 85582
24/01/2014 260.75p 270.00p 258.27p 268.00p 99945
23/01/2014 245.00p 264.00p 245.00p 260.00p 194054
22/01/2014 248.25p 254.74p 238.04p 245.00p 235168
21/01/2014 258.00p 260.50p 243.00p 252.00p 305526
20/01/2014 270.00p 274.00p 255.00p 260.00p 167262
17/01/2014 274.00p 275.00p 268.48p 271.00p 79628
16/01/2014 282.00p 282.00p 260.05p 271.00p 286752
15/01/2014 293.00p 297.25p 275.00p 277.00p 324023
14/01/2014 288.00p 295.00p 278.05p 293.62p 405962
13/01/2014 285.00p 299.75p 280.78p 294.50p 749981
10/01/2014 264.00p 285.00p 264.00p 279.50p 706443
09/01/2014 255.00p 268.10p 255.00p 266.75p 390153
08/01/2014 250.00p 268.99p 250.00p 258.50p 1209220
07/01/2014 247.00p 256.50p 242.10p 256.50p 227775
06/01/2014 250.00p 250.00p 240.00p 243.00p 281007
03/01/2014 238.00p 252.00p 232.50p 247.00p 692872
02/01/2014 228.00p 238.00p 227.27p 238.00p 164651
31/12/2013 230.00p 232.50p 228.00p 229.00p 83535
30/12/2013 230.00p 232.50p 225.20p 232.50p 194962
27/12/2013 225.00p 230.00p 222.00p 228.00p 86123
24/12/2013 223.00p 227.00p 223.00p 227.00p 111350
23/12/2013 228.00p 228.00p 223.00p 225.00p 71822
20/12/2013 227.00p 232.50p 225.00p 227.50p 183303
19/12/2013 222.75p 227.00p 221.50p 226.00p 130455
18/12/2013 220.00p 224.50p 220.00p 224.50p 1071074
17/12/2013 215.00p 220.00p 14.50p 220.00p 154508
16/12/2013 221.25p 221.25p 211.50p 217.50p 76199
13/12/2013 221.25p 221.25p 213.75p 217.50p 121576
12/12/2013 221.25p 225.00p 214.50p 221.25p 72700
11/12/2013 221.25p 225.00p 217.99p 221.25p 113906
10/12/2013 228.75p 228.75p 221.25p 221.25p 106108
09/12/2013 228.75p 228.75p 222.30p 223.13p 161522
06/12/2013 221.25p 228.75p 221.25p 225.00p 338641
05/12/2013 221.25p 225.00p 217.50p 223.13p 90824
04/12/2013 221.25p 224.82p 218.62p 221.25p 224471
03/12/2013 221.25p 225.00p 216.75p 217.50p 97545
02/12/2013 236.25p 236.25p 221.25p 225.00p 255526
29/11/2013 225.00p 232.50p 217.87p 221.25p 415147
28/11/2013 225.00p 235.05p 221.45p 225.00p 649083
27/11/2013 206.25p 228.38p 206.25p 225.00p 710034
26/11/2013 202.50p 210.00p 198.90p 210.00p 130695
25/11/2013 202.50p 209.25p 196.87p 204.38p 252140
22/11/2013 206.25p 213.00p 202.50p 206.25p 103712
21/11/2013 210.00p 213.75p 202.50p 210.00p 243478
20/11/2013 210.00p 213.75p 199.66p 208.12p 175838
19/11/2013 217.50p 217.50p 198.75p 206.25p 625653
18/11/2013 202.50p 210.00p 198.75p 202.50p 43081
15/11/2013 210.00p 211.88p 198.75p 202.50p 149084
14/11/2013 217.50p 217.50p 202.50p 206.25p 67108
13/11/2013 202.50p 206.25p 198.75p 206.25p 15996
12/11/2013 210.00p 210.00p 199.50p 202.50p 104275
11/11/2013 210.00p 210.00p 203.47p 206.25p 91575
08/11/2013 210.00p 210.00p 206.25p 210.00p 90750
07/11/2013 206.25p 210.00p 204.00p 210.00p 182592
06/11/2013 202.50p 206.25p 200.63p 206.25p 146779
05/11/2013 198.75p 206.25p 195.45p 200.63p 82099
04/11/2013 195.00p 202.50p 191.59p 198.75p 73898
01/11/2013 198.75p 203.25p 191.25p 195.00p 77879
31/10/2013 202.50p 202.50p 194.92p 198.75p 35211
30/10/2013 202.50p 207.15p 195.75p 196.87p 67821
29/10/2013 210.00p 213.75p 199.80p 206.25p 128421
28/10/2013 225.00p 225.00p 206.25p 210.00p 184776
25/10/2013 217.50p 232.42p 210.00p 215.63p 516965
24/10/2013 195.00p 215.85p 189.75p 211.88p 168459
23/10/2013 191.25p 198.68p 191.25p 193.12p 277397
22/10/2013 187.50p 195.00p 185.10p 191.25p 177697
21/10/2013 183.75p 190.01p 172.50p 187.50p 106106
18/10/2013 172.50p 180.00p 170.63p 176.25p 65122
17/10/2013 172.50p 180.00p 166.87p 172.50p 149634
16/10/2013 168.75p 175.50p 165.00p 172.50p 35790
15/10/2013 172.50p 175.13p 166.72p 172.50p 63141
14/10/2013 172.50p 175.50p 169.12p 172.50p 29519
11/10/2013 172.50p 174.00p 168.75p 172.50p 31697
10/10/2013 172.50p 173.10p 168.75p 172.50p 15395
09/10/2013 176.25p 180.00p 168.75p 172.50p 87953
08/10/2013 183.75p 183.75p 168.75p 176.25p 48958
07/10/2013 176.25p 180.00p 176.25p 178.13p 24828
04/10/2013 180.00p 185.25p 176.32p 180.00p 78664
03/10/2013 180.00p 186.75p 180.00p 183.75p 94479
02/10/2013 180.00p 183.75p 176.25p 181.88p 114541
01/10/2013 176.25p 180.00p 172.50p 178.13p 121965
30/09/2013 183.75p 183.75p 168.75p 168.75p 37082
27/09/2013 165.00p 180.38p 162.75p 178.13p 110527
26/09/2013 180.00p 180.00p 161.25p 163.13p 138540
25/09/2013 172.50p 174.37p 166.13p 168.75p 677508
24/09/2013 172.50p 177.00p 168.75p 170.63p 110502
23/09/2013 176.25p 179.25p 168.77p 174.37p 120254
20/09/2013 180.00p 185.25p 171.45p 172.50p 135015
19/09/2013 180.00p 183.75p 172.61p 176.25p 95401
18/09/2013 187.50p 187.95p 179.70p 180.00p 118306
17/09/2013 187.50p 187.95p 183.75p 185.63p 53064
16/09/2013 187.50p 190.35p 184.50p 185.63p 31937
13/09/2013 187.50p 190.35p 184.25p 189.37p 34126
12/09/2013 187.50p 189.00p 183.50p 187.50p 27391
11/09/2013 187.50p 189.75p 183.75p 187.50p 10781
10/09/2013 187.50p 195.00p 183.75p 187.50p 58009
09/09/2013 187.50p 191.25p 187.50p 189.37p 38558
06/09/2013 187.50p 195.00p 183.97p 189.37p 6826
05/09/2013 187.50p 192.00p 183.75p 187.50p 77608
04/09/2013 191.25p 191.25p 187.50p 191.25p 19719
03/09/2013 191.25p 193.65p 187.80p 191.25p 28812
02/09/2013 187.50p 191.25p 183.75p 191.25p 70314
30/08/2013 191.25p 193.12p 180.00p 189.37p 67760
29/08/2013 191.25p 193.12p 183.75p 193.12p 28014
28/08/2013 187.50p 190.50p 183.75p 187.50p 14521
27/08/2013 191.25p 191.25p 180.00p 187.50p 79403
23/08/2013 187.50p 192.00p 182.70p 191.25p 32083
22/08/2013 187.50p 194.92p 187.50p 189.37p 43322
21/08/2013 187.50p 192.38p 183.75p 191.25p 26460
20/08/2013 187.50p 193.35p 185.63p 189.37p 66673
19/08/2013 191.25p 192.30p 183.71p 189.37p 16028
16/08/2013 191.25p 192.30p 187.50p 191.25p 20438
15/08/2013 191.25p 193.12p 187.50p 191.25p 47181
14/08/2013 191.25p 194.25p 191.25p 193.12p 16734
13/08/2013 192.00p 193.35p 191.44p 193.12p 9293
12/08/2013 195.00p 195.00p 191.74p 193.12p 16281
09/08/2013 191.25p 195.00p 191.25p 193.12p 103711
08/08/2013 191.25p 195.00p 188.55p 193.12p 39784
07/08/2013 191.25p 193.50p 182.23p 187.50p 60596
06/08/2013 195.00p 195.00p 188.00p 189.37p 50717
05/08/2013 191.25p 193.65p 187.50p 191.25p 63231
02/08/2013 191.25p 195.00p 189.00p 191.25p 28419
01/08/2013 195.00p 195.00p 186.60p 189.37p 29954
31/07/2013 191.25p 192.23p 188.06p 189.37p 22981
30/07/2013 187.50p 190.31p 187.50p 189.37p 15013
29/07/2013 195.00p 196.50p 187.91p 189.37p 39144
26/07/2013 191.25p 197.25p 189.37p 189.37p 54724
25/07/2013 191.25p 195.00p 191.25p 193.12p 59102
24/07/2013 195.00p 197.78p 188.55p 193.12p 60813
23/07/2013 191.25p 194.45p 189.30p 189.37p 53300
22/07/2013 187.50p 194.25p 187.50p 193.12p 65011
19/07/2013 191.25p 195.00p 184.50p 191.25p 21760
18/07/2013 187.50p 195.00p 184.88p 191.25p 34040
17/07/2013 191.25p 195.00p 187.20p 195.00p 78815
16/07/2013 198.75p 199.50p 191.25p 193.12p 35837
15/07/2013 202.50p 206.25p 191.25p 198.75p 69189
12/07/2013 195.00p 203.45p 188.45p 198.75p 46224
11/07/2013 202.50p 210.00p 187.50p 191.25p 61143
10/07/2013 210.00p 210.00p 198.00p 210.00p 33711
09/07/2013 202.50p 202.50p 193.12p 202.50p 15347
08/07/2013 195.00p 201.57p 193.12p 198.75p 31193
05/07/2013 195.00p 199.13p 192.94p 193.12p 10894
04/07/2013 198.75p 200.25p 195.00p 196.87p 22463
03/07/2013 194.07p 195.38p 191.25p 195.00p 6765
02/07/2013 191.25p 195.75p 191.25p 191.25p 23735
01/07/2013 195.00p 198.75p 190.32p 195.00p 18603
28/06/2013 195.00p 198.75p 193.80p 198.75p 28062
27/06/2013 198.75p 200.25p 195.00p 198.75p 8352
26/06/2013 202.50p 202.50p 195.00p 198.75p 22692
25/06/2013 198.75p 198.75p 193.12p 195.00p 7340
24/06/2013 198.75p 204.75p 193.12p 195.00p 26181
21/06/2013 198.75p 205.50p 195.00p 198.75p 17194
20/06/2013 202.50p 205.50p 193.12p 195.00p 22199
19/06/2013 198.75p 202.50p 191.25p 200.63p 62732
18/06/2013 202.50p 203.10p 192.75p 196.87p 31935
17/06/2013 195.00p 200.70p 191.25p 193.12p 27258
14/06/2013 195.00p 202.43p 195.00p 198.75p 11530
13/06/2013 195.00p 202.50p 193.88p 198.75p 16103
12/06/2013 210.00p 213.75p 199.70p 202.50p 77259
11/06/2013 202.50p 208.87p 196.87p 206.25p 54900
10/06/2013 187.50p 198.75p 183.00p 196.87p 85523
07/06/2013 180.00p 187.42p 178.13p 183.75p 45677
06/06/2013 183.75p 187.87p 176.10p 180.00p 42560
05/06/2013 191.25p 193.50p 181.70p 183.75p 31313
04/06/2013 189.00p 194.85p 189.00p 191.25p 9940
03/06/2013 195.00p 195.00p 182.25p 189.37p 14834
31/05/2013 187.50p 194.03p 187.50p 189.37p 26487
30/05/2013 191.25p 196.87p 180.15p 191.25p 55003
29/05/2013 187.50p 191.25p 180.00p 185.63p 124324
28/05/2013 195.00p 198.53p 187.50p 191.25p 104921
24/05/2013 191.25p 198.37p 183.75p 193.12p 66046
23/05/2013 187.50p 191.25p 172.50p 183.75p 323836
22/05/2013 191.25p 191.25p 187.89p 189.37p 87983
21/05/2013 191.25p 195.00p 187.87p 191.25p 26564
20/05/2013 195.00p 198.75p 187.70p 195.00p 53551
17/05/2013 195.00p 198.27p 195.00p 196.87p 20355
16/05/2013 206.25p 206.25p 195.00p 196.87p 22071
15/05/2013 199.50p 199.50p 196.20p 198.75p 28546
14/05/2013 198.75p 205.27p 195.00p 202.50p 97970
13/05/2013 198.75p 201.75p 195.00p 196.87p 92616
10/05/2013 198.75p 198.75p 195.15p 196.87p 49572
09/05/2013 195.00p 200.25p 191.70p 196.87p 45075
08/05/2013 202.50p 202.50p 195.00p 196.87p 548526
07/05/2013 198.75p 217.50p 195.00p 198.75p 11978

*Close Price adjusted for both dividends and splits