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
12/10/2018 53.00p 58.00p 50.20p 56.60p 218460
11/10/2018 49.40p 52.70p 46.13p 51.40p 268935
10/10/2018 53.20p 54.78p 50.00p 50.00p 215860
09/10/2018 55.00p 55.40p 53.29p 54.50p 103470
08/10/2018 54.00p 55.80p 53.06p 54.50p 251276
05/10/2018 57.00p 57.00p 53.61p 56.00p 172704
04/10/2018 57.00p 57.00p 55.40p 56.50p 216886
03/10/2018 58.00p 59.00p 58.00p 58.90p 65114
02/10/2018 60.60p 61.40p 56.60p 58.50p 451352
01/10/2018 59.00p 60.77p 58.09p 58.90p 174106
28/09/2018 60.20p 61.80p 59.67p 60.50p 109613
27/09/2018 61.00p 62.53p 60.20p 61.50p 84629
26/09/2018 62.54p 62.54p 61.00p 61.60p 60073
25/09/2018 63.40p 66.79p 59.60p 60.90p 498578
24/09/2018 61.20p 64.30p 61.20p 63.60p 112373
21/09/2018 60.40p 63.80p 58.66p 63.10p 305432
20/09/2018 59.00p 61.38p 58.72p 59.90p 101812
19/09/2018 59.00p 62.06p 59.00p 60.40p 103429
18/09/2018 63.42p 63.57p 61.61p 62.30p 146342
17/09/2018 60.20p 63.60p 60.00p 61.90p 149788
14/09/2018 60.99p 63.26p 60.92p 62.90p 87168
13/09/2018 67.20p 68.72p 59.00p 60.00p 643972
12/09/2018 55.80p 69.70p 55.26p 67.50p 692614
11/09/2018 49.10p 55.76p 49.00p 54.00p 285898
10/09/2018 49.60p 51.80p 49.00p 50.40p 247853
07/09/2018 51.20p 53.80p 47.00p 50.00p 317967
06/09/2018 54.00p 55.41p 51.20p 53.00p 57610
05/09/2018 56.00p 57.80p 54.05p 54.50p 129037
04/09/2018 55.00p 57.00p 54.71p 55.30p 50774
03/09/2018 55.80p 57.59p 55.60p 56.90p 76595
31/08/2018 57.00p 58.80p 56.05p 57.30p 43569
30/08/2018 57.61p 57.72p 56.05p 57.30p 69705
29/08/2018 56.80p 58.80p 55.60p 57.30p 56618
28/08/2018 55.60p 57.57p 55.60p 55.60p 140798
24/08/2018 57.00p 58.80p 56.10p 57.20p 77733
23/08/2018 57.88p 58.33p 56.61p 57.90p 28217
22/08/2018 56.61p 57.84p 55.83p 57.40p 62512
21/08/2018 57.20p 58.80p 55.43p 57.10p 182364
20/08/2018 58.92p 59.00p 58.00p 58.50p 38372
17/08/2018 59.00p 59.11p 58.92p 59.10p 3067
16/08/2018 61.40p 61.40p 58.00p 60.40p 90885
15/08/2018 57.80p 61.60p 55.57p 61.60p 332138
14/08/2018 55.80p 57.80p 54.18p 56.50p 133748
13/08/2018 57.86p 57.86p 54.64p 55.70p 166992
10/08/2018 58.20p 59.50p 55.20p 56.90p 317585
09/08/2018 59.00p 59.63p 58.46p 59.50p 44780
08/08/2018 59.00p 60.45p 58.88p 59.70p 41004
07/08/2018 58.25p 60.49p 58.09p 59.50p 72467
06/08/2018 59.78p 60.25p 58.29p 59.30p 76357
03/08/2018 59.40p 60.27p 58.03p 59.30p 94462
02/08/2018 62.00p 62.00p 58.20p 59.00p 193838
01/08/2018 61.80p 61.80p 59.28p 60.00p 56209
31/07/2018 61.17p 61.58p 59.00p 60.00p 74861
30/07/2018 58.20p 60.00p 58.17p 60.00p 127980
27/07/2018 58.31p 59.41p 58.14p 58.60p 61933
26/07/2018 59.40p 59.80p 57.76p 58.60p 156171
25/07/2018 60.80p 62.08p 58.27p 58.90p 66616
24/07/2018 60.80p 62.09p 60.80p 61.80p 68753
23/07/2018 61.82p 63.01p 61.10p 62.30p 38297
20/07/2018 61.66p 63.38p 61.66p 63.00p 52134
19/07/2018 63.80p 63.80p 61.59p 63.00p 37501
18/07/2018 63.00p 63.20p 60.91p 61.80p 65040
17/07/2018 62.20p 63.61p 62.00p 62.30p 92533
16/07/2018 64.80p 64.80p 62.20p 63.00p 165633
13/07/2018 61.60p 64.80p 61.60p 63.50p 171111
12/07/2018 62.85p 64.60p 61.80p 63.20p 27440
11/07/2018 62.00p 64.80p 62.00p 63.90p 211594
10/07/2018 60.40p 63.77p 60.00p 62.10p 160551
09/07/2018 61.36p 62.00p 59.63p 61.50p 54327
06/07/2018 61.20p 63.00p 59.38p 61.00p 112092
05/07/2018 62.20p 64.60p 61.00p 62.50p 150168
04/07/2018 62.40p 64.60p 60.15p 63.40p 248859
03/07/2018 60.00p 62.80p 58.00p 59.50p 103697
02/07/2018 64.00p 64.80p 60.00p 61.40p 246550
29/06/2018 63.80p 69.20p 62.27p 65.50p 597404
28/06/2018 57.00p 65.30p 55.67p 62.90p 801642
27/06/2018 57.20p 58.66p 56.00p 56.50p 141389
26/06/2018 57.00p 59.40p 54.51p 57.50p 409538
25/06/2018 63.80p 63.80p 57.00p 58.40p 353862
22/06/2018 61.20p 63.80p 59.40p 62.80p 373741
21/06/2018 60.00p 62.80p 59.40p 62.80p 201531
20/06/2018 63.00p 63.80p 59.00p 60.90p 714638
19/06/2018 67.80p 67.80p 63.29p 64.10p 511772
18/06/2018 69.00p 70.45p 65.40p 67.00p 280673
15/06/2018 70.00p 73.35p 69.15p 69.70p 253780
14/06/2018 72.20p 75.00p 72.20p 72.40p 98492
13/06/2018 75.00p 76.00p 73.00p 73.60p 132385
12/06/2018 73.00p 76.80p 72.75p 75.00p 344570
11/06/2018 70.20p 74.80p 70.20p 73.70p 176987
08/06/2018 73.20p 74.80p 68.00p 74.40p 635066
07/06/2018 75.20p 77.12p 73.56p 74.10p 225124
06/06/2018 75.00p 78.80p 73.33p 76.50p 353892
05/06/2018 75.20p 77.35p 70.74p 74.30p 897139
04/06/2018 76.20p 79.50p 75.60p 76.90p 183423
01/06/2018 79.80p 80.00p 77.16p 78.10p 81479
31/05/2018 77.80p 80.00p 75.60p 78.60p 396258
30/05/2018 77.00p 78.50p 75.00p 75.70p 260668
29/05/2018 81.00p 81.00p 72.85p 78.30p 1021069
25/05/2018 73.60p 82.66p 73.00p 80.00p 1301717
24/05/2018 74.80p 77.54p 69.50p 72.90p 1311758
23/05/2018 69.00p 75.37p 67.51p 72.50p 795730
22/05/2018 69.80p 71.39p 67.00p 67.80p 849727
21/05/2018 64.80p 68.80p 59.62p 66.50p 573707
18/05/2018 62.00p 64.90p 60.20p 61.30p 265918
17/05/2018 67.80p 68.82p 61.98p 63.40p 508557
16/05/2018 66.80p 71.00p 64.00p 66.50p 1095950
15/05/2018 57.80p 66.20p 57.80p 65.00p 863375
14/05/2018 54.80p 58.20p 53.40p 57.70p 420510
11/05/2018 54.40p 54.78p 52.85p 53.30p 97209
10/05/2018 52.20p 54.41p 52.20p 53.40p 184835
09/05/2018 53.00p 54.80p 52.00p 54.00p 226126
08/05/2018 54.00p 56.65p 53.00p 53.80p 178353
04/05/2018 54.20p 57.80p 53.30p 54.50p 167057
03/05/2018 56.45p 56.45p 54.20p 55.70p 83381
02/05/2018 56.00p 57.41p 53.58p 55.70p 238786
01/05/2018 53.20p 55.00p 53.20p 53.90p 130981
30/04/2018 54.00p 55.80p 53.28p 53.80p 81500
27/04/2018 54.80p 56.20p 53.19p 55.00p 197036
26/04/2018 53.80p 54.80p 53.08p 54.20p 126950
25/04/2018 55.20p 56.24p 53.20p 54.00p 263291
24/04/2018 57.00p 57.00p 54.10p 56.10p 319638
23/04/2018 56.00p 58.60p 55.03p 56.40p 361031
20/04/2018 56.00p 58.00p 55.00p 56.00p 462999
19/04/2018 56.00p 58.50p 54.00p 57.00p 589246
18/04/2018 58.20p 60.00p 53.61p 54.50p 996276
17/04/2018 50.60p 59.60p 49.10p 59.60p 454676
16/04/2018 49.90p 52.00p 48.07p 50.05p 712849
13/04/2018 45.40p 49.60p 45.10p 47.90p 905862
12/04/2018 43.90p 45.40p 42.75p 43.95p 140162
11/04/2018 44.50p 45.34p 42.84p 44.05p 337295
10/04/2018 43.40p 44.80p 42.10p 44.05p 336403
09/04/2018 41.50p 44.96p 40.00p 44.15p 410555
06/04/2018 39.90p 41.80p 39.07p 41.80p 315020
05/04/2018 40.60p 41.14p 39.50p 40.95p 301955
04/04/2018 41.20p 42.00p 40.10p 40.65p 152805
03/04/2018 41.10p 42.50p 40.09p 41.55p 155907
29/03/2018 42.10p 43.90p 41.10p 42.50p 313519
28/03/2018 42.10p 43.65p 40.10p 42.75p 223544
27/03/2018 42.22p 43.90p 42.10p 43.25p 163802
26/03/2018 44.90p 44.90p 43.25p 43.25p 119412
23/03/2018 45.00p 45.00p 42.50p 44.00p 333994
22/03/2018 46.90p 47.90p 44.75p 45.50p 430515
21/03/2018 46.00p 46.90p 43.38p 44.30p 626303
20/03/2018 44.00p 46.50p 43.00p 44.50p 262511
19/03/2018 45.40p 48.00p 44.00p 44.80p 822100
16/03/2018 44.90p 45.38p 42.60p 43.50p 634283
15/03/2018 41.90p 45.00p 40.55p 43.50p 243523
14/03/2018 40.90p 42.00p 39.51p 41.00p 163957
13/03/2018 40.12p 40.85p 40.12p 40.40p 47385
12/03/2018 39.60p 41.00p 39.60p 40.30p 72371
09/03/2018 40.83p 40.83p 39.74p 40.25p 176737
08/03/2018 40.00p 40.85p 39.78p 40.20p 315864
07/03/2018 39.06p 40.85p 39.06p 40.25p 87027
06/03/2018 39.60p 41.67p 39.00p 39.65p 106522
05/03/2018 40.29p 41.75p 40.25p 41.05p 98146
02/03/2018 40.60p 42.35p 40.19p 41.50p 139355
01/03/2018 41.37p 42.50p 41.10p 41.95p 175973
28/02/2018 41.90p 42.90p 41.21p 42.25p 119402
27/02/2018 41.60p 42.90p 41.10p 42.30p 83433
26/02/2018 42.40p 42.50p 41.10p 41.85p 191385
23/02/2018 40.10p 42.90p 40.10p 41.95p 71196
22/02/2018 41.50p 41.63p 41.25p 41.25p 13332
21/02/2018 41.00p 41.00p 40.05p 40.95p 219902
20/02/2018 41.00p 41.92p 40.34p 40.60p 188088
19/02/2018 41.00p 41.58p 40.50p 40.75p 192664
16/02/2018 40.90p 41.67p 40.50p 40.75p 217115
15/02/2018 39.50p 40.50p 39.50p 40.25p 76945
14/02/2018 40.40p 40.50p 39.50p 39.95p 114994
13/02/2018 41.00p 41.50p 39.92p 40.20p 209131
12/02/2018 39.90p 41.60p 38.76p 40.85p 173297
09/02/2018 40.50p 41.40p 38.55p 39.50p 483836
08/02/2018 41.00p 41.90p 40.10p 40.75p 659031
07/02/2018 41.40p 43.80p 41.10p 41.80p 1567191
06/02/2018 39.00p 40.70p 37.00p 39.45p 699952
05/02/2018 42.00p 42.27p 39.10p 40.50p 922338
02/02/2018 36.90p 42.00p 36.50p 41.50p 2576249
01/02/2018 35.00p 35.90p 34.90p 35.50p 270151
31/01/2018 35.10p 36.00p 35.00p 35.50p 50953
30/01/2018 35.00p 36.00p 35.00p 35.50p 125203
29/01/2018 36.10p 37.90p 35.00p 35.60p 266621
26/01/2018 36.00p 37.60p 35.55p 37.05p 636109
25/01/2018 36.40p 36.40p 35.80p 36.05p 124024
24/01/2018 36.00p 36.90p 35.00p 36.45p 403142
23/01/2018 37.50p 38.00p 35.75p 35.75p 239887
22/01/2018 37.10p 37.90p 36.00p 37.25p 259565
19/01/2018 37.60p 38.23p 37.10p 37.90p 172801
18/01/2018 38.00p 39.90p 38.00p 38.25p 140518
17/01/2018 39.50p 39.90p 38.12p 39.45p 164826
16/01/2018 38.90p 39.90p 37.85p 39.25p 653332
15/01/2018 37.50p 39.00p 37.13p 38.60p 454073
12/01/2018 39.00p 39.00p 37.36p 38.00p 447276
11/01/2018 39.00p 39.50p 38.00p 39.00p 198577
10/01/2018 37.90p 39.50p 37.32p 38.45p 793581
09/01/2018 37.30p 37.90p 35.78p 37.35p 536963
08/01/2018 39.00p 39.08p 36.61p 37.45p 1508673
05/01/2018 43.70p 45.50p 39.10p 40.55p 2437916
04/01/2018 37.00p 43.00p 36.50p 42.25p 6107649
03/01/2018 36.10p 37.40p 35.90p 36.50p 426040
02/01/2018 36.60p 37.22p 35.64p 36.05p 375872
29/12/2017 37.00p 37.00p 36.25p 36.25p 165677

*Close Price adjusted for both dividends and splits