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
07/11/2017 37.00p 37.00p 34.93p 36.25p 274075
06/11/2017 36.50p 37.35p 35.79p 36.25p 130284
03/11/2017 36.50p 38.00p 35.79p 36.25p 83100
02/11/2017 37.00p 37.00p 35.46p 36.25p 497282
01/11/2017 36.50p 36.75p 34.72p 36.75p 271888
31/10/2017 36.00p 36.00p 34.60p 36.00p 31959
30/10/2017 36.00p 36.00p 34.10p 34.75p 335886
27/10/2017 34.50p 36.00p 33.66p 35.00p 264660
26/10/2017 36.75p 36.75p 34.00p 35.00p 106355
25/10/2017 36.50p 36.50p 34.74p 36.00p 109134
24/10/2017 34.75p 36.45p 35.60p 36.00p 79908
23/10/2017 34.75p 36.50p 33.63p 36.13p 211284
20/10/2017 35.00p 36.18p 33.00p 34.25p 130343
19/10/2017 36.00p 36.65p 35.18p 35.75p 116940
18/10/2017 36.00p 36.35p 35.10p 35.50p 105843
17/10/2017 36.00p 36.50p 35.31p 35.87p 116952
16/10/2017 36.00p 37.13p 34.50p 36.25p 270505
13/10/2017 36.50p 37.00p 36.50p 37.00p 69151
12/10/2017 37.00p 37.00p 36.00p 36.75p 26500
11/10/2017 37.25p 37.50p 37.25p 37.50p 10000
10/10/2017 40.75p 44.75p 37.50p 39.00p 766823
09/10/2017 36.00p 39.25p 36.00p 39.25p 588385
06/10/2017 35.50p 35.87p 35.50p 35.87p 4500
05/10/2017 35.00p 35.75p 35.00p 35.75p 433
04/10/2017 36.25p 36.50p 36.00p 36.00p 27256
03/10/2017 35.00p 35.87p 35.00p 35.87p 9233
02/10/2017 36.00p 36.00p 36.00p 36.00p 10000
29/09/2017 36.00p 36.50p 36.00p 36.50p 2270
28/09/2017 35.00p 36.00p 35.00p 36.00p 30877
27/09/2017 35.00p 36.00p 35.00p 35.62p 10413
26/09/2017 35.25p 36.00p 35.25p 35.50p 68482
25/09/2017 35.00p 35.00p 33.50p 34.38p 37714
22/09/2017 34.00p 34.00p 31.75p 33.75p 145770
21/09/2017 34.00p 35.12p 34.00p 35.12p 14000
20/09/2017 34.75p 35.37p 34.75p 35.37p 6300
19/09/2017 35.00p 35.50p 35.00p 35.50p 5000
18/09/2017 34.75p 36.00p 34.75p 35.12p 50129
15/09/2017 33.75p 35.00p 33.75p 34.63p 23461
14/09/2017 34.00p 34.38p 33.25p 34.38p 5715
13/09/2017 34.50p 35.00p 32.00p 34.63p 239861
12/09/2017 35.00p 36.25p 35.00p 35.00p 285767
11/09/2017 36.00p 36.00p 35.50p 35.75p 59500
08/09/2017 37.00p 37.00p 36.75p 36.75p 10000
07/09/2017 36.50p 38.00p 36.50p 38.00p 513000
06/09/2017 38.50p 38.50p 37.50p 37.50p 630000
05/09/2017 38.00p 38.50p 38.00p 38.37p 706308
04/09/2017 37.00p 38.00p 36.50p 37.75p 44402
01/09/2017 37.00p 37.13p 37.00p 37.13p 5000
31/08/2017 35.00p 37.00p 35.00p 36.13p 295000
30/08/2017 36.00p 36.00p 34.50p 34.50p 215429
29/08/2017 37.00p 37.00p 36.75p 37.00p 40606
25/08/2017 37.00p 37.00p 36.75p 36.75p 2001
24/08/2017 37.00p 37.00p 37.00p 37.00p 186957
23/08/2017 37.00p 37.00p 37.00p 37.00p 1500
22/08/2017 36.50p 37.13p 37.00p 37.13p 62800
21/08/2017 36.50p 37.00p 36.00p 37.00p 6981
18/08/2017 37.50p 37.50p 37.00p 37.38p 20000
17/08/2017 37.75p 38.25p 37.75p 38.25p 5500
16/08/2017 38.00p 39.13p 39.13p 39.13p 127846
15/08/2017 38.00p 39.25p 39.13p 39.13p 227693
14/08/2017 38.00p 40.00p 37.50p 39.25p 11956
11/08/2017 40.00p 40.00p 39.00p 39.00p 25000
10/08/2017 42.50p 42.50p 40.50p 40.50p 41171
09/08/2017 40.50p 42.00p 40.50p 40.88p 157000
08/08/2017 40.00p 39.00p 39.00p 39.00p 540308
07/08/2017 40.00p 39.00p 39.00p 39.00p 1116130
04/08/2017 40.00p 40.00p 38.00p 39.00p 2049
03/08/2017 38.50p 39.00p 38.00p 39.00p 7967
02/08/2017 39.50p 39.50p 39.50p 39.50p 5000
01/08/2017 39.00p 40.00p 39.00p 40.00p 8418
31/07/2017 39.50p 39.50p 37.50p 39.00p 61722
28/07/2017 39.50p 40.25p 39.50p 40.25p 2569
27/07/2017 39.50p 40.75p 39.25p 40.25p 34943
26/07/2017 39.00p 39.00p 38.00p 38.75p 28000
25/07/2017 40.00p 40.75p 40.50p 40.50p 62934
24/07/2017 40.00p 40.75p 40.00p 40.75p 5000
21/07/2017 42.00p 41.50p 41.50p 41.50p 66215
20/07/2017 42.00p 42.00p 41.50p 41.50p 400
19/07/2017 42.00p 42.00p 40.25p 41.00p 2666
18/07/2017 40.50p 41.25p 40.50p 41.25p 5000
17/07/2017 40.00p 40.25p 40.00p 40.25p 3700
14/07/2017 40.50p 40.50p 39.50p 39.50p 16000
13/07/2017 42.00p 42.00p 41.75p 41.75p 2500
12/07/2017 41.75p 42.00p 41.25p 41.87p 14340
11/07/2017 41.75p 42.00p 40.25p 41.87p 42982
10/07/2017 41.00p 41.00p 39.50p 39.75p 29850
07/07/2017 41.00p 42.00p 41.75p 42.00p 20799
06/07/2017 41.00p 41.75p 41.00p 41.75p 29000
05/07/2017 42.00p 42.00p 42.00p 42.00p 5000
04/07/2017 43.50p 43.50p 40.00p 41.25p 37409
03/07/2017 41.75p 42.50p 41.25p 42.50p 127616
30/06/2017 41.75p 42.00p 41.25p 41.25p 60466
29/06/2017 44.00p 43.00p 42.50p 42.50p 97982
28/06/2017 44.00p 44.00p 43.00p 43.00p 2300
27/06/2017 42.50p 43.75p 42.50p 43.00p 5800
26/06/2017 43.00p 43.00p 42.00p 43.00p 22844
23/06/2017 42.25p 43.88p 42.25p 43.88p 42143
22/06/2017 43.00p 44.13p 43.50p 43.50p 0
21/06/2017 43.00p 44.13p 43.00p 44.13p 20000
20/06/2017 44.00p 44.50p 43.50p 44.50p 12000
19/06/2017 45.75p 45.75p 44.50p 44.87p 40000
16/06/2017 46.25p 48.12p 45.76p 46.00p 118991
15/06/2017 47.00p 47.50p 46.93p 47.50p 26382
14/06/2017 48.37p 48.86p 47.75p 47.75p 14584
13/06/2017 46.50p 48.75p 46.50p 47.75p 50753
12/06/2017 48.25p 48.31p 46.70p 47.38p 54603
09/06/2017 46.25p 48.31p 46.25p 47.50p 6407
08/06/2017 47.56p 47.88p 46.47p 47.25p 25652
07/06/2017 45.25p 48.00p 45.25p 47.00p 31318
06/06/2017 47.75p 47.75p 45.63p 46.50p 205588
05/06/2017 47.40p 47.40p 46.20p 46.50p 41337
02/06/2017 46.46p 47.43p 46.44p 46.88p 50870
01/06/2017 46.50p 47.78p 45.19p 47.50p 144948
31/05/2017 48.00p 48.88p 46.94p 47.62p 142537
30/05/2017 49.50p 50.00p 48.00p 48.63p 63584
26/05/2017 49.00p 50.10p 48.00p 48.63p 193957
25/05/2017 50.10p 50.22p 49.31p 49.88p 85061
24/05/2017 50.75p 50.80p 49.25p 49.88p 146818
23/05/2017 48.41p 50.25p 48.41p 49.63p 35026
22/05/2017 48.00p 50.75p 48.00p 49.50p 58176
19/05/2017 48.25p 50.69p 48.18p 50.00p 144653
18/05/2017 48.74p 50.81p 48.38p 49.63p 41648
17/05/2017 51.75p 53.28p 47.96p 50.25p 316617
16/05/2017 52.25p 53.42p 51.65p 51.75p 104383
15/05/2017 53.25p 54.25p 51.77p 52.00p 220282
12/05/2017 53.00p 53.50p 51.25p 52.38p 118334
11/05/2017 49.75p 53.75p 49.31p 52.38p 399585
10/05/2017 47.00p 48.90p 47.00p 48.63p 243423
09/05/2017 44.25p 46.81p 44.25p 46.00p 133584
08/05/2017 46.25p 46.25p 44.69p 45.50p 234564
05/05/2017 44.00p 45.75p 43.88p 45.00p 129753
04/05/2017 46.75p 46.75p 44.33p 45.12p 173690
03/05/2017 48.50p 48.69p 45.73p 46.50p 147483
02/05/2017 49.00p 49.00p 48.55p 48.88p 24150
28/04/2017 48.75p 49.50p 48.50p 49.50p 14150
27/04/2017 49.44p 49.63p 47.97p 49.25p 172407
26/04/2017 48.66p 49.50p 48.25p 49.25p 82656
25/04/2017 50.00p 50.60p 48.00p 48.00p 195757
24/04/2017 48.00p 50.70p 47.31p 49.50p 177550
21/04/2017 48.50p 49.18p 47.15p 48.37p 170137
20/04/2017 48.00p 48.50p 46.06p 48.00p 333256
19/04/2017 51.00p 51.00p 46.00p 47.38p 516102
18/04/2017 51.50p 52.61p 51.00p 52.25p 55205
13/04/2017 51.75p 53.25p 51.20p 52.63p 279442
12/04/2017 55.50p 55.50p 51.75p 52.63p 183059
11/04/2017 56.75p 58.00p 54.00p 54.75p 518238
10/04/2017 54.00p 56.75p 53.10p 55.87p 164581
07/04/2017 51.25p 53.98p 51.25p 53.63p 310452
06/04/2017 52.25p 53.15p 51.07p 52.25p 327898
05/04/2017 51.75p 54.50p 51.58p 52.75p 704784
04/04/2017 47.75p 51.50p 46.00p 51.25p 1113186
03/04/2017 44.25p 48.50p 44.06p 46.75p 2000699
31/03/2017 44.00p 44.41p 43.50p 44.25p 228118
30/03/2017 43.50p 44.37p 43.05p 44.37p 221063
29/03/2017 42.00p 44.00p 42.00p 42.00p 229160
28/03/2017 43.75p 44.33p 42.25p 44.25p 211161
27/03/2017 46.75p 46.75p 43.64p 44.13p 166475
24/03/2017 44.75p 47.13p 44.74p 45.25p 813013
23/03/2017 44.50p 44.75p 42.96p 43.50p 910833
22/03/2017 45.75p 46.50p 44.51p 44.87p 277940
21/03/2017 46.00p 47.75p 45.63p 45.88p 278122
20/03/2017 47.00p 47.75p 45.61p 46.25p 442200
17/03/2017 49.50p 50.00p 47.00p 48.00p 505026
16/03/2017 50.00p 51.00p 49.69p 49.75p 204020
15/03/2017 50.00p 51.00p 49.50p 51.00p 77276
14/03/2017 50.25p 50.81p 50.00p 50.00p 142260
13/03/2017 51.50p 53.03p 50.01p 50.50p 142157
10/03/2017 53.50p 53.50p 50.25p 52.38p 154514
09/03/2017 51.25p 51.50p 50.00p 51.00p 89850
08/03/2017 52.75p 53.35p 51.53p 52.88p 68513
07/03/2017 53.25p 53.37p 51.69p 52.38p 169241
06/03/2017 55.00p 55.12p 52.48p 53.50p 228271
03/03/2017 54.75p 55.52p 53.88p 54.62p 166594
02/03/2017 51.75p 56.00p 51.11p 56.00p 2057067
01/03/2017 51.50p 52.00p 50.83p 51.75p 271510
28/02/2017 51.75p 52.50p 50.52p 51.38p 444373
27/02/2017 49.00p 51.13p 49.00p 50.88p 540009
24/02/2017 50.00p 51.13p 48.50p 50.00p 455749
23/02/2017 50.25p 51.75p 49.99p 50.50p 781972
22/02/2017 50.50p 52.00p 50.31p 50.75p 387448
21/02/2017 52.50p 52.50p 50.00p 51.00p 877451
20/02/2017 52.75p 53.50p 52.47p 52.75p 146000
17/02/2017 53.50p 54.00p 53.00p 53.37p 237448
16/02/2017 54.00p 54.00p 53.26p 53.50p 106836
15/02/2017 55.00p 55.00p 53.50p 54.37p 198535
14/02/2017 55.25p 56.55p 53.20p 54.12p 294037
13/02/2017 56.00p 57.56p 55.15p 55.62p 335270
10/02/2017 57.75p 59.44p 56.94p 57.63p 79645
09/02/2017 59.75p 59.75p 57.42p 58.88p 89401
08/02/2017 57.75p 59.25p 57.63p 58.75p 83423
07/02/2017 58.00p 58.94p 56.83p 57.75p 99836
06/02/2017 56.50p 58.75p 56.30p 57.75p 324340
03/02/2017 58.00p 59.30p 56.50p 58.13p 92961
02/02/2017 57.25p 59.38p 57.25p 58.38p 182733
01/02/2017 57.75p 58.72p 57.25p 57.25p 255637
31/01/2017 60.25p 60.94p 56.25p 58.50p 451984
30/01/2017 63.25p 63.42p 60.00p 61.75p 188515
27/01/2017 64.50p 64.75p 63.63p 64.13p 177849
26/01/2017 65.00p 65.00p 64.65p 64.75p 63157
25/01/2017 65.00p 66.00p 64.25p 64.88p 54273

*Close Price adjusted for both dividends and splits