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
16/09/2011 198.75p 210.00p 198.75p 210.00p 46206
15/09/2011 198.75p 206.25p 195.38p 206.25p 11176
14/09/2011 195.00p 202.50p 195.00p 198.75p 16332
13/09/2011 195.00p 201.40p 185.10p 198.75p 27773
12/09/2011 195.00p 202.50p 187.65p 198.75p 13984
09/09/2011 202.50p 209.33p 199.42p 206.25p 31798
08/09/2011 202.73p 213.75p 202.73p 210.00p 55426
07/09/2011 206.25p 213.75p 202.65p 213.75p 4192
06/09/2011 206.25p 213.75p 203.33p 213.75p 17366
05/09/2011 221.25p 228.56p 207.90p 221.25p 50797
02/09/2011 220.88p 228.75p 215.63p 228.75p 14064
01/09/2011 206.25p 236.25p 198.75p 236.25p 64958
31/08/2011 202.50p 206.63p 198.75p 202.50p 8078
30/08/2011 209.44p 213.75p 199.54p 213.75p 13142
26/08/2011 206.25p 206.25p 199.50p 206.25p 9079
25/08/2011 198.75p 210.00p 191.25p 202.50p 69853
24/08/2011 198.75p 205.58p 191.25p 191.25p 52836
23/08/2011 198.75p 208.99p 191.47p 195.00p 15309
22/08/2011 195.00p 206.25p 185.44p 202.50p 53111
19/08/2011 195.00p 200.59p 185.25p 189.37p 32183
18/08/2011 187.50p 196.87p 187.50p 196.87p 19025
17/08/2011 195.00p 204.30p 188.63p 189.37p 19970
16/08/2011 202.50p 210.00p 192.23p 198.75p 26292
15/08/2011 221.25p 234.75p 202.50p 202.50p 70401
12/08/2011 206.25p 221.25p 195.00p 213.75p 59941
11/08/2011 198.75p 207.75p 191.25p 195.00p 50195
10/08/2011 183.75p 217.50p 183.00p 183.75p 138074
09/08/2011 153.75p 183.64p 138.00p 178.13p 110988
08/08/2011 161.25p 171.95p 153.75p 159.38p 63019
05/08/2011 161.25p 189.90p 127.65p 168.75p 173539
04/08/2011 180.00p 181.88p 158.25p 166.87p 79002
03/08/2011 202.50p 204.00p 180.00p 181.88p 93527
02/08/2011 210.00p 211.88p 202.50p 206.25p 32400
01/08/2011 210.00p 215.70p 206.63p 213.75p 32871
29/07/2011 225.00p 227.62p 198.75p 204.38p 71072
28/07/2011 228.75p 228.75p 219.75p 221.25p 8473
27/07/2011 232.50p 232.50p 217.58p 230.63p 5284
26/07/2011 217.50p 226.50p 217.50p 221.25p 8041
25/07/2011 221.25p 225.00p 214.50p 225.00p 16286
22/07/2011 217.65p 228.00p 217.65p 226.87p 10204
21/07/2011 228.75p 229.12p 217.62p 223.13p 19494
20/07/2011 217.50p 232.57p 213.75p 221.25p 40581
19/07/2011 240.00p 241.95p 219.00p 225.00p 29851
18/07/2011 240.00p 261.00p 229.50p 232.50p 40429
15/07/2011 243.75p 266.25p 240.00p 255.00p 20730
14/07/2011 247.50p 262.62p 247.50p 253.13p 13516
13/07/2011 251.25p 258.75p 225.00p 258.75p 29408
12/07/2011 240.00p 241.95p 234.38p 234.38p 78370
11/07/2011 236.25p 247.50p 236.25p 243.75p 65601
08/07/2011 247.50p 247.50p 237.37p 247.50p 10837
07/07/2011 247.50p 247.50p 234.38p 243.75p 8070
06/07/2011 232.50p 247.50p 230.63p 243.75p 27463
05/07/2011 255.00p 255.00p 226.13p 230.63p 36245
04/07/2011 247.50p 252.00p 240.00p 247.50p 12924
01/07/2011 255.00p 256.77p 239.63p 243.75p 21110
30/06/2011 251.25p 259.88p 232.50p 255.00p 51312
29/06/2011 251.25p 263.44p 248.44p 255.00p 14842
28/06/2011 262.50p 267.75p 251.25p 258.75p 9131
27/06/2011 270.00p 270.56p 248.47p 260.63p 21847
24/06/2011 262.50p 270.00p 248.25p 270.00p 35085
23/06/2011 255.00p 267.20p 251.25p 256.87p 31071
22/06/2011 270.00p 277.13p 258.75p 258.75p 15644
21/06/2011 258.75p 276.00p 247.50p 270.00p 51963
20/06/2011 255.00p 258.00p 248.25p 251.25p 15117
17/06/2011 273.75p 273.75p 251.25p 256.87p 24745
16/06/2011 262.50p 270.38p 251.25p 258.75p 23980
15/06/2011 266.25p 273.75p 265.13p 268.12p 14114
14/06/2011 258.75p 264.75p 255.00p 258.75p 14971
13/06/2011 273.75p 281.25p 257.25p 264.37p 29863
10/06/2011 273.75p 284.25p 270.00p 281.25p 25955
09/06/2011 285.00p 285.00p 274.87p 285.00p 9798
08/06/2011 292.50p 299.25p 274.07p 283.12p 53602
07/06/2011 296.25p 300.00p 288.75p 296.25p 114408
06/06/2011 292.50p 305.25p 285.00p 298.13p 100895
03/06/2011 300.00p 305.93p 281.25p 298.13p 658729
02/06/2011 281.25p 300.85p 273.75p 281.25p 311133
01/06/2011 281.25p 284.33p 277.50p 277.50p 116075
31/05/2011 277.50p 285.94p 273.75p 273.75p 277798
27/05/2011 270.00p 281.25p 255.00p 273.75p 60284
26/05/2011 258.75p 280.80p 240.00p 255.00p 36012
25/05/2011 251.25p 251.25p 234.00p 240.00p 22069
24/05/2011 243.75p 255.00p 225.00p 232.50p 56474
23/05/2011 266.25p 276.15p 247.50p 247.50p 33813
20/05/2011 273.75p 280.50p 266.25p 266.25p 28252
19/05/2011 281.25p 285.00p 266.25p 266.25p 96315
18/05/2011 273.75p 283.88p 261.75p 281.25p 47910
17/05/2011 292.50p 298.50p 265.20p 277.50p 48032
16/05/2011 266.25p 299.70p 247.50p 281.25p 150934
13/05/2011 258.75p 269.62p 240.00p 247.50p 79962
12/05/2011 258.75p 285.00p 240.00p 243.75p 184891
11/05/2011 243.75p 253.31p 235.05p 240.00p 78366
10/05/2011 232.50p 251.17p 225.00p 236.25p 80733
09/05/2011 217.50p 240.00p 213.75p 225.00p 74311
06/05/2011 198.75p 229.35p 169.50p 217.50p 225116
05/05/2011 225.00p 228.00p 183.75p 198.75p 151468
04/05/2011 228.75p 240.00p 221.25p 221.25p 49748
03/05/2011 247.50p 258.56p 225.00p 225.00p 73525
28/04/2011 213.75p 261.37p 213.75p 240.00p 141160
27/04/2011 262.50p 262.50p 195.00p 221.25p 393109
26/04/2011 270.00p 275.14p 232.50p 251.25p 161605
21/04/2011 285.00p 288.75p 266.25p 270.00p 56092
20/04/2011 281.25p 292.35p 255.00p 288.75p 96216
19/04/2011 288.75p 302.74p 281.25p 281.25p 40186
18/04/2011 292.50p 300.00p 285.52p 296.25p 46687
15/04/2011 285.00p 307.50p 285.00p 303.75p 48737
14/04/2011 285.00p 304.70p 285.00p 292.50p 27849
13/04/2011 292.50p 303.75p 281.25p 296.25p 77078
12/04/2011 303.75p 311.25p 277.50p 296.25p 144907
11/04/2011 318.75p 318.75p 296.25p 300.00p 121024
08/04/2011 322.50p 339.37p 300.00p 318.75p 120690
07/04/2011 337.50p 347.40p 322.50p 330.00p 91396
06/04/2011 326.25p 343.50p 326.25p 339.37p 53285
05/04/2011 330.00p 333.75p 318.75p 330.00p 78190
04/04/2011 337.50p 345.00p 317.15p 326.25p 56347
01/04/2011 337.50p 352.05p 330.00p 335.63p 58033
31/03/2011 341.25p 358.09p 329.44p 337.50p 65277
30/03/2011 345.00p 351.94p 325.50p 333.75p 31052
29/03/2011 341.25p 345.00p 316.40p 339.37p 103726
28/03/2011 360.00p 370.69p 337.50p 346.88p 82389
25/03/2011 341.25p 360.19p 337.50p 356.25p 58834
24/03/2011 345.00p 345.37p 331.57p 337.50p 76018
23/03/2011 352.50p 361.80p 339.75p 345.00p 56590
22/03/2011 360.00p 367.50p 348.75p 354.38p 35675
21/03/2011 382.50p 390.00p 354.00p 363.75p 117708
18/03/2011 367.50p 385.88p 352.50p 367.50p 149137
17/03/2011 333.75p 367.50p 328.13p 348.75p 62135
16/03/2011 322.50p 359.90p 314.25p 330.00p 82186
15/03/2011 326.25p 337.28p 285.60p 315.00p 120121
14/03/2011 335.63p 339.90p 316.12p 333.75p 94601
11/03/2011 348.75p 360.00p 333.75p 335.63p 67486
10/03/2011 345.00p 367.50p 341.25p 348.75p 79706
09/03/2011 343.13p 357.00p 333.75p 345.00p 95551
08/03/2011 345.00p 375.00p 322.50p 343.13p 259339
07/03/2011 322.50p 319.13p 302.25p 305.63p 53169
04/03/2011 313.12p 329.44p 312.00p 322.50p 52872
03/03/2011 311.25p 321.00p 294.38p 316.88p 73641
02/03/2011 330.00p 335.21p 311.25p 311.25p 59323
01/03/2011 333.75p 337.50p 318.15p 330.00p 41362
28/02/2011 337.50p 348.38p 332.36p 333.75p 28741
25/02/2011 315.00p 352.50p 315.00p 337.50p 61608
24/02/2011 307.50p 318.75p 305.25p 315.00p 27617
23/02/2011 301.87p 315.00p 297.37p 307.50p 78860
22/02/2011 309.38p 314.55p 293.25p 301.87p 39256
21/02/2011 322.50p 332.63p 300.17p 309.38p 92381
18/02/2011 322.50p 330.00p 300.00p 322.50p 204977
17/02/2011 335.63p 339.34p 318.75p 322.50p 200872
16/02/2011 348.75p 346.88p 334.50p 335.63p 142434
15/02/2011 358.12p 367.50p 332.85p 348.75p 154402
14/02/2011 390.00p 401.63p 352.72p 360.00p 96804
11/02/2011 367.35p 405.00p 363.75p 390.00p 220411
10/02/2011 352.65p 367.50p 339.75p 363.75p 87762
09/02/2011 346.88p 367.50p 330.00p 356.25p 96693
08/02/2011 345.00p 352.50p 333.94p 348.75p 76713
07/02/2011 359.93p 360.00p 337.50p 348.75p 64311
04/02/2011 360.00p 364.50p 351.56p 356.25p 55986
03/02/2011 366.00p 372.00p 355.50p 363.75p 68680
02/02/2011 363.75p 363.75p 343.50p 363.75p 30773
01/02/2011 348.75p 365.25p 337.50p 356.25p 51505
31/01/2011 360.00p 375.00p 352.50p 356.25p 81249
28/01/2011 352.50p 374.22p 352.50p 360.00p 81483
27/01/2011 345.00p 356.25p 312.19p 352.50p 136201
26/01/2011 367.50p 376.50p 337.50p 345.00p 67798
25/01/2011 382.50p 382.50p 360.15p 367.50p 72953
24/01/2011 356.25p 408.75p 356.25p 378.75p 107492
21/01/2011 345.00p 386.25p 344.74p 356.25p 156926
20/01/2011 363.75p 363.75p 322.50p 345.00p 125853
19/01/2011 371.25p 381.37p 345.00p 363.75p 150497
18/01/2011 390.00p 401.85p 367.50p 371.25p 152697
17/01/2011 366.75p 391.12p 352.50p 382.50p 171949
14/01/2011 366.00p 369.75p 345.00p 363.75p 146795
13/01/2011 347.47p 385.88p 347.47p 356.25p 363889
12/01/2011 349.50p 367.50p 330.00p 345.00p 107420
11/01/2011 358.50p 362.25p 255.00p 348.75p 177681
10/01/2011 315.00p 390.00p 312.94p 345.00p 673344
07/01/2011 292.50p 337.50p 251.25p 315.00p 920596
06/01/2011 363.75p 363.75p 277.50p 292.50p 688597
05/01/2011 390.00p 393.75p 348.38p 363.75p 399826
04/01/2011 446.25p 448.50p 345.00p 390.00p 448099
31/12/2010 442.50p 480.00p 390.15p 453.75p 144680
30/12/2010 487.50p 570.00p 382.50p 442.50p 682041
29/12/2010 382.50p 600.00p 380.10p 483.75p 1187110
24/12/2010 273.75p 375.00p 273.75p 367.50p 678743
23/12/2010 228.75p 288.75p 221.78p 273.75p 749676
22/12/2010 213.75p 239.25p 202.50p 228.75p 791550
21/12/2010 157.50p 217.50p 157.50p 198.75p 582151
20/12/2010 153.75p 157.50p 147.07p 153.75p 90107
17/12/2010 157.50p 161.25p 147.60p 153.75p 98828
16/12/2010 165.00p 165.00p 146.25p 157.50p 136902
15/12/2010 176.25p 177.19p 159.56p 165.00p 37066
14/12/2010 180.00p 182.02p 170.25p 176.25p 39684
13/12/2010 183.75p 184.50p 176.25p 180.00p 48960
10/12/2010 180.00p 183.75p 176.25p 180.00p 134379
09/12/2010 176.25p 183.75p 172.87p 180.00p 156247
08/12/2010 183.75p 183.75p 165.00p 176.25p 116935
07/12/2010 180.00p 183.75p 176.25p 183.75p 187922
06/12/2010 183.75p 183.75p 168.75p 180.00p 212199
03/12/2010 183.75p 183.75p 180.00p 183.75p 122661
02/12/2010 180.00p 186.75p 176.40p 183.75p 199820
01/12/2010 183.75p 186.75p 178.13p 180.00p 132750
30/11/2010 187.50p 209.25p 176.25p 183.75p 432789

*Close Price adjusted for both dividends and splits