- Share Prices
Parkmead Group (The) PLC (PMG)
16.50p-0.75 (-4.35%)28 Mar 2024, 16:21
Parkmead Group (The) PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 27, 2024 | 17.75p | 17.77p | 17.02p | 17.25p | 100,119 |
Mar 26, 2024 | 17.75p | 18.00p | 17.57p | 18.00p | 13,052 |
Mar 25, 2024 | 17.75p | 18.00p | 17.50p | 17.75p | 19,798 |
Mar 22, 2024 | 17.75p | 17.80p | 17.50p | 17.75p | 12,379 |
Mar 21, 2024 | 17.75p | 17.88p | 17.50p | 17.75p | 25,394 |
Mar 20, 2024 | 18.00p | 17.95p | 17.52p | 17.75p | 74,674 |
Mar 19, 2024 | 18.00p | 18.40p | 17.50p | 18.00p | 23,784 |
Mar 18, 2024 | 18.25p | 18.34p | 17.65p | 18.00p | 48,936 |
Mar 15, 2024 | 18.25p | 18.45p | 18.07p | 18.25p | 4,780 |
Mar 14, 2024 | 18.25p | 18.34p | 17.65p | 18.25p | 181,080 |
Mar 13, 2024 | 18.25p | 18.37p | 18.00p | 18.25p | 59,870 |
Mar 12, 2024 | 18.50p | 18.14p | 17.65p | 18.25p | 56,020 |
Mar 11, 2024 | 18.50p | 18.68p | 18.13p | 18.50p | 57,484 |
Mar 8, 2024 | 18.50p | 18.75p | 18.05p | 18.50p | 5,702 |
Mar 7, 2024 | 18.75p | 18.25p | 18.05p | 18.50p | 32,840 |
Mar 6, 2024 | 18.75p | 18.52p | 18.42p | 18.75p | 64,815 |
Mar 5, 2024 | 18.75p | 18.50p | 18.42p | 18.75p | 7,077 |
Mar 4, 2024 | 19.25p | 19.25p | 18.15p | 18.75p | 127,956 |
Mar 1, 2024 | 20.25p | 19.80p | 19.05p | 19.25p | 210,605 |
Feb 29, 2024 | 20.50p | 20.97p | 19.80p | 20.25p | 123,616 |
Feb 28, 2024 | 19.50p | 20.99p | 19.21p | 20.50p | 234,581 |
Feb 27, 2024 | 18.75p | 20.00p | 18.90p | 19.60p | 78,586 |
Feb 26, 2024 | 18.75p | 19.44p | 18.52p | 18.75p | 208,209 |
Feb 23, 2024 | 18.25p | 19.25p | 18.16p | 18.75p | 223,822 |
Feb 22, 2024 | 17.75p | 18.98p | 17.21p | 18.25p | 111,487 |
Feb 21, 2024 | 18.00p | 17.55p | 17.16p | 17.75p | 70,657 |
Feb 20, 2024 | 18.50p | 18.80p | 17.50p | 18.00p | 140,122 |
Feb 19, 2024 | 17.25p | 18.90p | 17.05p | 18.50p | 353,636 |
Feb 16, 2024 | 17.00p | 17.50p | 16.75p | 17.25p | 77,589 |
Feb 15, 2024 | 16.25p | 17.38p | 16.05p | 17.00p | 106,800 |
Feb 14, 2024 | 16.25p | 16.44p | 16.00p | 16.25p | 108,872 |
Feb 13, 2024 | 16.00p | 16.50p | 15.81p | 16.25p | 361,897 |
Feb 12, 2024 | 15.75p | 16.05p | 15.63p | 16.00p | 86,648 |
Feb 9, 2024 | 15.75p | 15.98p | 15.59p | 15.75p | 88,812 |
Feb 8, 2024 | 15.75p | 15.95p | 15.58p | 15.75p | 26,971 |
Feb 7, 2024 | 16.50p | 16.16p | 15.50p | 15.75p | 115,317 |
Feb 6, 2024 | 16.60p | 16.89p | 16.00p | 16.60p | 61,229 |
Feb 5, 2024 | 16.75p | 17.40p | 16.16p | 16.60p | 98,157 |
Feb 2, 2024 | 16.00p | 17.34p | 16.15p | 16.75p | 228,966 |
Feb 1, 2024 | 15.75p | 15.60p | 15.00p | 15.25p | 36,236 |
Jan 31, 2024 | 15.75p | 15.89p | 15.30p | 15.75p | 23,951 |
Jan 30, 2024 | 16.13p | 16.00p | 15.61p | 15.75p | 1,386,875 |
Jan 29, 2024 | 16.13p | 16.16p | 15.82p | 16.13p | 360,651 |
Jan 26, 2024 | 16.13p | 16.15p | 15.81p | 16.13p | 506,215 |
Jan 25, 2024 | 16.25p | 16.22p | 15.77p | 16.13p | 688,594 |
Jan 24, 2024 | 15.88p | 17.45p | 15.81p | 16.25p | 97,610 |
Jan 23, 2024 | 15.88p | 15.79p | 15.79p | 15.88p | 14,436 |
Jan 22, 2024 | 15.88p | 16.00p | 15.45p | 15.88p | 607,529 |
Jan 19, 2024 | 15.88p | 15.88p | 15.45p | 15.88p | 277,498 |
Jan 18, 2024 | 16.13p | 16.17p | 15.75p | 15.88p | 331,130 |