Parkmead Group PLC

PMG
🏛️ uk →
13.75
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 40.10 42.00 40.10 41.00 0.1M
2021-12-30 40.41 42.00 40.10 40.90 0.1M
2021-12-29 40.32 42.00 40.10 41.00 0.1M
2021-12-28 41.55 41.55 41.55 41.55 0.0M
2021-12-27 41.55 41.55 41.55 41.55 0.0M
2021-12-24 40.60 41.77 40.60 41.55 0.0M
2021-12-23 41.30 42.00 41.00 41.55 0.3M
2021-12-22 39.72 42.10 39.72 41.55 0.2M
2021-12-21 40.30 41.00 39.10 40.35 0.1M
2021-12-20 39.55 40.32 39.00 40.00 0.1M
2021-12-17 41.00 41.50 39.00 40.30 0.1M
2021-12-16 38.60 40.00 38.50 39.25 0.1M
2021-12-15 36.18 41.00 36.18 39.25 0.3M
2021-12-14 36.88 36.99 35.10 36.50 0.1M
2021-12-13 35.76 36.90 35.50 36.25 0.3M
2021-12-10 35.38 36.40 34.40 35.70 0.7M
2021-12-09 35.28 36.40 35.28 35.50 0.6M
2021-12-08 36.06 36.40 34.80 35.75 0.2M
2021-12-07 36.25 36.45 34.65 35.55 0.4M
2021-12-06 37.43 38.90 35.13 36.25 0.8M
2021-12-03 38.73 39.00 37.31 38.10 0.4M
2021-12-02 36.22 38.90 36.22 38.50 0.2M
2021-12-01 37.96 38.00 36.69 37.50 0.2M
2021-11-30 37.50 38.50 36.07 37.80 0.4M
2021-11-29 40.10 40.94 37.57 38.25 0.5M
2021-11-26 43.10 44.10 38.90 40.70 1.5M
2021-11-25 45.04 47.00 44.02 46.00 0.2M
2021-11-24 45.30 46.79 45.00 46.00 0.1M
2021-11-23 45.00 46.90 44.00 46.55 0.1M
2021-11-22 45.08 46.11 44.37 46.00 0.2M
2021-11-19 47.05 48.75 45.26 45.75 0.3M
2021-11-18 49.80 50.60 47.10 48.70 0.2M
2021-11-17 49.00 49.34 47.36 49.00 0.5M
2021-11-16 44.10 48.90 44.00 47.50 0.3M
2021-11-15 46.80 46.80 44.36 45.40 0.1M
2021-11-12 46.50 46.50 44.71 46.00 0.1M
2021-11-11 46.00 46.00 44.36 45.85 0.1M
2021-11-10 47.05 48.90 45.00 45.00 0.2M
2021-11-09 50.00 50.00 47.60 48.00 0.3M
2021-11-08 47.20 49.90 47.20 48.80 0.2M
2021-11-05 47.33 49.00 47.26 48.10 0.2M
2021-11-04 48.50 48.90 47.80 48.05 0.1M
2021-11-03 49.74 49.74 47.56 48.25 0.4M
2021-11-02 50.00 50.80 48.59 49.50 0.1M
2021-11-01 45.10 51.00 45.10 49.50 0.4M
2021-10-29 49.90 49.90 44.63 46.30 0.5M
2021-10-28 49.30 50.80 47.80 48.40 0.2M
2021-10-27 50.00 51.16 49.00 50.60 0.4M
2021-10-26 51.00 52.44 49.00 49.50 0.4M
2021-10-25 53.51 55.00 51.35 51.60 0.2M
2021-10-22 53.20 54.70 53.00 54.50 0.0M
2021-10-21 55.50 55.50 53.36 53.80 0.1M
2021-10-20 54.66 55.58 54.36 54.80 0.0M
2021-10-19 54.46 55.80 54.00 55.00 0.1M
2021-10-18 54.55 55.50 53.56 55.00 0.4M
2021-10-15 52.00 55.60 52.00 54.90 0.3M
2021-10-14 53.99 54.80 52.00 53.10 0.3M
2021-10-13 53.26 55.00 52.98 54.00 0.3M
2021-10-12 56.76 56.76 52.20 54.50 0.4M
2021-10-11 58.06 58.92 55.00 55.80 0.2M
2021-10-08 58.97 59.60 58.00 58.60 0.3M
2021-10-07 60.80 60.80 57.20 59.40 0.5M
2021-10-06 61.54 64.40 59.20 60.10 1.9M
2021-10-05 57.55 62.00 57.13 60.90 0.3M
2021-10-04 60.70 60.70 57.55 58.50 0.2M
2021-10-01 60.00 61.00 58.51 60.10 0.5M
2021-09-30 57.90 62.00 57.89 59.00 0.6M
2021-09-29 60.00 60.00 55.80 57.60 0.4M
2021-09-28 55.05 61.80 55.05 59.00 0.9M
2021-09-27 56.24 56.26 54.87 56.00 0.1M
2021-09-24 56.94 57.90 54.00 54.00 0.6M
2021-09-23 56.39 58.50 55.80 56.90 0.7M
2021-09-22 52.74 56.56 50.60 55.90 0.4M
2021-09-21 52.00 52.80 50.00 51.70 0.2M
2021-09-20 54.00 54.00 49.00 50.90 0.9M
2021-09-17 52.33 54.70 52.00 54.10 0.4M
2021-09-16 56.80 57.50 51.80 53.00 0.7M
2021-09-15 55.00 58.00 53.82 55.50 0.8M
2021-09-14 53.00 55.00 52.00 53.70 0.7M
2021-09-13 50.66 53.69 50.66 52.60 0.2M
2021-09-10 51.00 53.00 49.31 52.20 0.5M
2021-09-09 48.81 51.00 48.08 50.00 0.6M
2021-09-08 46.42 49.00 45.26 47.00 0.5M
2021-09-07 46.10 46.64 45.00 45.50 0.2M
2021-09-06 47.75 47.99 46.00 46.50 0.1M
2021-09-03 44.50 48.00 44.50 46.85 0.1M
2021-09-02 45.00 46.85 43.88 45.70 0.2M
2021-09-01 40.84 45.00 40.84 44.50 0.6M
2021-08-31 41.61 42.44 40.60 41.25 0.1M
2021-08-30 42.75 42.75 42.75 42.75 0.0M
2021-08-27 41.61 43.14 41.50 42.75 0.1M
2021-08-26 42.84 42.84 41.60 42.75 0.0M
2021-08-25 41.62 42.62 41.60 42.70 0.0M
2021-08-24 42.10 43.00 41.60 42.50 0.0M
2021-08-23 42.16 44.06 42.00 43.25 0.1M
2021-08-20 42.14 43.90 42.10 43.50 0.1M
2021-08-19 43.60 44.75 42.00 43.65 0.3M
2021-08-18 43.83 47.00 43.80 46.95 0.0M
2021-08-17 44.00 45.38 43.73 45.00 0.0M
2021-08-16 44.88 45.40 43.97 45.45 0.1M
2021-08-13 46.34 46.34 44.60 45.65 0.1M
2021-08-12 45.25 46.40 44.94 45.65 0.1M
2021-08-11 45.93 46.63 45.00 46.00 0.1M
2021-08-10 47.00 47.00 45.10 45.70 0.1M
2021-08-09 46.29 48.90 45.90 46.60 0.1M
2021-08-06 46.28 47.94 46.28 47.35 0.0M
2021-08-05 46.20 48.30 46.10 47.35 0.1M
2021-08-04 46.66 48.80 46.66 47.45 0.0M
2021-08-03 48.27 48.50 46.30 47.65 0.2M
2021-08-02 48.15 49.23 48.06 48.60 0.1M
2021-07-30 48.00 49.24 47.70 48.60 0.1M
2021-07-29 47.06 49.20 47.06 48.65 0.1M
2021-07-28 46.26 48.33 46.11 47.40 0.2M
2021-07-27 48.60 48.90 46.10 47.40 0.1M
2021-07-26 49.86 49.86 46.10 47.35 0.2M
2021-07-23 48.00 49.72 47.97 48.90 0.1M
2021-07-22 46.00 48.00 45.82 47.00 0.1M
2021-07-21 46.44 46.80 45.16 45.75 0.1M
2021-07-20 47.63 47.63 44.26 45.80 0.2M
2021-07-19 48.24 49.78 47.60 47.80 0.1M
2021-07-16 51.76 52.24 49.00 50.00 0.1M
2021-07-15 52.09 52.67 50.20 50.80 0.1M
2021-07-14 52.50 54.00 52.40 53.20 0.0M
2021-07-13 52.47 53.76 52.47 53.00 0.0M
2021-07-12 53.18 54.00 51.60 53.40 0.0M
2021-07-09 52.41 53.20 50.55 52.10 0.1M
2021-07-08 52.35 52.41 49.62 49.90 0.2M
2021-07-07 55.78 55.78 52.40 53.10 0.1M
2021-07-06 56.40 57.00 54.00 55.00 0.2M
2021-07-05 50.92 58.22 50.50 56.00 1.0M
2021-07-02 45.06 51.00 45.06 51.10 0.5M
2021-07-01 45.25 46.84 44.73 45.50 0.0M
2021-06-30 44.66 46.00 44.66 44.70 0.0M
2021-06-29 45.26 46.44 44.30 45.65 0.0M
2021-06-28 44.40 46.44 44.30 44.90 0.1M
2021-06-25 46.44 46.90 44.66 46.05 0.0M
2021-06-24 45.39 46.90 44.50 45.60 0.1M
2021-06-23 45.10 45.44 44.30 45.05 0.1M
2021-06-22 46.43 46.43 45.90 46.45 0.0M
2021-06-21 46.18 46.43 45.28 46.00 0.0M
2021-06-18 48.00 48.00 46.03 46.55 0.2M
2021-06-17 46.10 47.64 46.10 47.05 0.1M
2021-06-16 45.73 48.00 44.67 46.50 0.2M
2021-06-15 44.26 45.90 43.20 44.50 0.1M
2021-06-14 45.00 45.60 44.16 44.40 0.1M
2021-06-11 44.70 45.00 43.00 44.00 0.0M
2021-06-10 44.74 44.74 43.00 43.95 0.0M
2021-06-09 44.19 44.74 43.65 44.00 0.1M
2021-06-08 43.57 43.65 43.00 43.60 0.0M
2021-06-07 43.84 44.09 43.00 43.60 0.1M
2021-06-04 42.93 43.78 42.67 43.05 0.0M
2021-06-03 42.74 43.30 42.70 43.15 0.1M
2021-06-02 40.90 42.69 40.90 41.75 0.1M
2021-06-01 41.00 42.90 40.80 41.90 0.1M
2021-05-31 42.45 42.45 42.45 42.45 0.0M
2021-05-28 42.45 42.45 41.15 42.45 0.0M
2021-05-27 41.21 43.00 41.00 42.00 0.1M
2021-05-26 41.16 43.42 41.00 42.45 0.0M
2021-05-25 41.07 43.90 41.00 42.10 0.2M
2021-05-24 43.47 44.06 41.00 42.50 0.1M
2021-05-21 42.10 43.02 42.10 43.40 0.0M
2021-05-20 42.26 42.80 41.00 42.00 0.0M
2021-05-19 42.75 42.80 42.00 42.45 0.0M
2021-05-18 42.75 43.85 42.75 43.80 0.1M
2021-05-17 42.28 43.40 41.06 42.20 0.1M
2021-05-14 41.22 42.40 40.70 41.80 0.2M
2021-05-13 44.10 44.10 41.00 41.95 0.1M
2021-05-12 45.33 46.74 43.00 44.00 0.1M
2021-05-11 47.28 47.51 45.20 46.15 0.1M
2021-05-10 47.10 48.90 47.10 47.60 0.1M
2021-05-07 45.05 48.88 45.05 48.10 0.2M
2021-05-06 43.70 47.00 43.70 45.50 0.1M
2021-05-05 43.90 45.85 43.70 44.85 0.0M
2021-05-04 45.02 45.64 43.60 44.80 0.2M
2021-05-03 43.45 43.45 43.45 43.45 0.0M
2021-04-30 45.30 46.80 43.50 43.45 0.1M
2021-04-29 45.20 47.00 44.10 46.70 0.2M
2021-04-28 46.40 47.60 44.00 45.50 0.4M
2021-04-27 46.40 48.20 46.30 47.65 0.3M
2021-04-26 48.90 49.98 46.40 47.40 0.3M
2021-04-23 46.80 49.00 46.80 48.15 0.4M
2021-04-22 45.60 47.80 44.00 46.45 0.4M
2021-04-21 41.30 47.00 41.30 45.10 2.2M
2021-04-20 38.10 40.43 38.10 39.35 0.0M
2021-04-19 39.40 40.36 38.10 39.25 0.1M
2021-04-16 37.10 40.34 37.10 39.15 0.2M
2021-04-15 38.18 39.12 38.18 38.60 0.2M
2021-04-14 39.10 39.48 37.20 38.15 0.2M
2021-04-13 37.25 39.00 37.10 38.15 0.1M
2021-04-12 39.10 39.10 37.55 38.15 0.0M
2021-04-09 37.55 38.30 37.12 37.70 0.0M
2021-04-08 38.00 38.80 37.10 37.65 0.3M
2021-04-07 37.75 38.90 37.75 37.65 0.1M
2021-04-06 39.00 39.00 37.16 38.00 0.3M
2021-04-01 39.00 39.00 37.10 37.95 0.2M
2021-03-31 36.67 39.41 36.00 37.50 0.5M
2021-03-30 34.60 35.75 34.60 35.40 0.1M
2021-03-29 36.10 36.90 34.60 36.00 0.1M
2021-03-26 36.25 37.00 35.00 37.00 0.1M
2021-03-25 36.80 37.00 34.50 35.75 0.2M
2021-03-24 35.85 36.80 34.64 36.80 0.2M
2021-03-23 35.75 35.75 34.55 35.30 0.0M
2021-03-22 34.54 35.75 34.54 35.30 0.1M
2021-03-19 34.63 35.40 34.50 35.00 0.1M
2021-03-18 35.82 35.82 34.60 35.30 0.0M
2021-03-17 35.90 35.90 34.60 35.20 0.1M
2021-03-16 36.84 36.84 34.52 35.30 0.2M
2021-03-15 36.06 37.00 35.20 36.10 0.1M
2021-03-12 35.10 36.44 35.10 36.10 0.0M
2021-03-11 37.50 37.50 35.20 36.10 0.1M
2021-03-10 37.64 37.64 35.20 36.60 0.0M
2021-03-09 35.31 37.50 35.20 37.50 0.2M
2021-03-08 35.23 37.70 35.10 37.25 0.1M
2021-03-05 35.00 37.96 35.00 36.60 0.3M
2021-03-04 34.14 34.98 33.89 34.75 0.1M
2021-03-03 33.68 33.90 33.10 33.90 0.1M
2021-03-02 33.90 34.34 32.70 33.55 0.3M
2021-03-01 35.00 35.00 33.50 34.00 0.2M
2021-02-26 37.26 37.50 34.00 34.30 0.2M
2021-02-25 37.83 37.83 36.00 36.70 0.1M
2021-02-24 37.66 38.50 36.00 37.55 0.2M
2021-02-23 38.16 39.40 37.60 37.95 0.1M
2021-02-22 38.11 39.36 38.01 38.40 0.0M
2021-02-19 38.88 38.88 38.00 38.50 0.0M
2021-02-18 39.60 40.80 38.76 38.90 0.2M
2021-02-17 39.94 40.80 39.06 40.05 0.1M
2021-02-16 37.00 40.00 37.00 38.50 0.6M
2021-02-15 37.01 37.99 36.60 36.75 0.2M
2021-02-12 37.01 37.01 36.90 36.95 0.0M
2021-02-11 37.62 38.00 37.00 36.95 0.1M
2021-02-10 37.26 39.34 37.00 37.50 0.0M
2021-02-09 37.26 38.54 37.26 37.35 0.1M
2021-02-08 37.66 39.90 37.16 37.70 0.1M
2021-02-05 36.90 39.16 35.76 38.60 0.2M
2021-02-04 33.70 37.20 33.56 35.90 0.6M
2021-02-03 35.15 35.40 33.70 34.30 0.1M
2021-02-02 33.26 35.30 33.26 34.55 0.1M
2021-02-01 34.84 34.84 33.00 34.15 0.0M
2021-01-29 31.55 35.28 31.55 34.20 0.2M
2021-01-28 32.36 32.90 31.10 32.55 0.2M
2021-01-27 33.30 34.54 32.00 32.70 0.2M
2021-01-26 33.61 34.64 33.08 34.65 0.1M
2021-01-25 34.80 35.00 34.00 34.00 0.1M
2021-01-22 34.13 35.00 34.10 34.55 0.0M
2021-01-21 34.95 35.20 34.25 34.50 0.1M
2021-01-20 35.15 35.30 34.10 34.75 0.1M
2021-01-19 35.00 35.35 34.00 35.00 0.1M
2021-01-18 36.19 36.81 34.90 34.85 0.2M
2021-01-15 36.23 36.80 35.30 35.30 0.2M
2021-01-14 37.13 37.74 36.65 37.05 0.1M
2021-01-13 37.55 38.00 37.12 37.45 0.3M
2021-01-12 37.39 37.90 36.06 37.50 0.2M
2021-01-11 37.12 37.60 35.70 36.70 0.1M
2021-01-08 36.44 37.44 36.14 37.10 0.1M
2021-01-07 37.94 38.30 36.55 37.65 0.1M
2021-01-06 37.74 37.94 36.88 37.25 0.1M
2021-01-05 37.20 37.98 36.40 37.45 0.1M
2021-01-04 38.16 39.88 36.40 37.25 0.3M