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
26/09/2022 51.00p 52.40p 50.00p 51.30p 90475
23/09/2022 53.00p 52.60p 51.36p 52.20p 104621
22/09/2022 53.00p 54.44p 50.00p 52.50p 726072
21/09/2022 56.20p 58.80p 54.00p 54.50p 206678
20/09/2022 59.00p 59.65p 57.00p 57.10p 163312
19/09/2022 61.80p 61.80p 59.00p 59.00p 81249
16/09/2022 61.80p 61.80p 59.00p 59.00p 81249
15/09/2022 60.00p 61.68p 59.00p 59.00p 273834
14/09/2022 59.00p 59.74p 54.76p 56.20p 252580
13/09/2022 61.20p 63.45p 59.20p 60.00p 183160
12/09/2022 61.80p 63.74p 60.80p 61.60p 133341
09/09/2022 56.20p 61.10p 55.60p 61.10p 255363
08/09/2022 59.00p 59.00p 56.00p 57.00p 451712
07/09/2022 62.20p 62.24p 58.06p 60.00p 300498
06/09/2022 63.20p 66.72p 62.26p 63.20p 235610
05/09/2022 58.20p 67.00p 58.00p 65.40p 635623
02/09/2022 60.00p 60.61p 58.02p 59.00p 149549
01/09/2022 60.20p 61.00p 56.85p 60.00p 459533
31/08/2022 63.20p 65.28p 59.80p 62.00p 323495
30/08/2022 68.80p 68.80p 62.20p 63.70p 492181
29/08/2022 68.80p 68.80p 66.20p 68.60p 150236
26/08/2022 68.80p 68.80p 66.20p 68.60p 150236
25/08/2022 69.20p 69.78p 65.10p 67.50p 455175
24/08/2022 70.20p 71.60p 69.20p 70.40p 88611
23/08/2022 73.20p 75.45p 70.30p 71.80p 203021
22/08/2022 72.20p 74.80p 71.40p 74.30p 286208
19/08/2022 72.20p 74.88p 72.00p 73.00p 198299
18/08/2022 73.40p 75.45p 73.40p 74.50p 49981
17/08/2022 76.40p 77.80p 72.00p 74.60p 577100
16/08/2022 72.80p 79.00p 71.20p 77.60p 735736
15/08/2022 71.60p 72.44p 69.20p 70.00p 118722
12/08/2022 69.20p 72.92p 68.50p 70.70p 374431
11/08/2022 67.60p 69.74p 67.60p 68.00p 50477
10/08/2022 68.20p 69.60p 66.40p 68.80p 189302
09/08/2022 70.00p 73.16p 66.80p 66.80p 521484
08/08/2022 73.00p 74.80p 70.39p 73.20p 870502
05/08/2022 77.00p 77.00p 72.50p 74.60p 447301
04/08/2022 78.60p 80.00p 75.40p 76.00p 724221
03/08/2022 74.00p 79.60p 73.00p 79.00p 769080
02/08/2022 66.80p 76.40p 65.85p 73.40p 2064671
01/08/2022 67.20p 68.00p 64.40p 65.10p 299713
29/07/2022 69.00p 70.80p 64.00p 67.00p 874010
28/07/2022 65.40p 66.80p 64.20p 65.00p 408942
27/07/2022 61.80p 66.00p 60.40p 65.10p 959716
26/07/2022 59.20p 61.80p 59.01p 61.10p 279738
25/07/2022 59.00p 59.44p 57.00p 57.80p 152353
22/07/2022 58.80p 59.45p 57.20p 57.60p 184915
21/07/2022 59.00p 59.60p 57.40p 58.70p 337021
20/07/2022 61.80p 62.00p 59.52p 59.90p 202271
19/07/2022 60.00p 61.74p 58.24p 61.00p 672412
18/07/2022 60.40p 62.00p 57.72p 60.00p 1199753
15/07/2022 52.80p 57.43p 51.38p 56.00p 389042
14/07/2022 52.00p 52.80p 51.00p 52.00p 191626
13/07/2022 53.60p 54.95p 51.40p 51.70p 140093
12/07/2022 53.80p 55.53p 53.76p 54.10p 111708
11/07/2022 53.00p 55.54p 52.20p 54.20p 437674
08/07/2022 49.90p 53.00p 48.13p 52.00p 513919
07/07/2022 47.40p 50.00p 45.70p 48.45p 482636
06/07/2022 45.10p 54.00p 43.50p 43.95p 776781
05/07/2022 41.50p 42.70p 41.50p 42.70p 40134
04/07/2022 42.00p 43.00p 41.60p 42.25p 68445
01/07/2022 42.60p 45.15p 41.50p 42.00p 174902
30/06/2022 44.00p 45.44p 43.10p 44.50p 46291
29/06/2022 45.80p 45.80p 44.63p 45.15p 173214
28/06/2022 44.20p 44.90p 42.93p 44.40p 106140
27/06/2022 45.50p 46.90p 43.00p 44.25p 321373
24/06/2022 46.60p 47.57p 46.00p 46.25p 64265
23/06/2022 47.00p 48.55p 46.00p 47.75p 122611
22/06/2022 48.10p 49.00p 47.00p 47.45p 72519
21/06/2022 48.00p 49.44p 47.51p 49.00p 76993
20/06/2022 49.10p 49.18p 48.00p 48.50p 83978
17/06/2022 49.00p 52.40p 49.00p 50.50p 75697
16/06/2022 50.60p 51.75p 50.00p 51.60p 66344
15/06/2022 50.60p 51.24p 49.15p 50.30p 132499
14/06/2022 47.00p 50.26p 46.56p 50.20p 173794
13/06/2022 49.70p 52.18p 47.05p 47.05p 131590
10/06/2022 50.20p 52.71p 50.00p 51.00p 6926
09/06/2022 50.20p 53.00p 49.48p 51.50p 271753
08/06/2022 51.80p 51.80p 50.35p 50.60p 135247
07/06/2022 51.80p 52.71p 51.00p 52.00p 141218
06/06/2022 51.20p 52.00p 51.00p 51.50p 110368
03/06/2022 51.00p 53.90p 50.80p 51.40p 83231
02/06/2022 51.00p 53.90p 50.80p 51.40p 83231
01/06/2022 51.00p 53.90p 50.80p 51.40p 83231
31/05/2022 48.00p 53.00p 47.96p 52.50p 529846
30/05/2022 44.90p 49.25p 43.55p 48.50p 452271
27/05/2022 40.10p 46.00p 40.00p 44.55p 443315
26/05/2022 41.40p 44.84p 40.34p 40.80p 280418
25/05/2022 42.10p 44.84p 42.10p 43.50p 83537
24/05/2022 43.10p 44.90p 41.00p 43.00p 273734
23/05/2022 44.90p 45.45p 43.00p 43.00p 130845
20/05/2022 45.90p 45.90p 43.38p 45.20p 85520
19/05/2022 44.50p 47.90p 43.00p 45.25p 248707
18/05/2022 46.60p 46.34p 44.50p 46.25p 73963
17/05/2022 46.60p 47.55p 45.00p 45.70p 155516
16/05/2022 47.30p 48.44p 46.00p 46.00p 39675
13/05/2022 47.10p 49.40p 46.00p 46.20p 290113
12/05/2022 50.20p 50.20p 47.33p 48.35p 196646
11/05/2022 50.80p 53.00p 49.50p 50.60p 158153
10/05/2022 48.20p 50.80p 48.20p 49.90p 124416
09/05/2022 53.20p 55.75p 48.89p 49.50p 398711
06/05/2022 54.20p 56.54p 53.20p 54.00p 125659
05/05/2022 53.00p 56.80p 53.00p 55.90p 167030
04/05/2022 54.20p 56.55p 53.20p 53.20p 193796
03/05/2022 56.60p 56.75p 54.15p 56.60p 116155
02/05/2022 54.60p 56.44p 54.02p 54.90p 85851
29/04/2022 54.60p 56.44p 54.02p 54.90p 85851
28/04/2022 56.20p 56.84p 56.20p 56.60p 12368
27/04/2022 55.20p 57.24p 54.80p 56.80p 64956
26/04/2022 56.00p 57.50p 55.00p 57.00p 443238
25/04/2022 57.00p 57.80p 54.80p 57.30p 492407
22/04/2022 58.00p 59.71p 54.60p 58.00p 535115
21/04/2022 58.80p 61.44p 57.25p 59.60p 431742
20/04/2022 55.80p 58.80p 55.36p 58.40p 587643
19/04/2022 55.00p 56.00p 54.03p 55.10p 301019
18/04/2022 56.80p 56.80p 54.28p 55.70p 105536
15/04/2022 56.80p 56.80p 54.28p 55.70p 105536
14/04/2022 56.80p 56.80p 54.28p 55.70p 105536
13/04/2022 55.40p 57.60p 54.26p 55.40p 243528
12/04/2022 56.20p 57.80p 55.55p 56.50p 306535
11/04/2022 57.60p 57.60p 56.00p 56.60p 112554
08/04/2022 57.80p 58.80p 55.87p 56.70p 618611
07/04/2022 57.80p 58.00p 55.45p 57.20p 204612
06/04/2022 56.80p 58.00p 54.65p 56.50p 393191
05/04/2022 56.00p 58.77p 54.10p 55.60p 836972
04/04/2022 52.80p 57.00p 51.20p 55.00p 942558
01/04/2022 49.90p 52.00p 48.50p 51.10p 399239
31/03/2022 50.20p 50.80p 48.00p 50.50p 667776
30/03/2022 52.40p 52.40p 50.45p 50.80p 442155
29/03/2022 50.80p 52.00p 50.61p 51.00p 613622
28/03/2022 51.00p 52.74p 49.80p 50.40p 710846
25/03/2022 54.00p 57.00p 51.20p 52.00p 991713
24/03/2022 53.20p 53.54p 48.19p 48.95p 616858
23/03/2022 52.00p 52.80p 50.69p 51.80p 218919
22/03/2022 52.00p 52.44p 50.20p 51.50p 140018
21/03/2022 50.00p 52.00p 47.85p 52.00p 143688
18/03/2022 49.00p 49.00p 46.10p 47.50p 93173
17/03/2022 47.10p 48.81p 46.97p 48.10p 56719
16/03/2022 47.10p 49.70p 46.00p 46.00p 122059
15/03/2022 50.20p 52.48p 46.60p 46.60p 400683
14/03/2022 50.00p 54.52p 48.24p 51.90p 1040250
11/03/2022 47.90p 50.00p 45.80p 49.50p 387716
10/03/2022 50.20p 50.20p 45.10p 48.00p 400653
09/03/2022 55.00p 55.80p 47.40p 49.80p 919884
08/03/2022 57.00p 60.00p 54.20p 56.00p 766534
07/03/2022 53.00p 59.52p 53.00p 57.00p 1402788
04/03/2022 51.20p 52.60p 46.55p 51.30p 884091
03/03/2022 50.60p 54.20p 50.00p 50.40p 824989
02/03/2022 50.00p 53.60p 48.78p 49.50p 585449
01/03/2022 43.00p 49.50p 43.00p 48.60p 1160737
28/02/2022 41.30p 42.89p 41.00p 41.85p 216923
25/02/2022 42.00p 43.40p 40.65p 42.35p 357536
24/02/2022 36.90p 43.00p 35.12p 41.10p 1247213
23/02/2022 36.00p 36.25p 35.10p 36.25p 94659
22/02/2022 36.00p 36.70p 35.30p 36.00p 64707
21/02/2022 35.80p 36.54p 35.10p 36.10p 86809
18/02/2022 36.00p 37.74p 35.10p 36.15p 247233
17/02/2022 37.50p 38.45p 36.10p 37.00p 81250
16/02/2022 38.00p 38.50p 37.50p 38.50p 17334
15/02/2022 38.00p 38.25p 37.85p 38.25p 48396
14/02/2022 39.40p 39.10p 37.88p 38.75p 127753
11/02/2022 39.40p 39.50p 38.49p 39.50p 30051
10/02/2022 38.40p 39.30p 38.15p 38.95p 241174
09/02/2022 39.50p 40.50p 38.80p 38.80p 132115
08/02/2022 40.00p 40.85p 39.43p 39.95p 105643
07/02/2022 40.10p 41.00p 40.21p 41.00p 63798
04/02/2022 40.10p 42.00p 40.00p 41.00p 176596
03/02/2022 39.90p 41.98p 40.33p 40.95p 75129
02/02/2022 39.90p 41.60p 39.38p 41.00p 163575
01/02/2022 39.10p 40.00p 39.10p 39.55p 116869
31/01/2022 38.00p 39.00p 38.35p 38.95p 47884
28/01/2022 38.00p 39.45p 38.46p 39.45p 70322
27/01/2022 38.00p 39.80p 38.00p 38.90p 57134
26/01/2022 38.90p 39.32p 37.88p 38.95p 117370
25/01/2022 37.80p 38.80p 37.50p 38.25p 172432
24/01/2022 39.00p 39.79p 36.24p 39.00p 300409
21/01/2022 42.40p 40.85p 39.36p 40.40p 77851
20/01/2022 42.40p 40.85p 39.66p 40.65p 31350
19/01/2022 42.40p 42.40p 40.00p 40.65p 97897
18/01/2022 40.10p 42.50p 40.10p 42.50p 4092
17/01/2022 40.10p 41.25p 40.10p 41.25p 96423
14/01/2022 40.10p 41.25p 40.00p 41.25p 4051
13/01/2022 40.20p 41.25p 40.20p 41.25p 20312
12/01/2022 42.00p 41.44p 40.26p 41.25p 25484
10/01/2022 40.10p 41.90p 40.10p 41.25p 117543
07/01/2022 42.40p 42.40p 40.33p 42.40p 46183
06/01/2022 41.00p 42.00p 40.15p 41.25p 19586
05/01/2022 40.20p 41.00p 40.20p 41.00p 75604
04/01/2022 40.10p 41.40p 40.10p 41.00p 145428
31/12/2021 40.10p 42.00p 40.10p 42.00p 104152
30/12/2021 42.00p 42.00p 40.10p 41.80p 53659
29/12/2021 40.10p 42.00p 40.10p 42.00p 56354
24/12/2021 41.00p 41.77p 40.60p 41.00p 31308
23/12/2021 41.60p 42.00p 41.00p 41.00p 269501
22/12/2021 42.00p 42.10p 39.72p 41.55p 245775
21/12/2021 40.90p 41.00p 39.10p 40.35p 130420
20/12/2021 41.00p 40.32p 39.00p 40.00p 92436
17/12/2021 41.00p 41.50p 39.00p 40.30p 78147
16/12/2021 38.50p 40.00p 38.50p 38.50p 70100
15/12/2021 37.00p 41.00p 36.18p 39.25p 298019

*Close Price adjusted for both dividends and splits