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
20/10/2021 54.20p 55.58p 54.36p 54.80p 39227
19/10/2021 54.20p 55.80p 54.00p 54.00p 53148
18/10/2021 54.40p 55.50p 53.56p 55.00p 351833
15/10/2021 52.00p 55.60p 52.00p 55.00p 252615
14/10/2021 53.00p 54.80p 52.00p 53.10p 265002
13/10/2021 53.00p 55.00p 52.98p 53.00p 258785
12/10/2021 55.00p 56.76p 52.20p 56.00p 361238
11/10/2021 57.20p 58.92p 55.00p 55.80p 236958
08/10/2021 58.20p 59.60p 58.00p 58.60p 251208
07/10/2021 60.80p 60.80p 57.20p 59.40p 478645
06/10/2021 61.80p 64.40p 59.20p 60.10p 1840362
05/10/2021 59.80p 62.00p 57.13p 60.90p 291075
04/10/2021 59.80p 60.70p 57.55p 58.50p 230890
01/10/2021 61.00p 61.00p 58.51p 60.10p 479179
30/09/2021 58.80p 62.00p 57.89p 58.00p 582827
29/09/2021 60.00p 60.00p 55.80p 57.60p 356058
28/09/2021 56.80p 61.80p 55.05p 59.00p 940171
27/09/2021 55.00p 56.26p 54.87p 56.00p 125779
24/09/2021 56.00p 57.89p 54.00p 54.00p 425800
23/09/2021 56.60p 58.50p 55.80p 55.80p 715957
22/09/2021 51.60p 56.56p 50.60p 55.90p 407072
21/09/2021 52.20p 52.80p 50.00p 51.70p 241085
20/09/2021 52.20p 54.00p 49.00p 50.90p 876461
17/09/2021 53.00p 54.70p 52.00p 54.10p 281970
16/09/2021 56.80p 57.50p 51.80p 53.00p 723121
15/09/2021 55.00p 58.00p 53.82p 56.00p 843729
14/09/2021 52.00p 55.00p 52.00p 53.70p 664708
13/09/2021 53.00p 53.69p 50.66p 52.60p 183705
10/09/2021 51.00p 53.00p 49.31p 52.20p 364682
09/09/2021 49.00p 51.00p 48.07p 51.00p 643141
08/09/2021 46.40p 49.00p 45.25p 49.00p 464359
07/09/2021 46.10p 46.64p 45.00p 45.00p 169027
06/09/2021 47.60p 47.99p 46.00p 46.00p 122628
03/09/2021 46.10p 48.00p 44.50p 46.85p 137361
02/09/2021 45.00p 46.85p 43.88p 45.70p 156212
01/09/2021 41.30p 45.00p 40.84p 45.00p 568705
31/08/2021 41.50p 42.44p 40.60p 41.25p 98699
27/08/2021 41.70p 43.14p 41.50p 41.50p 130814
26/08/2021 41.60p 42.84p 41.60p 42.75p 15162
25/08/2021 41.60p 42.70p 41.60p 42.70p 49149
24/08/2021 42.10p 43.00p 41.60p 42.50p 22548
23/08/2021 42.10p 44.06p 42.00p 42.50p 103395
20/08/2021 42.10p 43.90p 42.10p 43.00p 84561
19/08/2021 43.60p 44.75p 42.00p 43.65p 272383
18/08/2021 44.00p 47.00p 43.80p 47.00p 26157
17/08/2021 44.20p 45.38p 43.73p 45.00p 33917
16/08/2021 44.60p 45.45p 43.97p 45.45p 61494
13/08/2021 44.60p 46.34p 44.60p 45.65p 85618
12/08/2021 45.10p 46.40p 44.94p 45.65p 81370
11/08/2021 45.10p 46.63p 45.00p 45.00p 104028
10/08/2021 45.80p 47.00p 45.10p 45.70p 154463
09/08/2021 45.90p 48.90p 45.90p 46.60p 71580
06/08/2021 46.10p 47.94p 46.28p 47.35p 20558
05/08/2021 46.10p 48.30p 46.10p 47.35p 66151
04/08/2021 47.80p 48.80p 46.65p 47.45p 33081
03/08/2021 47.80p 48.50p 46.30p 47.65p 226744
02/08/2021 48.60p 49.23p 48.05p 48.60p 102784
30/07/2021 48.60p 49.24p 47.70p 48.60p 116958
29/07/2021 48.50p 49.20p 47.06p 48.65p 108956
28/07/2021 47.00p 48.33p 46.11p 47.40p 159521
27/07/2021 48.90p 48.90p 46.10p 47.40p 53842
26/07/2021 47.10p 49.86p 46.10p 47.35p 174283
23/07/2021 48.00p 49.72p 47.97p 48.90p 67650
22/07/2021 46.70p 48.00p 45.82p 48.00p 87067
21/07/2021 46.20p 46.80p 45.16p 46.50p 110478
20/07/2021 47.60p 47.63p 44.26p 45.80p 229988
19/07/2021 47.60p 49.78p 47.60p 47.60p 78835
16/07/2021 50.20p 52.24p 49.00p 49.00p 60405
15/07/2021 52.20p 52.67p 50.20p 50.80p 134018
14/07/2021 52.80p 54.00p 52.40p 54.00p 18340
13/07/2021 53.20p 53.76p 52.47p 53.00p 26803
12/07/2021 53.20p 54.00p 51.60p 54.00p 49702
09/07/2021 53.20p 53.20p 50.55p 52.10p 140388
08/07/2021 51.80p 52.41p 49.62p 49.90p 198387
07/07/2021 54.20p 55.78p 52.40p 53.10p 85849
06/07/2021 56.40p 57.00p 54.00p 54.00p 218756
05/07/2021 51.00p 58.22p 50.50p 55.00p 1037339
02/07/2021 46.00p 51.00p 45.05p 51.00p 524940
01/07/2021 45.30p 46.84p 44.73p 45.50p 46230
30/06/2021 45.30p 46.00p 44.66p 44.70p 20077
29/06/2021 44.30p 46.44p 44.30p 44.30p 22814
28/06/2021 44.40p 46.44p 44.30p 44.30p 63683
25/06/2021 46.90p 46.90p 44.66p 46.05p 42153
24/06/2021 46.90p 46.90p 44.50p 45.60p 110980
23/06/2021 44.30p 45.44p 44.30p 44.30p 56638
22/06/2021 45.90p 46.45p 45.90p 46.45p 20759
21/06/2021 46.00p 46.43p 45.28p 46.00p 35805
18/06/2021 48.00p 48.00p 46.02p 46.55p 167580
17/06/2021 46.10p 47.64p 46.10p 47.05p 106754
16/06/2021 45.90p 48.00p 44.67p 46.50p 249076
15/06/2021 44.10p 45.90p 43.20p 44.50p 59305
14/06/2021 45.00p 45.60p 44.16p 44.40p 71399
11/06/2021 45.00p 45.00p 43.00p 44.00p 32283
10/06/2021 43.00p 44.74p 43.00p 43.95p 31411
09/06/2021 44.20p 44.74p 43.65p 44.00p 55059
08/06/2021 43.00p 43.65p 43.00p 43.60p 30001
07/06/2021 43.50p 44.09p 43.00p 43.00p 136859
04/06/2021 42.90p 43.78p 42.66p 43.05p 32885
03/06/2021 42.90p 43.30p 42.70p 42.90p 148461
02/06/2021 42.50p 42.69p 40.90p 41.75p 143258
01/06/2021 41.00p 42.90p 40.80p 40.80p 89690
28/05/2021 41.00p 42.45p 41.15p 42.45p 16525
27/05/2021 41.00p 43.00p 41.00p 41.00p 76219
26/05/2021 41.00p 43.42p 41.00p 42.45p 49408
25/05/2021 41.10p 43.90p 41.00p 42.10p 186505
24/05/2021 43.50p 44.06p 41.00p 41.00p 127944
21/05/2021 42.50p 43.40p 42.10p 43.40p 20346
20/05/2021 42.50p 42.80p 41.00p 41.00p 4002
19/05/2021 42.60p 42.80p 42.00p 42.45p 27195
18/05/2021 43.50p 43.85p 42.75p 43.80p 96050
17/05/2021 40.80p 43.40p 41.06p 42.20p 75612
14/05/2021 40.80p 42.40p 40.70p 41.80p 170740
13/05/2021 44.10p 44.10p 42.50p 41.95p 83715
12/05/2021 45.30p 46.74p 43.00p 43.00p 139596
11/05/2021 47.10p 47.51p 45.20p 46.15p 110283
10/05/2021 48.90p 48.90p 47.10p 47.60p 145939
07/05/2021 47.10p 48.88p 45.05p 48.10p 186071
06/05/2021 44.00p 47.00p 43.70p 47.00p 107896
05/05/2021 43.70p 45.85p 43.70p 43.70p 28630
04/05/2021 45.00p 45.64p 43.60p 44.80p 162208
30/04/2021 46.80p 46.80p 43.50p 43.50p 129654
29/04/2021 46.00p 47.00p 44.10p 46.70p 177620
28/04/2021 46.40p 47.60p 44.00p 45.50p 442763
27/04/2021 46.40p 48.20p 46.30p 47.65p 259301
26/04/2021 49.40p 49.98p 46.40p 48.50p 291231
23/04/2021 47.90p 49.00p 46.80p 48.15p 417792
22/04/2021 45.60p 47.80p 44.00p 45.10p 425881
21/04/2021 41.30p 47.00p 41.30p 44.20p 2030062
20/04/2021 40.30p 40.43p 38.10p 39.35p 44344
19/04/2021 39.10p 40.36p 38.10p 39.25p 77845
16/04/2021 39.10p 40.34p 37.10p 39.15p 151236
15/04/2021 38.30p 39.12p 38.18p 38.60p 112342
14/04/2021 38.30p 39.48p 37.20p 38.15p 219026
13/04/2021 38.10p 39.00p 37.10p 38.15p 76307
12/04/2021 38.10p 39.10p 37.55p 38.15p 10066
09/04/2021 38.10p 38.30p 37.12p 37.70p 7720
08/04/2021 38.10p 38.80p 37.10p 37.65p 158669
07/04/2021 38.10p 38.90p 37.65p 37.65p 50525
06/04/2021 38.10p 39.00p 37.16p 38.00p 278442
01/04/2021 37.90p 39.00p 37.10p 37.95p 166726
31/03/2021 36.90p 39.41p 36.00p 37.50p 501274
30/03/2021 34.60p 35.75p 34.60p 35.40p 64299
29/03/2021 34.60p 36.90p 34.60p 36.00p 84935
26/03/2021 35.00p 37.00p 35.00p 37.00p 50733
25/03/2021 36.80p 37.00p 34.50p 35.75p 172165
24/03/2021 35.90p 36.80p 34.64p 36.80p 192162
23/03/2021 34.60p 35.75p 34.55p 35.30p 29121
22/03/2021 34.60p 35.75p 34.54p 35.30p 104897
19/03/2021 34.60p 35.40p 34.50p 35.00p 78981
18/03/2021 35.90p 35.82p 34.60p 35.30p 27132
17/03/2021 35.90p 35.90p 34.60p 35.20p 144714
16/03/2021 35.20p 36.84p 34.52p 35.30p 206946
15/03/2021 36.10p 37.00p 35.20p 36.10p 53230
12/03/2021 35.10p 36.44p 35.10p 36.10p 36413
11/03/2021 35.20p 37.50p 35.20p 36.10p 93558
10/03/2021 35.20p 37.64p 35.20p 36.60p 47929
09/03/2021 35.20p 37.50p 35.20p 37.50p 139061
08/03/2021 37.70p 37.70p 35.10p 37.25p 53216
05/03/2021 35.00p 37.96p 35.00p 36.60p 340996
04/03/2021 34.10p 34.98p 33.89p 34.75p 86458
03/03/2021 33.90p 33.90p 33.10p 33.90p 55636
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

*Close Price adjusted for both dividends and splits