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
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
15/05/2020 30.50p 30.80p 30.50p 30.80p 82691
14/05/2020 30.20p 30.80p 30.20p 30.60p 261102
13/05/2020 30.30p 30.55p 30.20p 30.55p 120076
12/05/2020 30.80p 30.80p 30.30p 30.80p 33146
11/05/2020 30.30p 31.00p 30.26p 30.30p 68238
07/05/2020 30.20p 30.60p 30.20p 30.20p 80783
06/05/2020 30.20p 30.86p 30.00p 30.55p 176419
05/05/2020 30.10p 31.00p 30.10p 30.80p 205771
01/05/2020 30.30p 31.36p 30.20p 30.30p 311224
30/04/2020 31.50p 31.50p 30.25p 30.95p 133986
29/04/2020 30.20p 31.07p 30.20p 30.40p 52873
28/04/2020 31.50p 31.50p 30.26p 30.80p 30136
27/04/2020 30.10p 31.46p 30.00p 30.75p 208047
24/04/2020 31.50p 31.50p 30.10p 30.80p 26878
23/04/2020 30.10p 31.72p 30.10p 30.95p 53129
22/04/2020 30.90p 31.50p 30.10p 30.95p 137338
21/04/2020 30.00p 30.59p 30.00p 30.20p 371544
20/04/2020 30.00p 30.65p 30.00p 30.35p 390286
17/04/2020 31.90p 31.90p 30.00p 31.00p 212635
16/04/2020 32.60p 31.17p 30.48p 30.85p 29448
15/04/2020 32.60p 33.75p 30.35p 30.80p 320070
14/04/2020 35.00p 35.00p 32.10p 33.50p 236849
09/04/2020 31.90p 35.00p 31.10p 34.00p 238267
08/04/2020 30.00p 31.69p 30.00p 30.95p 3796
07/04/2020 30.10p 31.90p 29.75p 30.95p 68531
06/04/2020 30.10p 31.65p 29.10p 30.20p 117418
03/04/2020 31.50p 31.90p 30.10p 31.00p 117660
02/04/2020 29.10p 32.62p 29.10p 30.55p 612952
01/04/2020 25.90p 31.75p 25.90p 28.55p 591541
31/03/2020 25.90p 25.90p 24.23p 25.45p 316663
30/03/2020 25.00p 25.50p 24.12p 25.45p 129197
27/03/2020 26.30p 26.30p 25.10p 26.20p 164034
26/03/2020 23.00p 25.70p 23.00p 25.50p 299473
25/03/2020 24.70p 26.30p 23.20p 23.80p 374332
24/03/2020 23.70p 24.40p 23.10p 23.90p 57457
23/03/2020 23.30p 24.31p 22.50p 23.20p 142456
20/03/2020 22.90p 26.79p 21.55p 25.00p 285204
19/03/2020 19.00p 23.00p 18.00p 22.20p 311746
18/03/2020 21.00p 21.60p 19.70p 19.70p 355012
17/03/2020 24.10p 24.20p 21.10p 23.00p 736049
16/03/2020 27.50p 27.50p 24.00p 24.65p 362304
13/03/2020 29.00p 29.47p 27.63p 28.20p 299296
12/03/2020 30.00p 30.33p 28.38p 28.75p 738688
11/03/2020 30.50p 31.97p 30.00p 30.45p 308914
10/03/2020 31.00p 31.88p 30.43p 30.95p 410690
09/03/2020 33.00p 33.21p 28.19p 30.80p 1189232
06/03/2020 36.10p 36.39p 34.55p 35.45p 167179
05/03/2020 36.10p 38.00p 36.10p 37.55p 21581
04/03/2020 37.10p 37.61p 36.24p 37.05p 25684
03/03/2020 37.10p 38.00p 34.44p 36.55p 82212
02/03/2020 35.10p 36.72p 34.10p 36.00p 260848
28/02/2020 34.00p 37.00p 32.41p 36.20p 559376
27/02/2020 35.90p 36.00p 34.10p 35.10p 250206
26/02/2020 37.80p 37.90p 35.25p 36.20p 324631
25/02/2020 40.00p 38.39p 37.14p 37.70p 64576
24/02/2020 40.00p 40.04p 36.21p 38.00p 625842
21/02/2020 40.10p 41.10p 39.18p 41.00p 179117
20/02/2020 40.00p 42.40p 40.00p 41.25p 28369
19/02/2020 42.40p 42.40p 40.50p 41.30p 56736
18/02/2020 40.80p 41.75p 40.24p 41.25p 74819
17/02/2020 41.80p 41.80p 40.84p 41.25p 22664
14/02/2020 40.90p 42.90p 40.90p 41.90p 157372
13/02/2020 44.00p 44.00p 40.70p 41.85p 181989
12/02/2020 39.60p 43.50p 39.60p 43.50p 222317
11/02/2020 38.90p 40.90p 38.50p 40.30p 406037
10/02/2020 38.60p 39.02p 37.70p 38.10p 155516
07/02/2020 39.50p 40.00p 38.08p 38.95p 370872
06/02/2020 41.90p 41.90p 39.26p 41.00p 213927
05/02/2020 41.70p 41.92p 39.00p 40.35p 347595
04/02/2020 43.60p 42.95p 41.92p 42.35p 72274
03/02/2020 43.60p 43.75p 42.19p 42.80p 151473
31/01/2020 43.60p 44.40p 43.17p 43.85p 206629
30/01/2020 43.70p 45.20p 43.10p 43.50p 249407
29/01/2020 44.00p 44.90p 43.20p 43.95p 64476
28/01/2020 45.00p 45.50p 44.23p 44.60p 103339
27/01/2020 45.60p 46.45p 45.00p 45.95p 152697
24/01/2020 46.50p 47.37p 45.75p 47.00p 90488
23/01/2020 46.80p 46.90p 45.60p 45.85p 130826
22/01/2020 47.90p 47.90p 45.75p 46.75p 64625
21/01/2020 45.20p 47.70p 45.20p 45.85p 88105
20/01/2020 45.50p 46.90p 45.20p 46.15p 122129
17/01/2020 46.20p 47.70p 45.40p 46.25p 232555
16/01/2020 46.20p 48.90p 46.20p 47.40p 139923
15/01/2020 47.40p 48.00p 46.10p 47.05p 226881
14/01/2020 49.00p 49.22p 47.56p 48.25p 83300
13/01/2020 47.50p 49.40p 47.50p 49.40p 105263
10/01/2020 47.60p 49.36p 47.50p 48.40p 180251
09/01/2020 49.00p 50.69p 47.50p 49.55p 118221
08/01/2020 49.10p 50.73p 48.23p 48.45p 99102
07/01/2020 49.40p 50.40p 48.35p 49.25p 245989
06/01/2020 46.60p 49.50p 46.60p 48.80p 337060
03/01/2020 47.50p 47.44p 46.86p 47.35p 14711
02/01/2020 47.50p 48.00p 45.13p 47.35p 246994
31/12/2019 47.00p 47.50p 45.36p 47.50p 22437
30/12/2019 47.00p 47.00p 46.21p 46.65p 28538
27/12/2019 44.80p 46.90p 43.50p 46.55p 482848
24/12/2019 45.20p 46.67p 46.04p 46.45p 4700
23/12/2019 45.20p 46.50p 45.20p 46.50p 11742
20/12/2019 44.20p 46.66p 44.20p 46.45p 68322
19/12/2019 45.00p 46.47p 45.00p 45.90p 144736
18/12/2019 46.10p 46.63p 44.90p 46.00p 80305
17/12/2019 46.10p 46.20p 44.88p 45.25p 472774
16/12/2019 45.00p 46.90p 44.10p 46.45p 398926
13/12/2019 44.50p 46.13p 44.10p 45.95p 116164
12/12/2019 45.80p 45.90p 44.60p 45.25p 11893
11/12/2019 45.70p 45.70p 44.57p 45.10p 16585
10/12/2019 46.00p 46.00p 45.00p 45.20p 141391
09/12/2019 47.00p 48.50p 44.60p 45.95p 216995
06/12/2019 48.90p 48.90p 47.41p 48.00p 59347
05/12/2019 48.00p 49.80p 47.20p 48.30p 253019
04/12/2019 48.10p 49.90p 47.30p 47.95p 127339
03/12/2019 48.10p 49.90p 47.50p 48.70p 57927
02/12/2019 48.70p 50.00p 47.60p 50.00p 154098
29/11/2019 46.90p 50.00p 45.00p 50.00p 390644
28/11/2019 44.10p 46.90p 44.10p 44.10p 76633
27/11/2019 45.00p 46.90p 44.00p 46.90p 305655
26/11/2019 44.10p 44.30p 42.60p 43.70p 144029
25/11/2019 44.50p 45.16p 43.00p 43.00p 319374
22/11/2019 42.90p 45.40p 42.46p 45.00p 926834
21/11/2019 44.90p 44.90p 42.48p 42.85p 201946
20/11/2019 44.70p 44.70p 42.69p 43.80p 257193
19/11/2019 40.40p 44.10p 40.30p 43.15p 1033560
18/11/2019 41.00p 42.77p 40.60p 41.05p 228864
15/11/2019 41.10p 46.42p 41.00p 41.55p 545038
14/11/2019 40.80p 39.95p 38.60p 39.00p 14774
13/11/2019 40.80p 40.90p 38.83p 39.35p 71092
12/11/2019 40.10p 40.80p 38.35p 40.15p 195333
11/11/2019 39.30p 39.78p 38.19p 38.75p 87015
08/11/2019 39.90p 40.28p 38.95p 38.95p 170471
07/11/2019 39.00p 40.00p 38.21p 38.95p 324908
06/11/2019 38.90p 39.90p 38.50p 39.35p 150960
05/11/2019 37.10p 38.80p 36.70p 38.20p 909804
04/11/2019 36.60p 38.70p 36.60p 37.25p 88484
01/11/2019 36.60p 38.60p 36.60p 37.30p 174302
31/10/2019 37.60p 38.00p 36.72p 37.00p 133932
30/10/2019 37.10p 38.19p 37.10p 38.00p 32984
29/10/2019 37.00p 38.90p 37.00p 38.00p 155629
28/10/2019 37.10p 38.90p 37.00p 38.00p 89099
25/10/2019 36.60p 38.90p 36.60p 37.45p 103487
24/10/2019 37.10p 38.80p 37.10p 37.90p 32881
23/10/2019 37.85p 38.25p 37.02p 37.95p 18842
22/10/2019 37.10p 37.85p 37.10p 37.85p 50000
21/10/2019 37.10p 38.70p 37.00p 37.65p 70967
18/10/2019 37.50p 37.90p 36.97p 37.35p 166798
17/10/2019 38.10p 38.75p 37.24p 37.50p 147957
16/10/2019 38.10p 39.00p 37.60p 39.00p 38027
15/10/2019 37.90p 38.70p 37.13p 38.45p 316631
14/10/2019 37.80p 38.00p 36.00p 36.95p 345831
11/10/2019 35.00p 37.80p 34.10p 37.15p 430477
10/10/2019 33.40p 35.00p 33.09p 33.50p 489909
09/10/2019 34.20p 35.40p 34.00p 34.20p 286304
08/10/2019 35.90p 35.90p 34.10p 34.50p 566435
07/10/2019 35.10p 37.00p 34.80p 35.40p 226299
04/10/2019 35.10p 37.90p 35.10p 36.50p 52573
03/10/2019 36.40p 37.90p 35.32p 36.60p 70699
02/10/2019 36.30p 37.90p 35.50p 36.65p 159427
01/10/2019 35.53p 37.87p 35.53p 37.00p 230838
30/09/2019 35.62p 36.65p 35.51p 36.65p 89325
27/09/2019 37.00p 37.00p 36.00p 36.30p 428800
26/09/2019 36.50p 37.20p 36.19p 36.50p 505304
25/09/2019 39.00p 39.90p 36.16p 37.75p 487230
24/09/2019 39.96p 39.96p 39.01p 39.55p 40676
23/09/2019 40.80p 40.90p 39.12p 40.10p 157534
20/09/2019 39.70p 40.90p 39.31p 40.30p 158546
19/09/2019 40.30p 42.40p 39.52p 40.60p 65512
18/09/2019 40.00p 40.70p 39.50p 39.90p 80149
17/09/2019 42.50p 42.50p 40.50p 40.85p 114456
16/09/2019 42.40p 42.40p 41.00p 41.70p 272970
13/09/2019 41.40p 41.60p 40.25p 40.80p 26366
12/09/2019 41.37p 41.59p 41.00p 41.55p 74927
11/09/2019 40.50p 41.54p 40.11p 41.40p 180687
10/09/2019 40.10p 41.37p 39.64p 40.55p 223983
09/09/2019 40.20p 42.20p 40.17p 41.05p 212672
06/09/2019 42.10p 43.00p 41.00p 41.20p 206265
05/09/2019 42.00p 43.50p 41.50p 42.80p 875594
04/09/2019 43.50p 44.00p 40.00p 42.25p 565021
03/09/2019 45.60p 46.40p 43.66p 43.80p 307930
02/09/2019 46.90p 47.00p 45.00p 47.00p 425260
30/08/2019 49.50p 49.50p 45.27p 47.05p 796389
29/08/2019 51.00p 52.00p 50.62p 50.80p 27896
28/08/2019 51.20p 52.80p 51.10p 52.00p 72916
27/08/2019 50.20p 50.60p 50.20p 50.60p 16196
23/08/2019 52.60p 52.80p 50.80p 51.30p 115077
22/08/2019 49.00p 54.00p 48.04p 52.50p 340958
21/08/2019 46.60p 48.90p 46.25p 48.50p 91626
20/08/2019 48.70p 48.90p 46.50p 47.50p 109849
19/08/2019 47.16p 48.40p 46.55p 47.50p 46923

*Close Price adjusted for both dividends and splits