UK markets close in 2 hours 8 minutes

The Parkmead Group Plc (PMG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
15.65-0.10 (-0.63%)
As of 09:44AM BST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202416.0016.0015.6515.6515.65105,924
23 Apr 202415.5016.0015.3315.7515.75145,092
22 Apr 202415.2515.9015.0015.5015.5095,615
19 Apr 202415.5015.4415.1515.2515.2553,618
18 Apr 202415.2515.1015.1015.2515.251,566
17 Apr 202415.5015.3415.0315.2515.2584,833
16 Apr 202415.5016.0015.0015.5015.5066,873
15 Apr 202415.7515.8215.2615.5015.5087,416
12 Apr 202415.7516.0015.6015.7515.75100,122
11 Apr 202416.2516.0515.9915.7515.7561,419
10 Apr 202416.2516.1916.0016.2516.2568,392
09 Apr 202416.5016.9516.0016.2516.25122,059
08 Apr 202416.5016.5516.0016.5016.50154,352
05 Apr 202416.5016.5516.0616.5016.5060,155
04 Apr 202417.0016.2016.1616.5016.50189,866
03 Apr 202416.7517.3416.2517.0017.00149,505
02 Apr 202416.5017.5816.4516.7516.75247,472
28 Mar 202417.0017.3516.1516.5016.50400,953
27 Mar 202417.7517.7717.0217.2517.25100,119
26 Mar 202417.7518.0017.5818.0018.0013,052
25 Mar 202417.7518.0017.5017.7517.7519,798
22 Mar 202417.7517.8017.5017.7517.7512,379
21 Mar 202417.7517.8817.5017.7517.7525,394
20 Mar 202418.0017.9517.5117.7517.7574,674
19 Mar 202418.0018.4017.5018.0018.0023,784
18 Mar 202418.2518.3417.6518.0018.0048,936
15 Mar 202418.2518.4418.0818.2518.254,780
14 Mar 202418.2518.3417.6518.2518.25181,080
13 Mar 202418.2518.3718.0018.2518.2559,870
12 Mar 202418.5018.1417.6518.2518.2556,020
11 Mar 202418.5018.6718.1318.5018.5057,484
08 Mar 202418.5018.7518.0618.5018.505,702
07 Mar 202418.7518.2518.0618.5018.5032,840
06 Mar 202418.7518.5118.4218.7518.7564,815
05 Mar 202418.7518.5018.4218.7518.757,077
04 Mar 202419.2519.2518.1518.7518.75127,956
01 Mar 202420.2519.8019.0619.2519.25210,605
29 Feb 202420.5020.9719.8020.2520.25123,616
28 Feb 202419.5020.9919.2120.5020.50234,581
27 Feb 202418.7520.0018.9019.6019.6078,586
26 Feb 202418.7519.4418.5218.7518.75208,209
23 Feb 202418.2519.2518.1718.7518.75223,822
22 Feb 202417.7518.9917.2118.2518.25111,487
21 Feb 202418.0017.5517.1717.7517.7570,657
20 Feb 202418.5018.8017.5018.0018.00140,122
19 Feb 202417.2518.9017.0518.5018.50353,636
16 Feb 202417.0017.5016.7517.2517.2577,589
15 Feb 202416.2517.3816.0517.0017.00106,800
14 Feb 202416.2516.4416.0016.2516.25108,872
13 Feb 202416.0016.5015.8116.2516.25361,897
12 Feb 202415.7516.0515.6316.0016.0086,648
09 Feb 202415.7515.9815.5915.7515.7588,812
08 Feb 202415.7515.9415.5815.7515.7526,971
07 Feb 202416.5016.1615.5015.7515.75115,317
06 Feb 202416.6016.8916.0016.6016.6061,229
05 Feb 202416.7517.4016.1616.6016.6098,157
02 Feb 202416.0017.3416.1516.7516.75228,966
01 Feb 202415.7515.6015.0015.2515.2536,236
31 Jan 202415.7515.8915.3015.7515.7523,951
30 Jan 202416.1316.0015.6015.7515.751,386,875
29 Jan 202416.1316.1615.8216.1316.13360,651
26 Jan 202416.1316.1515.8116.1316.13506,215
25 Jan 202416.2516.2215.7716.1316.13688,594
24 Jan 202415.8817.4515.8116.2516.2597,610
23 Jan 202415.8815.7915.7915.8815.8814,436
22 Jan 202415.8816.0015.4515.8815.88607,529
19 Jan 202415.8815.8815.4515.8815.88277,498
18 Jan 202416.1316.1715.7515.8815.88331,130
17 Jan 202416.1316.3115.7516.1316.1363,849
16 Jan 202416.1316.3916.0716.1316.134,345
15 Jan 202416.0616.5916.0016.1316.1380,324
12 Jan 202417.5017.0516.0516.3816.38149,396
11 Jan 202417.5017.3917.0117.5017.5073,907
10 Jan 202417.5017.5017.5017.5017.50-
09 Jan 202417.5017.0617.0017.5017.5090,632
08 Jan 202417.5017.8017.0817.5017.5040,006
05 Jan 202417.5018.0017.0017.5017.5024,246
04 Jan 202418.5018.0517.0517.5017.50191,069
03 Jan 202419.2519.0318.0518.5018.50408,437
02 Jan 202419.2519.3419.0019.2519.25126,867
29 Dec 202320.0020.3419.0519.2519.25265,154
28 Dec 202319.0021.5016.0020.0020.00698,031
27 Dec 202316.0019.3916.0019.0019.001,000,055
22 Dec 202315.7516.4915.5016.0016.0094,383
21 Dec 202315.5016.0015.0015.7515.75608,102
20 Dec 202315.5015.6115.0015.5015.5028,605
19 Dec 202315.5015.6915.0015.5015.5091,347
18 Dec 202315.5016.0014.5015.5015.509,854
15 Dec 202315.5015.1815.1615.5015.5025,602
14 Dec 202315.5016.0015.1015.5015.5086,754
13 Dec 202315.5015.8915.1015.5015.5082,546
12 Dec 202315.5015.9515.0515.5015.5060,415
11 Dec 202314.2515.3814.5015.5015.50168,152
08 Dec 202314.2514.2414.0214.2514.2520,443
07 Dec 202314.2514.2414.0214.2514.2593,144
06 Dec 202314.2514.1114.1114.2514.253,712
05 Dec 202314.2514.2413.7014.2514.2565,777
04 Dec 202314.2514.5014.0514.2514.25523,416
01 Dec 202314.2514.3014.0014.2514.25169,623
30 Nov 202314.5014.5914.0014.2514.25109,744
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...