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
11/12/2025 15.00p 15.50p 14.50p 15.00p 86904
10/12/2025 15.00p 15.00p 14.75p 15.00p 55182
09/12/2025 15.00p 15.19p 14.75p 15.00p 38422
08/12/2025 15.00p 15.05p 15.00p 15.00p 36544
05/12/2025 15.00p 15.50p 14.50p 15.00p 42252
04/12/2025 15.00p 15.50p 15.00p 15.00p 48260
03/12/2025 15.00p 15.50p 14.50p 15.00p 12502
02/12/2025 15.00p 15.49p 15.00p 15.00p 25031
01/12/2025 15.00p 15.06p 14.75p 15.00p 9535
28/11/2025 15.00p 15.50p 15.00p 15.00p 7806
27/11/2025 15.00p 15.50p 14.75p 15.00p 73817
26/11/2025 15.00p 15.50p 14.50p 15.00p 185145
25/11/2025 14.00p 15.50p 14.00p 15.00p 1015452
24/11/2025 13.10p 13.20p 12.87p 13.10p 188636
21/11/2025 13.10p 13.10p 12.98p 13.10p 79557
20/11/2025 13.10p 13.50p 12.98p 13.10p 4289
19/11/2025 13.10p 13.34p 12.70p 13.10p 12569
18/11/2025 12.75p 13.10p 12.75p 13.10p 206142
17/11/2025 13.00p 13.20p 12.85p 13.00p 34372
14/11/2025 12.75p 13.00p 12.66p 13.00p 109820
13/11/2025 12.75p 13.00p 12.50p 12.75p 213821
12/11/2025 13.25p 13.25p 12.50p 12.75p 217117
11/11/2025 13.50p 13.50p 13.00p 13.25p 118286
10/11/2025 13.50p 14.00p 13.00p 13.50p 72959
07/11/2025 13.50p 13.50p 13.00p 13.50p 102144
06/11/2025 13.50p 14.00p 13.06p 13.50p 207777
05/11/2025 13.50p 13.50p 13.00p 13.50p 27722
04/11/2025 13.75p 14.80p 13.00p 13.50p 53847
03/11/2025 13.75p 14.00p 13.25p 13.75p 129719
31/10/2025 13.50p 14.00p 13.00p 13.75p 122030
30/10/2025 13.50p 13.70p 13.00p 13.50p 3490
29/10/2025 13.50p 13.74p 13.00p 13.50p 30438
28/10/2025 13.50p 13.60p 13.15p 13.50p 40649
27/10/2025 13.50p 14.00p 13.11p 13.50p 31564
24/10/2025 13.50p 14.00p 12.70p 13.50p 62715
23/10/2025 13.60p 13.60p 13.02p 13.50p 59755
22/10/2025 13.60p 13.60p 13.32p 13.60p 111661
21/10/2025 13.60p 13.70p 13.31p 13.60p 7734
20/10/2025 13.60p 13.70p 13.31p 13.60p 39027
17/10/2025 13.60p 13.60p 13.28p 13.60p 71666
16/10/2025 13.60p 13.60p 13.20p 13.60p 13005
15/10/2025 13.60p 13.60p 13.20p 13.60p 4621
14/10/2025 13.60p 13.60p 13.28p 13.60p 102127
13/10/2025 13.60p 13.60p 13.20p 13.60p 154483
10/10/2025 13.75p 13.75p 13.20p 13.60p 167873
09/10/2025 14.00p 14.00p 13.50p 13.75p 7020
08/10/2025 14.00p 14.50p 13.50p 14.00p 28170
07/10/2025 14.00p 14.50p 13.50p 14.00p 236458
06/10/2025 13.75p 14.22p 13.50p 14.00p 140870
03/10/2025 14.00p 14.00p 13.50p 13.75p 337423
02/10/2025 14.50p 14.50p 13.00p 13.20p 240188
01/10/2025 14.50p 15.00p 14.00p 14.50p 53145
30/09/2025 14.25p 14.91p 13.50p 14.50p 172166
29/09/2025 14.50p 15.00p 14.00p 14.25p 76186
26/09/2025 14.50p 14.97p 14.00p 14.50p 22256
25/09/2025 15.00p 15.00p 14.05p 14.50p 308657
24/09/2025 15.00p 15.50p 14.50p 15.50p 144699
23/09/2025 15.00p 15.03p 14.58p 15.00p 53936
22/09/2025 15.00p 15.50p 14.50p 15.00p 643045
19/09/2025 15.00p 15.00p 14.50p 15.00p 127596
18/09/2025 15.00p 15.00p 14.55p 15.00p 67605
17/09/2025 15.25p 15.50p 14.97p 15.00p 11625
16/09/2025 16.00p 16.00p 15.25p 15.10p 212574
15/09/2025 16.00p 16.00p 15.00p 15.25p 137851
12/09/2025 16.25p 16.25p 15.50p 16.00p 63502
11/09/2025 16.50p 16.50p 16.50p 16.25p 57740
10/09/2025 16.50p 17.00p 16.00p 16.50p 42820
09/09/2025 16.50p 17.00p 16.00p 16.50p 66426
08/09/2025 16.50p 16.94p 16.25p 16.50p 68098
05/09/2025 16.50p 16.55p 16.00p 16.50p 159194
04/09/2025 16.50p 16.50p 16.02p 16.50p 40659
03/09/2025 16.50p 17.00p 16.14p 16.50p 20472
02/09/2025 16.50p 16.50p 16.50p 16.50p 0
01/09/2025 16.50p 16.70p 16.02p 16.50p 111002
29/08/2025 16.50p 16.50p 16.21p 16.50p 70000
28/08/2025 16.50p 16.73p 16.21p 16.50p 89169
27/08/2025 16.50p 16.74p 16.00p 16.50p 72930
26/08/2025 16.50p 16.50p 16.02p 16.50p 124563
22/08/2025 16.50p 16.50p 16.00p 16.50p 54849
21/08/2025 16.50p 16.85p 16.11p 16.50p 211140
20/08/2025 16.50p 17.00p 16.33p 16.50p 89706
19/08/2025 16.50p 17.00p 16.00p 16.50p 137715
18/08/2025 16.50p 16.50p 16.11p 16.50p 630
15/08/2025 16.50p 16.67p 16.29p 16.50p 98985
14/08/2025 16.50p 16.50p 16.29p 16.50p 62138
13/08/2025 16.50p 16.50p 16.00p 16.00p 585
12/08/2025 16.25p 17.00p 16.01p 16.50p 83823
11/08/2025 16.25p 16.25p 15.95p 16.25p 16367
08/08/2025 16.25p 17.00p 15.50p 16.25p 56280
07/08/2025 16.25p 16.30p 15.50p 16.25p 150952
06/08/2025 16.25p 16.55p 15.50p 16.25p 23008
05/08/2025 16.25p 16.25p 15.50p 16.25p 2016
04/08/2025 16.25p 16.96p 15.75p 16.25p 99959
01/08/2025 16.25p 16.40p 16.25p 16.25p 105001
31/07/2025 16.00p 16.20p 15.50p 16.00p 145534
30/07/2025 16.00p 16.00p 15.58p 16.00p 12631
29/07/2025 16.00p 16.00p 15.58p 16.00p 5570
28/07/2025 16.00p 16.08p 15.55p 16.00p 39249
25/07/2025 16.00p 16.00p 15.62p 16.00p 121595
24/07/2025 16.50p 16.50p 15.56p 16.00p 149692
23/07/2025 15.50p 16.84p 15.50p 16.50p 641582
22/07/2025 15.50p 15.99p 15.10p 15.50p 123629
21/07/2025 15.00p 15.49p 14.40p 14.40p 53735
18/07/2025 15.00p 15.00p 14.50p 15.00p 5532
17/07/2025 15.00p 15.00p 14.61p 15.00p 4782
16/07/2025 15.00p 15.50p 14.86p 15.50p 85153
15/07/2025 15.00p 15.00p 14.85p 15.00p 16347
14/07/2025 15.00p 15.50p 14.20p 15.00p 129671
11/07/2025 15.00p 15.10p 15.00p 15.00p 189549
10/07/2025 15.00p 15.48p 15.00p 15.00p 142492
09/07/2025 15.00p 15.50p 14.50p 15.00p 10493
08/07/2025 15.00p 15.40p 14.91p 15.00p 126886
07/07/2025 15.00p 15.40p 14.50p 15.00p 13835
04/07/2025 15.00p 15.39p 14.82p 15.00p 630060
03/07/2025 15.00p 15.40p 14.63p 15.00p 27991
02/07/2025 15.00p 15.40p 14.50p 15.00p 95829
01/07/2025 15.00p 15.80p 14.62p 15.00p 119270
30/06/2025 15.25p 15.25p 14.62p 15.00p 21737
27/06/2025 15.25p 15.50p 15.00p 15.25p 51033
26/06/2025 15.50p 15.50p 15.00p 15.25p 61288
25/06/2025 15.50p 16.00p 15.11p 15.50p 95481
24/06/2025 15.50p 16.00p 15.00p 15.50p 14945
23/06/2025 15.50p 16.00p 15.20p 15.50p 209874
20/06/2025 15.50p 15.50p 14.70p 15.50p 88717
19/06/2025 15.25p 15.89p 15.00p 15.50p 215956
18/06/2025 15.25p 15.28p 15.00p 15.25p 12800
17/06/2025 15.25p 15.50p 14.81p 15.25p 31768
16/06/2025 15.25p 15.25p 14.78p 15.25p 14287
13/06/2025 15.25p 16.00p 14.71p 15.25p 251831
12/06/2025 15.25p 15.25p 14.52p 15.25p 366333
11/06/2025 15.25p 15.25p 14.50p 15.25p 31676
10/06/2025 15.25p 15.25p 14.52p 15.25p 36660
09/06/2025 15.25p 15.25p 14.52p 15.25p 34213
06/06/2025 15.25p 15.25p 14.62p 15.25p 75095
05/06/2025 15.25p 15.30p 14.65p 15.25p 146182
04/06/2025 15.25p 15.34p 14.50p 15.25p 24773
03/06/2025 15.25p 16.00p 14.80p 15.25p 57199
02/06/2025 15.25p 15.25p 14.50p 15.25p 33535
30/05/2025 15.25p 15.25p 14.75p 15.25p 20560
29/05/2025 15.25p 15.25p 14.50p 15.25p 76295
28/05/2025 15.25p 15.25p 14.70p 15.25p 19133
27/05/2025 15.00p 15.25p 14.50p 15.25p 107011
23/05/2025 15.75p 15.75p 14.66p 15.00p 507481
22/05/2025 14.50p 17.00p 14.50p 15.75p 283420
21/05/2025 14.50p 15.00p 14.00p 14.50p 292138
20/05/2025 14.50p 14.60p 14.10p 14.50p 45469
19/05/2025 14.50p 14.70p 14.05p 14.50p 115792
16/05/2025 14.50p 14.50p 14.05p 14.50p 141988
15/05/2025 14.00p 14.61p 13.50p 14.50p 240744
14/05/2025 13.50p 14.28p 13.50p 14.00p 299882
13/05/2025 13.50p 13.89p 13.22p 13.50p 134218
12/05/2025 13.75p 14.17p 13.50p 13.50p 162739
09/05/2025 14.25p 14.50p 13.67p 13.75p 239725
08/05/2025 14.25p 14.39p 14.00p 14.25p 102380
07/05/2025 14.75p 14.75p 14.00p 14.25p 77168
06/05/2025 14.75p 15.00p 14.67p 14.75p 10896
02/05/2025 14.75p 15.00p 14.50p 14.75p 93078
01/05/2025 14.75p 15.50p 14.27p 14.75p 987856
30/04/2025 14.50p 14.50p 13.80p 14.00p 249831
29/04/2025 14.00p 14.85p 13.86p 14.50p 448563
28/04/2025 13.25p 14.48p 13.18p 14.00p 470792
25/04/2025 13.50p 14.00p 13.00p 13.25p 83320
24/04/2025 13.75p 14.50p 13.00p 13.50p 95064
23/04/2025 14.50p 15.00p 13.36p 15.00p 447234
22/04/2025 14.50p 14.50p 14.00p 14.50p 164738
17/04/2025 13.75p 14.50p 13.58p 14.50p 508063
16/04/2025 13.75p 13.87p 13.53p 13.75p 136641
15/04/2025 13.75p 13.92p 13.75p 13.75p 152667
14/04/2025 13.50p 13.75p 13.50p 13.75p 127523
11/04/2025 13.50p 13.50p 13.00p 13.50p 185999
10/04/2025 13.75p 13.80p 13.05p 13.50p 83915
09/04/2025 13.50p 13.58p 13.05p 13.25p 24582
08/04/2025 13.25p 13.67p 13.10p 13.50p 145005
07/04/2025 13.75p 14.00p 13.00p 13.25p 204542
04/04/2025 14.00p 14.00p 13.50p 13.75p 311429
03/04/2025 14.25p 14.40p 13.65p 14.00p 152202
02/04/2025 15.00p 15.14p 13.98p 14.25p 188576
01/04/2025 14.25p 15.40p 13.67p 15.00p 530539
31/03/2025 14.50p 14.77p 13.53p 14.00p 310864
28/03/2025 13.25p 15.00p 13.25p 14.50p 1080082
27/03/2025 13.25p 13.47p 13.25p 13.25p 49423
26/03/2025 13.25p 13.31p 13.00p 13.25p 97735
25/03/2025 13.25p 13.80p 13.00p 13.25p 139202
24/03/2025 14.00p 14.00p 13.25p 13.25p 141167
21/03/2025 14.00p 14.00p 13.81p 14.00p 16071
20/03/2025 14.00p 14.00p 13.72p 14.00p 14174
19/03/2025 14.00p 14.00p 13.72p 14.00p 14393
18/03/2025 13.75p 14.00p 13.61p 14.00p 8591
17/03/2025 14.25p 14.30p 13.50p 13.75p 113476
14/03/2025 14.25p 14.40p 14.12p 14.25p 13708
13/03/2025 14.50p 14.50p 14.03p 14.25p 197260
12/03/2025 14.75p 15.00p 14.00p 14.50p 27793
11/03/2025 14.75p 14.86p 14.58p 14.75p 12922
10/03/2025 15.00p 15.50p 14.50p 14.50p 19872
07/03/2025 15.25p 15.25p 14.00p 15.00p 47130
06/03/2025 15.25p 15.25p 15.00p 15.25p 26719
05/03/2025 15.25p 15.50p 15.00p 15.25p 191510
04/03/2025 15.25p 15.50p 15.00p 15.25p 138024
03/03/2025 15.25p 15.32p 15.00p 15.25p 299489
28/02/2025 15.75p 15.75p 15.00p 15.25p 58535

*Close Price adjusted for both dividends and splits