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
2022-12-30 57.00 57.00 57.00 57.00 0.0M
2022-12-29 56.10 57.24 55.40 56.80 0.0M
2022-12-28 59.00 59.00 54.60 56.30 0.2M
2022-12-27 57.50 57.50 57.50 57.50 0.0M
2022-12-23 59.28 59.28 56.50 57.50 0.1M
2022-12-22 57.20 59.00 56.24 58.10 0.2M
2022-12-21 58.81 61.80 57.00 57.40 0.1M
2022-12-20 57.67 60.00 55.20 57.90 0.1M
2022-12-19 57.00 59.00 55.20 56.00 0.0M
2022-12-16 57.40 58.45 55.72 58.10 0.1M
2022-12-15 60.00 60.59 56.00 58.00 0.3M
2022-12-14 59.00 60.51 59.00 60.50 0.0M
2022-12-13 59.00 60.67 59.00 60.00 0.0M
2022-12-12 60.80 60.91 59.20 60.50 0.0M
2022-12-09 58.20 62.83 58.00 62.10 0.1M
2022-12-08 58.00 60.00 57.20 59.00 0.1M
2022-12-07 56.59 58.80 55.20 57.30 0.1M
2022-12-06 60.80 60.80 57.00 58.30 0.2M
2022-12-05 59.76 62.80 59.23 61.00 0.0M
2022-12-02 59.73 62.54 59.40 61.50 0.1M
2022-12-01 60.70 62.49 60.40 60.70 0.1M
2022-11-30 62.00 62.50 60.00 61.10 0.2M
2022-11-29 57.98 61.50 57.24 61.00 0.2M
2022-11-28 53.00 58.80 52.00 58.20 0.5M
2022-11-25 54.99 56.20 50.40 54.60 0.6M
2022-11-24 61.80 61.80 53.80 55.40 1.3M
2022-11-23 69.00 69.00 57.14 57.90 2.2M
2022-11-22 65.95 70.60 65.11 68.50 0.4M
2022-11-21 63.00 65.40 62.20 65.50 0.3M
2022-11-18 61.40 63.95 61.20 63.10 0.8M
2022-11-17 63.80 63.80 61.00 62.00 0.1M
2022-11-16 62.80 64.62 61.20 62.20 0.1M
2022-11-15 64.00 64.00 61.64 61.50 0.2M
2022-11-14 66.80 67.45 62.00 63.00 0.5M
2022-11-11 60.20 66.50 59.89 66.40 1.1M
2022-11-10 56.68 60.42 56.65 60.00 0.2M
2022-11-09 54.79 57.00 54.18 56.50 0.1M
2022-11-08 53.77 56.80 53.77 55.40 0.0M
2022-11-07 54.16 56.08 54.16 55.30 0.0M
2022-11-04 54.62 56.51 54.51 55.50 0.0M
2022-11-03 56.00 56.40 54.60 56.00 0.0M
2022-11-02 54.82 56.80 52.80 55.60 0.1M
2022-11-01 50.45 57.00 50.45 55.50 0.1M
2022-10-31 52.00 52.60 49.00 50.80 0.2M
2022-10-28 52.70 52.70 50.60 51.00 0.1M
2022-10-27 53.09 54.00 51.60 53.10 0.0M
2022-10-26 53.00 53.49 52.50 53.60 0.0M
2022-10-25 52.26 52.26 51.00 51.80 0.1M
2022-10-24 52.20 53.80 51.20 52.60 0.1M
2022-10-21 55.30 55.59 50.00 53.10 0.4M
2022-10-20 55.51 57.03 55.51 56.00 0.0M
2022-10-19 57.41 57.51 55.38 55.50 0.0M
2022-10-18 54.72 59.80 54.06 58.10 0.1M
2022-10-17 54.22 55.99 53.00 55.20 0.1M
2022-10-14 55.37 56.24 55.00 56.50 0.1M
2022-10-13 57.41 57.61 55.00 56.10 0.1M
2022-10-12 62.20 62.20 56.80 57.20 0.4M
2022-10-11 65.00 65.90 62.22 63.00 0.2M
2022-10-10 63.00 66.00 62.20 64.50 0.2M
2022-10-07 60.15 64.00 58.20 62.50 0.3M
2022-10-06 54.94 60.86 54.92 59.40 0.7M
2022-10-05 52.56 54.40 52.01 53.20 0.2M
2022-10-04 52.77 54.30 52.20 53.80 0.2M
2022-10-03 51.99 53.40 50.40 52.50 0.3M
2022-09-30 46.64 53.50 46.64 51.50 0.7M
2022-09-29 49.90 51.60 46.15 47.50 0.4M
2022-09-28 49.90 49.90 45.00 49.50 0.9M
2022-09-27 51.40 51.40 47.00 48.70 0.3M
2022-09-26 51.13 52.40 50.00 51.30 0.1M
2022-09-23 52.60 52.60 51.36 52.20 0.1M
2022-09-22 53.00 54.45 50.00 52.50 0.8M
2022-09-21 56.34 58.80 54.00 54.50 0.2M
2022-09-20 59.00 59.65 57.00 57.10 0.2M
2022-09-19 60.40 60.40 60.40 60.40 0.0M
2022-09-16 59.64 61.80 59.00 60.40 0.1M
2022-09-15 60.00 61.68 59.00 61.00 0.3M
2022-09-14 59.02 59.74 54.76 56.20 0.3M
2022-09-13 63.45 63.45 59.20 60.00 0.2M
2022-09-12 61.74 63.74 60.80 61.60 0.1M
2022-09-09 57.16 60.00 55.60 61.10 0.3M
2022-09-08 58.78 59.00 56.00 57.00 0.5M
2022-09-07 62.24 62.24 58.06 60.40 0.3M
2022-09-06 66.72 66.72 62.26 62.60 0.2M
2022-09-05 58.31 67.00 58.00 65.40 0.6M
2022-09-02 59.48 60.61 58.02 59.00 0.1M
2022-09-01 60.88 61.00 56.85 58.90 0.5M
2022-08-31 64.01 65.28 59.80 61.10 0.3M
2022-08-30 68.80 68.80 62.20 63.70 0.5M
2022-08-29 67.50 67.50 67.50 67.50 0.0M
2022-08-26 67.36 68.80 66.20 67.50 0.2M
2022-08-25 69.68 69.78 65.10 67.50 0.5M
2022-08-24 70.59 71.60 69.20 70.40 0.1M
2022-08-23 73.20 75.45 70.30 71.80 0.2M
2022-08-22 72.33 74.80 71.40 74.30 0.3M
2022-08-19 74.89 74.89 72.00 72.50 0.2M
2022-08-18 73.40 75.45 73.40 74.50 0.0M
2022-08-17 76.40 77.80 72.00 75.30 0.6M
2022-08-16 71.35 79.00 71.20 77.60 0.7M
2022-08-15 71.60 72.44 69.20 70.70 0.1M
2022-08-12 69.74 72.92 68.50 70.70 0.4M
2022-08-11 67.60 69.74 67.60 69.00 0.1M
2022-08-10 68.20 69.60 66.40 68.50 0.2M
2022-08-09 70.00 73.16 66.80 67.20 0.5M
2022-08-08 73.00 74.80 70.39 72.60 0.9M
2022-08-05 77.00 77.00 72.50 74.60 0.4M
2022-08-04 79.44 80.00 75.40 75.70 0.7M
2022-08-03 73.60 79.60 73.00 78.50 0.8M
2022-08-02 65.85 76.40 65.85 73.40 2.3M
2022-08-01 68.00 68.00 64.40 65.10 0.3M
2022-07-29 69.00 70.80 64.00 67.00 0.9M
2022-07-28 65.40 66.80 64.20 64.50 0.4M
2022-07-27 61.80 66.00 60.40 65.10 1.0M
2022-07-26 59.01 61.80 59.01 61.10 0.3M
2022-07-25 58.45 59.44 57.00 57.80 0.2M
2022-07-22 58.80 59.45 57.20 57.60 0.2M
2022-07-21 59.58 59.60 57.40 58.70 0.3M
2022-07-20 61.80 62.00 59.52 59.90 0.2M
2022-07-19 60.79 61.74 58.24 61.00 0.7M
2022-07-18 57.80 62.00 57.72 60.00 1.2M
2022-07-15 52.54 57.43 51.38 56.00 0.4M
2022-07-14 51.90 52.80 51.00 52.00 0.2M
2022-07-13 54.95 54.95 51.40 51.70 0.1M
2022-07-12 53.79 55.53 53.76 54.10 0.1M
2022-07-11 53.00 55.54 52.20 54.20 0.4M
2022-07-08 49.83 53.00 48.13 52.00 0.5M
2022-07-07 46.83 50.00 45.70 48.45 0.5M
2022-07-06 45.10 54.00 43.50 43.95 0.8M
2022-07-05 41.64 42.55 41.50 42.70 0.0M
2022-07-04 42.00 43.00 41.60 42.25 0.1M
2022-07-01 42.60 45.15 41.50 41.75 0.2M
2022-06-30 43.80 45.44 43.10 44.50 0.0M
2022-06-29 44.63 45.80 44.63 45.15 0.2M
2022-06-28 42.93 44.90 42.93 44.40 0.1M
2022-06-27 45.50 46.90 43.00 44.25 0.3M
2022-06-24 46.61 47.57 46.00 46.25 0.1M
2022-06-23 47.23 48.55 46.00 47.75 0.1M
2022-06-22 48.10 49.00 47.00 47.45 0.1M
2022-06-21 48.00 49.44 47.51 49.00 0.1M
2022-06-20 49.18 49.18 48.00 48.50 0.1M
2022-06-17 50.00 52.40 48.52 50.50 0.2M
2022-06-16 50.25 51.75 50.00 51.60 0.1M
2022-06-15 50.55 51.24 49.15 50.30 0.1M
2022-06-14 47.00 50.26 46.57 50.20 0.2M
2022-06-13 49.86 52.18 47.73 47.05 0.1M
2022-06-10 50.85 52.71 50.00 51.00 0.0M
2022-06-09 52.71 53.00 49.48 51.50 0.3M
2022-06-08 51.75 51.80 50.35 50.60 0.1M
2022-06-07 51.41 52.71 51.00 52.20 0.1M
2022-06-06 51.40 52.00 51.00 51.50 0.1M
2022-06-03 51.40 51.40 51.40 51.40 0.0M
2022-06-02 51.40 51.40 51.40 51.40 0.0M
2022-06-01 53.90 53.90 50.80 51.40 0.1M
2022-05-31 48.89 53.00 47.96 52.50 0.5M
2022-05-30 43.55 49.25 43.55 48.50 0.5M
2022-05-27 40.10 46.00 40.00 44.55 0.4M
2022-05-26 42.86 44.84 40.34 40.80 0.3M
2022-05-25 42.10 44.84 42.10 43.50 0.1M
2022-05-24 43.45 44.90 41.00 44.00 0.3M
2022-05-23 44.04 45.45 43.00 44.00 0.1M
2022-05-20 45.90 45.90 43.38 45.20 0.1M
2022-05-19 47.90 47.90 43.00 45.25 0.2M
2022-05-18 44.50 46.34 44.50 46.25 0.1M
2022-05-17 46.04 47.55 45.00 45.70 0.2M
2022-05-16 46.26 48.44 46.00 47.90 0.0M
2022-05-13 47.12 49.40 46.00 47.10 0.3M
2022-05-12 50.20 50.20 47.33 48.35 0.2M
2022-05-11 49.95 53.00 49.50 50.60 0.2M
2022-05-10 48.20 50.80 48.20 49.90 0.1M
2022-05-09 55.75 55.75 48.89 49.50 0.4M
2022-05-06 54.20 56.54 53.20 54.40 0.1M
2022-05-05 53.00 56.80 53.00 55.90 0.2M
2022-05-04 54.34 56.55 53.36 53.20 0.2M
2022-05-03 55.74 56.75 54.16 55.70 0.1M
2022-05-02 54.90 54.90 54.90 54.90 0.0M
2022-04-29 55.10 56.44 54.02 54.90 0.1M
2022-04-28 56.84 56.84 56.20 56.60 0.0M
2022-04-27 57.24 57.24 54.80 56.10 0.1M
2022-04-26 56.00 57.50 55.00 57.00 0.4M
2022-04-25 57.80 57.80 54.80 57.30 0.5M
2022-04-22 58.00 59.71 54.60 57.00 0.5M
2022-04-21 57.25 61.45 57.25 59.60 0.9M
2022-04-20 55.36 58.80 55.36 58.40 0.6M
2022-04-19 56.00 56.00 54.03 55.10 0.3M
2022-04-14 54.28 56.80 54.28 55.70 0.1M
2022-04-13 57.00 57.60 54.26 55.40 0.2M
2022-04-12 57.00 57.80 55.55 56.50 0.3M
2022-04-11 56.11 57.60 56.00 56.60 0.1M
2022-04-08 57.30 58.80 55.88 56.70 0.6M
2022-04-07 57.00 58.00 55.46 57.20 0.2M
2022-04-06 56.50 58.00 54.66 56.50 0.4M
2022-04-05 56.03 58.77 54.10 55.60 0.8M
2022-04-04 52.80 57.00 51.20 55.00 0.9M
2022-04-01 50.91 52.00 48.50 51.10 0.4M
2022-03-31 50.20 50.80 48.00 50.50 0.7M
2022-03-30 51.66 52.40 50.45 50.40 0.4M
2022-03-29 51.00 52.00 50.61 50.50 0.6M
2022-03-28 52.74 52.74 49.80 49.80 0.7M
2022-03-25 54.00 57.00 51.20 51.50 1.0M
2022-03-24 52.97 53.54 48.19 48.95 0.7M
2022-03-23 50.70 52.80 50.69 51.80 0.2M
2022-03-22 51.60 52.44 50.20 51.50 0.1M
2022-03-21 47.86 52.00 47.86 51.00 0.1M
2022-03-18 49.00 49.00 46.10 47.50 0.1M
2022-03-17 46.97 48.81 46.97 48.10 0.1M
2022-03-16 46.66 49.70 46.00 47.50 0.1M
2022-03-15 52.48 52.48 46.60 48.30 0.4M
2022-03-14 48.24 54.52 48.24 51.90 1.1M
2022-03-11 49.00 50.00 45.80 49.50 0.4M
2022-03-10 48.73 50.20 45.10 48.00 0.4M
2022-03-09 54.50 55.80 47.40 49.80 0.9M
2022-03-08 57.00 60.00 54.20 56.00 0.8M
2022-03-07 53.00 59.52 53.00 57.50 1.4M
2022-03-04 51.00 52.60 46.55 51.30 0.9M
2022-03-03 50.51 54.20 50.00 50.40 0.8M
2022-03-02 48.78 53.60 48.78 49.85 0.6M
2022-03-01 43.00 49.50 43.00 48.60 1.2M
2022-02-28 42.00 42.89 41.00 41.85 0.2M
2022-02-25 42.00 43.40 40.66 42.35 0.4M
2022-02-24 36.18 43.00 35.12 41.10 1.2M
2022-02-23 35.33 36.24 35.10 36.25 0.1M
2022-02-22 36.00 36.70 35.30 36.00 0.1M
2022-02-21 35.76 36.54 35.10 36.10 0.1M
2022-02-18 37.74 37.74 35.10 36.15 0.2M
2022-02-17 37.62 38.45 36.10 37.00 0.1M
2022-02-16 37.62 37.62 37.50 38.50 0.0M
2022-02-15 38.19 38.19 37.85 38.25 0.0M
2022-02-14 38.06 39.10 37.88 38.75 0.1M
2022-02-11 39.40 39.50 38.49 38.50 0.0M
2022-02-10 38.40 39.30 38.15 38.95 0.2M
2022-02-09 40.50 40.50 39.00 38.80 0.1M
2022-02-08 40.32 40.85 39.43 39.95 0.1M
2022-02-07 40.28 40.31 40.21 41.00 0.1M
2022-02-04 40.33 42.00 40.00 41.00 0.2M
2022-02-03 41.25 41.98 40.33 40.95 0.1M
2022-02-02 39.90 41.60 39.38 41.00 0.2M
2022-02-01 39.88 40.00 39.10 39.55 0.1M
2022-01-31 39.00 39.00 38.36 38.95 0.1M
2022-01-28 38.46 39.44 38.46 39.45 0.1M
2022-01-27 38.28 39.80 38.00 38.90 0.1M
2022-01-26 37.88 39.32 37.88 38.95 0.1M
2022-01-25 38.70 38.80 37.50 38.25 0.2M
2022-01-24 39.42 39.79 36.24 38.00 0.3M
2022-01-21 39.66 40.85 39.36 40.40 0.1M
2022-01-20 39.66 40.85 39.66 40.65 0.0M
2022-01-19 40.35 42.40 40.00 40.65 0.1M
2022-01-18 41.50 42.50 40.10 41.25 0.0M
2022-01-17 40.16 41.25 40.10 41.25 0.1M
2022-01-14 40.16 40.16 40.00 41.25 0.0M
2022-01-13 40.20 40.33 40.20 41.25 0.0M
2022-01-12 40.26 41.44 40.26 41.25 0.0M
2022-01-11 40.50 42.00 40.26 41.00 0.1M
2022-01-10 41.64 41.90 40.10 41.25 0.2M
2022-01-07 40.33 42.40 40.33 41.70 0.0M
2022-01-06 42.00 42.00 40.16 41.25 0.1M
2022-01-05 40.21 40.25 40.20 41.00 0.1M
2022-01-04 40.25 41.40 40.10 41.00 0.2M
2022-01-03 41.00 41.00 41.00 41.00 0.0M