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
13/07/2023 14.25p 15.00p 14.10p 14.50p 162772
12/07/2023 14.00p 14.37p 13.50p 14.25p 110962
11/07/2023 13.88p 14.36p 13.50p 14.00p 205095
10/07/2023 13.88p 14.21p 13.61p 13.88p 495953
07/07/2023 14.50p 14.50p 13.72p 13.88p 170209
06/07/2023 14.75p 14.92p 14.28p 14.50p 119148
05/07/2023 15.00p 15.00p 14.10p 14.75p 91979
04/07/2023 15.00p 15.39p 14.50p 15.00p 210150
03/07/2023 14.50p 15.24p 14.26p 15.00p 178812
30/06/2023 14.75p 15.49p 14.00p 14.50p 50770
29/06/2023 14.75p 15.24p 14.00p 14.75p 167877
28/06/2023 14.00p 15.00p 14.00p 14.75p 187256
27/06/2023 14.00p 14.15p 13.50p 14.00p 390178
26/06/2023 14.00p 14.30p 13.61p 14.00p 104408
23/06/2023 13.00p 14.25p 13.00p 14.00p 253889
22/06/2023 13.00p 13.50p 12.50p 13.00p 432015
21/06/2023 14.00p 14.40p 12.82p 13.00p 485163
20/06/2023 15.00p 15.00p 13.00p 14.00p 1254675
19/06/2023 18.50p 18.84p 14.50p 15.00p 558374
16/06/2023 18.50p 18.64p 17.50p 18.50p 336491
15/06/2023 18.50p 19.00p 17.84p 18.50p 238579
14/06/2023 18.50p 18.99p 18.39p 18.50p 70436
13/06/2023 18.50p 18.62p 18.00p 18.50p 110966
12/06/2023 18.50p 18.99p 18.35p 18.50p 116063
09/06/2023 19.75p 19.75p 18.20p 18.50p 295246
08/06/2023 19.75p 20.00p 19.06p 19.50p 47700
07/06/2023 20.00p 20.50p 19.50p 19.75p 91722
06/06/2023 21.25p 21.25p 19.55p 19.60p 238153
05/06/2023 21.50p 21.50p 21.02p 21.25p 70870
02/06/2023 21.50p 21.99p 21.34p 21.50p 35398
01/06/2023 21.50p 21.68p 21.05p 21.50p 62996
31/05/2023 22.25p 22.49p 21.34p 21.50p 150062
30/05/2023 21.50p 22.42p 21.22p 22.25p 369001
26/05/2023 21.25p 21.50p 21.08p 21.25p 67279
25/05/2023 20.25p 21.90p 20.25p 21.25p 486733
24/05/2023 21.00p 21.00p 20.16p 20.25p 298350
23/05/2023 21.00p 21.50p 20.55p 21.00p 15204
22/05/2023 21.00p 21.04p 20.50p 21.00p 62343
19/05/2023 21.25p 21.50p 20.52p 21.00p 164649
18/05/2023 21.75p 21.75p 21.01p 21.25p 116739
17/05/2023 22.00p 22.00p 21.52p 21.75p 18236
16/05/2023 21.75p 23.00p 21.68p 22.00p 137740
15/05/2023 22.00p 22.34p 21.50p 21.75p 512574
12/05/2023 21.75p 22.00p 21.57p 22.00p 146950
11/05/2023 22.25p 22.49p 21.65p 22.00p 70702
10/05/2023 22.75p 23.00p 22.03p 22.25p 268114
09/05/2023 23.00p 23.09p 22.56p 22.75p 99075
05/05/2023 23.00p 23.42p 22.85p 23.00p 267521
04/05/2023 23.50p 23.77p 22.62p 23.00p 379607
03/05/2023 25.25p 25.25p 23.34p 23.50p 226302
02/05/2023 26.00p 26.04p 25.00p 25.25p 339102
28/04/2023 27.25p 29.00p 25.50p 26.00p 807632
27/04/2023 26.00p 26.50p 24.50p 25.00p 568190
26/04/2023 24.25p 30.40p 24.11p 26.50p 5470313
25/04/2023 22.00p 24.55p 21.75p 24.00p 1037158
24/04/2023 22.50p 22.50p 21.65p 22.00p 127999
21/04/2023 22.25p 22.50p 22.00p 22.50p 50512
20/04/2023 22.25p 22.25p 21.73p 22.25p 13609
19/04/2023 23.50p 23.50p 21.65p 22.25p 312907
18/04/2023 24.25p 24.25p 23.00p 23.30p 136742
17/04/2023 23.00p 24.90p 23.00p 23.60p 544407
14/04/2023 24.00p 24.51p 22.45p 22.45p 739321
13/04/2023 24.70p 24.80p 24.00p 24.60p 126014
12/04/2023 23.40p 25.00p 22.80p 24.75p 1079804
11/04/2023 25.60p 26.00p 22.31p 23.55p 822682
06/04/2023 25.70p 26.63p 24.80p 25.60p 1006484
05/04/2023 26.40p 26.90p 23.50p 25.25p 628759
04/04/2023 27.00p 27.09p 22.20p 26.45p 4697926
03/04/2023 34.90p 35.50p 25.64p 27.00p 4598854
31/03/2023 38.00p 38.00p 32.03p 35.00p 520258
30/03/2023 38.10p 38.43p 37.71p 38.20p 378972
29/03/2023 38.10p 39.20p 38.10p 39.20p 18006
28/03/2023 38.70p 38.75p 38.57p 38.75p 36434
27/03/2023 38.70p 39.97p 38.10p 39.00p 132838
24/03/2023 38.70p 39.38p 38.00p 38.60p 131635
23/03/2023 39.50p 40.82p 38.23p 39.60p 114838
22/03/2023 36.10p 38.84p 37.58p 38.40p 20540
21/03/2023 36.10p 38.50p 36.10p 38.50p 187785
20/03/2023 35.00p 37.43p 34.00p 36.85p 428595
17/03/2023 37.00p 37.86p 35.00p 36.00p 504865
16/03/2023 38.20p 39.50p 37.50p 38.20p 220441
15/03/2023 39.10p 41.44p 38.23p 39.85p 126420
14/03/2023 41.00p 41.49p 39.00p 39.00p 51516
13/03/2023 40.40p 42.10p 39.50p 40.00p 173097
10/03/2023 41.40p 42.40p 40.50p 41.45p 67106
09/03/2023 41.50p 42.67p 41.50p 42.40p 74394
08/03/2023 40.50p 42.74p 41.62p 42.50p 657
07/03/2023 40.50p 43.65p 40.25p 42.80p 260414
06/03/2023 42.10p 43.48p 40.10p 40.80p 344050
03/03/2023 44.00p 44.24p 42.00p 43.15p 190870
02/03/2023 44.10p 46.23p 44.15p 44.50p 20449
01/03/2023 44.10p 46.34p 44.00p 44.00p 58734
28/02/2023 46.90p 47.00p 44.00p 45.50p 52583
27/02/2023 43.90p 46.27p 43.14p 45.50p 432793
24/02/2023 41.00p 43.90p 40.37p 43.00p 306780
23/02/2023 41.80p 42.65p 39.00p 40.50p 264712
22/02/2023 41.60p 42.50p 41.50p 41.50p 166853
21/02/2023 41.00p 43.90p 41.00p 42.40p 194588
20/02/2023 43.00p 43.90p 42.00p 42.65p 170605
17/02/2023 43.00p 43.90p 42.60p 42.80p 63092
16/02/2023 44.00p 44.66p 42.50p 43.15p 101680
15/02/2023 43.90p 45.18p 43.45p 43.50p 12532
14/02/2023 44.00p 45.23p 42.50p 44.75p 156438
13/02/2023 44.50p 45.30p 43.39p 45.30p 124547
10/02/2023 45.90p 46.00p 44.65p 45.00p 101931
09/02/2023 45.50p 46.92p 45.10p 45.25p 116254
08/02/2023 48.00p 48.00p 46.10p 46.25p 183044
07/02/2023 45.00p 46.72p 44.10p 46.20p 178895
06/02/2023 43.10p 46.90p 44.30p 44.60p 42213
03/02/2023 43.10p 46.72p 43.00p 45.20p 181654
02/02/2023 44.10p 46.70p 43.00p 45.20p 149400
01/02/2023 45.10p 45.55p 44.41p 45.55p 52224
31/01/2023 45.10p 46.90p 44.10p 44.95p 229972
30/01/2023 47.50p 47.99p 45.00p 47.00p 457967
27/01/2023 49.00p 51.00p 47.80p 48.40p 113380
26/01/2023 50.00p 50.08p 49.20p 49.80p 43694
25/01/2023 51.80p 52.00p 48.40p 50.70p 157540
24/01/2023 49.00p 50.40p 48.50p 50.40p 155557
23/01/2023 49.00p 50.12p 48.50p 48.80p 197708
20/01/2023 50.80p 52.22p 49.53p 51.00p 286813
19/01/2023 53.60p 53.60p 50.80p 51.00p 116653
18/01/2023 51.80p 53.44p 51.00p 52.40p 103232
17/01/2023 52.00p 53.80p 51.80p 53.20p 96529
16/01/2023 54.80p 55.27p 52.00p 53.00p 213902
13/01/2023 57.00p 57.10p 54.00p 56.50p 298784
12/01/2023 58.20p 62.90p 55.60p 56.30p 847933
11/01/2023 52.60p 53.20p 50.34p 52.60p 148975
10/01/2023 51.00p 53.00p 49.35p 50.40p 186606
09/01/2023 52.00p 53.00p 51.00p 51.60p 226843
06/01/2023 53.00p 53.10p 50.60p 52.40p 174307
05/01/2023 53.80p 54.47p 52.30p 54.00p 99560
04/01/2023 54.20p 55.99p 51.28p 53.20p 221749
03/01/2023 55.20p 56.99p 54.11p 56.00p 110191
30/12/2022 56.20p 57.00p 56.80p 57.00p 0
29/12/2022 56.20p 57.24p 55.40p 56.80p 18680
28/12/2022 56.20p 59.00p 54.60p 56.30p 198978
23/12/2022 57.00p 59.28p 56.50p 58.00p 50712
22/12/2022 57.20p 59.00p 56.24p 59.00p 174914
21/12/2022 57.20p 61.80p 57.00p 57.80p 73625
20/12/2022 55.20p 60.00p 55.20p 58.60p 86079
19/12/2022 57.00p 59.00p 55.20p 57.00p 18177
16/12/2022 57.40p 58.45p 55.72p 58.10p 61754
15/12/2022 60.00p 60.59p 56.00p 57.00p 329417
14/12/2022 59.00p 60.51p 59.00p 60.50p 15739
13/12/2022 59.00p 60.67p 59.00p 59.00p 32349
12/12/2022 60.80p 60.91p 59.20p 59.20p 40219
09/12/2022 58.20p 62.83p 58.00p 61.20p 57170
08/12/2022 58.00p 60.00p 57.20p 58.00p 94832
07/12/2022 55.20p 58.80p 55.20p 58.00p 62171
06/12/2022 60.80p 60.80p 57.00p 57.60p 199210
05/12/2022 59.40p 62.80p 59.23p 61.00p 14193
02/12/2022 59.40p 62.54p 59.40p 60.00p 79381
01/12/2022 61.40p 62.49p 60.40p 61.00p 142652
30/11/2022 61.00p 62.50p 60.00p 61.10p 191078
29/11/2022 58.00p 61.50p 57.24p 61.00p 232706
28/11/2022 53.00p 58.80p 52.00p 58.20p 455624
25/11/2022 55.00p 56.20p 50.40p 54.60p 636238
24/11/2022 58.20p 61.80p 53.80p 54.80p 1305281
23/11/2022 69.00p 69.00p 57.14p 58.00p 2184180
22/11/2022 65.80p 70.60p 65.11p 67.40p 369810
21/11/2022 64.00p 65.50p 62.20p 65.50p 291276
18/11/2022 62.60p 63.95p 61.20p 63.00p 372591
17/11/2022 63.80p 63.80p 61.00p 62.00p 94642
16/11/2022 63.00p 64.62p 61.20p 62.20p 126947
15/11/2022 62.20p 64.00p 61.50p 61.50p 165504
14/11/2022 65.00p 67.44p 62.00p 62.00p 508473
11/11/2022 60.20p 66.50p 59.89p 65.80p 1147733
10/11/2022 57.00p 60.42p 56.65p 60.00p 187103
09/11/2022 55.00p 57.00p 54.18p 56.00p 52161
08/11/2022 53.80p 56.80p 53.77p 55.40p 23341
07/11/2022 56.00p 56.08p 54.16p 55.30p 10197
04/11/2022 56.00p 56.51p 54.51p 55.50p 25551
03/11/2022 56.00p 56.40p 54.60p 56.00p 42973
02/11/2022 53.60p 56.80p 52.80p 55.60p 147648
01/11/2022 52.80p 57.00p 50.45p 57.00p 100264
31/10/2022 50.20p 52.60p 49.00p 52.60p 243858
28/10/2022 51.00p 52.70p 50.60p 51.00p 100687
27/10/2022 52.80p 54.00p 51.60p 54.00p 33506
26/10/2022 51.40p 53.60p 52.50p 53.60p 46221
25/10/2022 51.40p 52.26p 51.00p 52.00p 92250
24/10/2022 52.20p 53.80p 51.20p 52.60p 149458
21/10/2022 55.00p 55.59p 50.00p 53.80p 412086
20/10/2022 57.00p 57.03p 55.51p 56.00p 16767
19/10/2022 57.00p 57.51p 55.37p 55.50p 49643
18/10/2022 56.20p 59.80p 54.05p 58.10p 116047
17/10/2022 54.00p 55.99p 53.00p 55.20p 122228
14/10/2022 55.00p 56.50p 55.00p 56.50p 52012
13/10/2022 57.40p 57.61p 55.00p 56.10p 55899
12/10/2022 62.20p 62.20p 56.80p 57.20p 376680
11/10/2022 63.20p 65.90p 62.22p 63.00p 201368
10/10/2022 62.40p 66.00p 62.20p 64.50p 192939
07/10/2022 59.80p 64.00p 58.20p 62.50p 274828
06/10/2022 55.40p 60.86p 54.91p 59.40p 676356
05/10/2022 53.40p 54.40p 52.01p 53.20p 221317
04/10/2022 53.80p 54.30p 52.20p 53.80p 174358
03/10/2022 52.00p 53.40p 50.40p 52.50p 270477
30/09/2022 48.90p 53.50p 46.64p 51.50p 653571
29/09/2022 49.50p 51.60p 46.15p 47.50p 357384
28/09/2022 49.90p 49.90p 45.00p 49.50p 912704
27/09/2022 49.70p 51.40p 47.00p 48.00p 308034

*Close Price adjusted for both dividends and splits