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
02/03/2021 33.90p 34.00p 32.70p 33.55p 185692
01/03/2021 34.00p 35.00p 33.50p 34.00p 238327
26/02/2021 35.40p 37.50p 34.00p 34.30p 77470
25/02/2021 36.30p 37.83p 36.00p 36.70p 110470
24/02/2021 37.60p 38.50p 36.00p 37.55p 228471
23/02/2021 38.10p 39.40p 37.60p 37.95p 75139
22/02/2021 40.80p 39.36p 38.01p 38.40p 26378
19/02/2021 40.80p 38.88p 38.00p 38.50p 15271
18/02/2021 40.80p 40.80p 38.76p 38.90p 225371
17/02/2021 39.10p 40.80p 39.05p 40.05p 75194
16/02/2021 37.00p 40.00p 37.00p 38.50p 556501
15/02/2021 37.00p 37.99p 36.60p 36.75p 205949
12/02/2021 37.00p 37.01p 36.90p 36.95p 12386
11/02/2021 37.90p 38.00p 36.95p 36.95p 66106
10/02/2021 39.00p 39.34p 37.00p 37.50p 43465
09/02/2021 38.10p 38.54p 37.26p 37.35p 61444
08/02/2021 38.10p 39.90p 37.15p 37.70p 68626
05/02/2021 36.90p 39.00p 35.75p 38.60p 192257
04/02/2021 33.70p 37.20p 33.56p 35.90p 555282
03/02/2021 34.00p 35.40p 33.70p 34.30p 130949
02/02/2021 35.30p 35.30p 33.25p 34.55p 50792
01/02/2021 32.90p 34.84p 33.00p 34.15p 30959
29/01/2021 32.90p 35.28p 31.55p 34.20p 168335
28/01/2021 32.10p 32.90p 31.10p 32.55p 120762
27/01/2021 33.30p 34.54p 32.00p 32.70p 154650
26/01/2021 33.60p 34.65p 33.08p 34.65p 77449
25/01/2021 34.10p 35.00p 34.00p 34.00p 117641
22/01/2021 34.10p 35.00p 34.10p 34.55p 40326
21/01/2021 34.50p 35.19p 34.25p 34.50p 59673
20/01/2021 34.50p 35.30p 34.10p 34.75p 67682
19/01/2021 35.00p 35.35p 34.00p 35.00p 134566
18/01/2021 36.20p 36.81p 34.85p 34.85p 165041
15/01/2021 36.20p 36.80p 35.30p 35.30p 196083
14/01/2021 37.10p 37.74p 36.65p 37.05p 80289
13/01/2021 37.90p 38.00p 37.12p 37.45p 211166
12/01/2021 37.60p 37.90p 36.05p 37.50p 169424
11/01/2021 37.10p 37.60p 35.70p 36.70p 62946
08/01/2021 38.00p 37.44p 36.14p 37.10p 137230
07/01/2021 38.00p 38.30p 36.55p 37.65p 56604
06/01/2021 36.40p 37.94p 36.88p 37.25p 87625
05/01/2021 36.40p 37.98p 36.40p 37.45p 129142
04/01/2021 39.00p 39.88p 36.40p 37.25p 262486
31/12/2020 39.00p 39.50p 37.60p 38.75p 38649
30/12/2020 39.60p 41.90p 38.75p 38.75p 249957
29/12/2020 37.60p 41.50p 37.60p 41.00p 439345
28/12/2020 35.90p 39.00p 35.90p 38.45p 175202
24/12/2020 35.90p 39.00p 35.90p 38.45p 175202
23/12/2020 34.70p 36.40p 33.61p 34.90p 241549
22/12/2020 36.00p 36.40p 34.90p 35.55p 1991
21/12/2020 36.00p 37.25p 35.00p 35.75p 158174
18/12/2020 35.50p 37.40p 35.50p 37.40p 93108
17/12/2020 35.50p 37.25p 35.15p 36.45p 201135
16/12/2020 36.60p 37.00p 35.50p 36.45p 73783
15/12/2020 36.60p 37.52p 35.50p 35.70p 75501
14/12/2020 37.60p 38.90p 37.00p 37.15p 72258
11/12/2020 41.10p 41.19p 36.60p 36.60p 367645
10/12/2020 41.10p 42.90p 41.10p 41.95p 58466
09/12/2020 41.10p 42.65p 41.00p 41.00p 62769
08/12/2020 41.20p 43.36p 41.00p 41.25p 134024
07/12/2020 42.90p 43.80p 41.10p 42.05p 114321
04/12/2020 43.00p 43.80p 40.21p 41.50p 272445
03/12/2020 41.90p 43.00p 40.00p 41.50p 21805
02/12/2020 40.10p 41.81p 40.10p 40.90p 65313
01/12/2020 40.50p 41.90p 39.50p 40.95p 218374
30/11/2020 37.30p 40.20p 36.00p 39.25p 533971
27/11/2020 36.50p 37.50p 35.11p 37.00p 268650
26/11/2020 37.40p 37.40p 36.35p 36.70p 83279
25/11/2020 39.00p 40.24p 36.00p 36.75p 496494
24/11/2020 36.90p 41.00p 36.05p 39.35p 406245
23/11/2020 30.80p 37.00p 30.20p 36.00p 880298
20/11/2020 28.50p 30.96p 28.32p 30.00p 605691
19/11/2020 26.70p 27.75p 27.70p 27.70p 15000
18/11/2020 26.70p 28.10p 26.70p 27.65p 68473
17/11/2020 28.10p 28.10p 26.36p 27.50p 159034
16/11/2020 27.30p 27.89p 26.75p 27.50p 82709
13/11/2020 27.30p 28.08p 27.19p 27.25p 38906
12/11/2020 27.30p 28.10p 27.00p 27.60p 68761
10/11/2020 26.20p 28.30p 26.20p 27.35p 98703
09/11/2020 28.00p 28.08p 26.10p 26.80p 155269
06/11/2020 26.00p 27.45p 26.18p 27.35p 114792
05/11/2020 26.00p 27.44p 26.00p 27.25p 103673
04/11/2020 28.30p 27.50p 26.46p 27.50p 29000
03/11/2020 28.30p 28.30p 26.32p 26.75p 51656
02/11/2020 26.30p 27.50p 26.10p 26.65p 55616
30/10/2020 27.00p 27.20p 26.15p 27.20p 233451
29/10/2020 27.40p 27.40p 26.28p 27.30p 116660
28/10/2020 28.30p 27.75p 26.34p 27.15p 12617
27/10/2020 28.30p 28.30p 26.37p 27.30p 22355
26/10/2020 26.80p 27.30p 26.22p 27.25p 86824
23/10/2020 26.80p 27.27p 26.45p 26.45p 53332
22/10/2020 26.10p 27.38p 26.10p 26.50p 56037
21/10/2020 26.10p 27.44p 26.10p 26.65p 24972
20/10/2020 27.80p 27.44p 26.37p 26.65p 62158
19/10/2020 27.80p 26.84p 26.36p 26.50p 22000
16/10/2020 27.80p 27.70p 26.29p 27.00p 54764
15/10/2020 27.80p 27.74p 26.29p 27.00p 14333
14/10/2020 27.80p 28.17p 26.34p 27.00p 62600
13/10/2020 27.80p 28.14p 26.37p 27.35p 19496
12/10/2020 27.80p 28.30p 26.26p 27.20p 76974
09/10/2020 26.10p 27.80p 26.16p 26.45p 72745
08/10/2020 26.10p 27.00p 25.55p 26.90p 334962
07/10/2020 28.20p 28.38p 26.05p 26.50p 366121
06/10/2020 28.20p 27.44p 26.60p 27.40p 50359
05/10/2020 28.20p 27.44p 26.60p 27.40p 19494
02/10/2020 28.20p 28.20p 26.60p 27.40p 114472
01/10/2020 27.60p 28.20p 26.60p 27.40p 153311
30/09/2020 27.10p 28.00p 27.07p 28.00p 25302
29/09/2020 28.50p 28.50p 27.00p 28.00p 151343
28/09/2020 28.00p 28.90p 28.00p 28.45p 272779
25/09/2020 27.20p 29.08p 26.24p 28.35p 168999
24/09/2020 30.10p 30.10p 28.00p 28.25p 152445
23/09/2020 30.90p 30.90p 29.35p 29.65p 73089
22/09/2020 30.90p 31.00p 29.15p 29.65p 73143
21/09/2020 31.30p 31.49p 29.14p 30.00p 109931
18/09/2020 32.00p 32.29p 31.51p 31.65p 63725
17/09/2020 32.40p 32.44p 31.45p 32.15p 29857
16/09/2020 32.40p 32.53p 31.45p 32.15p 70479
15/09/2020 32.40p 33.00p 31.30p 31.90p 73837
14/09/2020 33.90p 33.74p 32.40p 33.35p 33924
11/09/2020 33.90p 34.34p 32.48p 33.25p 46940
10/09/2020 33.90p 33.90p 32.58p 33.30p 15510
09/09/2020 34.10p 33.88p 33.15p 33.55p 6114
08/09/2020 34.10p 34.64p 33.06p 34.25p 25536
07/09/2020 34.10p 34.20p 33.00p 33.00p 47680
04/09/2020 33.30p 33.84p 33.30p 33.50p 16524
03/09/2020 33.10p 34.90p 33.10p 33.20p 102175
02/09/2020 34.90p 34.37p 33.16p 33.95p 20687
01/09/2020 34.90p 34.90p 33.16p 33.90p 37967
31/08/2020 33.70p 33.70p 33.10p 33.70p 81410
28/08/2020 33.70p 33.70p 33.10p 33.70p 81410
27/08/2020 35.40p 35.40p 34.11p 34.35p 111452
26/08/2020 34.90p 35.25p 34.26p 34.70p 45705
25/08/2020 35.70p 34.45p 34.26p 34.45p 23324
24/08/2020 35.70p 35.70p 34.19p 34.55p 48358
21/08/2020 34.10p 35.39p 34.00p 35.00p 66116
20/08/2020 36.00p 36.00p 34.22p 34.75p 17043
19/08/2020 35.90p 35.90p 34.22p 34.95p 22856
18/08/2020 35.80p 35.45p 34.21p 35.00p 61546
17/08/2020 35.80p 35.44p 34.19p 35.00p 54527
14/08/2020 35.80p 35.80p 34.19p 34.55p 51797
13/08/2020 35.70p 35.70p 34.42p 35.10p 29598
12/08/2020 34.00p 35.70p 34.00p 35.25p 205120
11/08/2020 33.50p 34.00p 33.19p 33.55p 98560
10/08/2020 33.00p 33.88p 33.03p 33.45p 46114
07/08/2020 33.00p 33.88p 33.45p 33.45p 5326
06/08/2020 33.00p 33.88p 33.14p 33.65p 81016
05/08/2020 33.00p 33.60p 33.00p 33.00p 118161
04/08/2020 33.00p 33.90p 33.00p 33.00p 150422
03/08/2020 33.00p 33.60p 33.00p 33.45p 28967
31/07/2020 33.00p 33.45p 33.00p 33.45p 62893
30/07/2020 32.10p 33.90p 32.00p 33.00p 253151
29/07/2020 32.10p 33.00p 32.39p 33.00p 10790
28/07/2020 32.10p 32.95p 32.00p 32.95p 23392
27/07/2020 33.90p 33.76p 32.39p 33.45p 19262
24/07/2020 33.90p 33.90p 32.00p 32.00p 18604
23/07/2020 32.00p 32.30p 32.00p 32.00p 2228
22/07/2020 32.00p 32.42p 32.00p 32.00p 39953
21/07/2020 32.00p 32.39p 32.00p 32.00p 2786
20/07/2020 33.00p 33.14p 32.00p 32.00p 3503
17/07/2020 32.10p 33.60p 32.00p 32.00p 132669
16/07/2020 32.10p 32.10p 32.00p 32.00p 175522
14/07/2020 34.10p 34.90p 32.38p 33.60p 58362
13/07/2020 35.10p 35.55p 34.30p 35.15p 76584
10/07/2020 35.50p 35.70p 35.50p 35.70p 15200
09/07/2020 35.60p 35.75p 35.50p 35.75p 26201
08/07/2020 36.00p 36.00p 35.80p 35.80p 17653
07/07/2020 35.60p 36.00p 35.60p 36.00p 46623
06/07/2020 34.40p 38.36p 33.54p 35.50p 341860
03/07/2020 32.90p 33.90p 32.72p 33.00p 49164
02/07/2020 32.90p 32.90p 32.00p 32.00p 32574
01/07/2020 32.10p 32.79p 32.00p 32.00p 27022
30/06/2020 32.10p 32.50p 32.00p 32.50p 82485
29/06/2020 32.10p 32.40p 32.10p 32.40p 46987
26/06/2020 31.90p 32.05p 31.03p 32.05p 441670
25/06/2020 31.00p 31.90p 31.00p 31.35p 116689
24/06/2020 31.00p 32.00p 31.00p 32.00p 4423
23/06/2020 31.70p 31.72p 31.00p 31.25p 80354
22/06/2020 31.00p 31.87p 31.00p 31.00p 19287
19/06/2020 31.00p 31.42p 30.60p 31.25p 103098
18/06/2020 30.50p 31.01p 30.50p 30.80p 48308
17/06/2020 30.50p 30.95p 30.60p 30.95p 14500
16/06/2020 30.50p 30.90p 30.50p 30.60p 73693
15/06/2020 30.50p 30.90p 30.50p 30.80p 9166
12/06/2020 30.60p 30.95p 30.59p 30.85p 12346
11/06/2020 30.50p 31.10p 30.50p 30.80p 121663
10/06/2020 30.70p 31.10p 30.70p 30.85p 109161
09/06/2020 31.90p 32.00p 30.80p 31.05p 96005
08/06/2020 32.60p 32.90p 31.10p 31.45p 105840
05/06/2020 32.60p 32.60p 30.50p 31.55p 67845
04/06/2020 31.90p 32.42p 30.87p 31.30p 24453
03/06/2020 30.60p 31.07p 30.50p 30.90p 202988
02/06/2020 31.20p 31.86p 30.68p 30.80p 89945
29/05/2020 30.70p 32.20p 30.68p 31.50p 191392
27/05/2020 30.60p 31.00p 30.60p 30.80p 48399
26/05/2020 30.60p 31.05p 30.56p 30.75p 67100
22/05/2020 30.60p 30.95p 30.60p 30.80p 95573
21/05/2020 31.10p 31.13p 30.68p 31.10p 82833
20/05/2020 31.20p 31.27p 30.70p 30.95p 76667
19/05/2020 30.90p 31.60p 30.50p 31.05p 271905
18/05/2020 30.50p 30.95p 30.50p 30.65p 167049

*Close Price adjusted for both dividends and splits