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
2023-12-29 20.00 20.34 19.05 19.25 0.3M
2023-12-28 19.00 21.50 18.66 20.00 0.7M
2023-12-27 16.00 19.39 16.00 19.00 1.0M
2023-12-22 15.75 16.49 15.50 16.00 0.1M
2023-12-21 15.50 16.00 15.00 15.75 0.6M
2023-12-20 15.50 15.61 15.00 15.50 0.0M
2023-12-19 15.50 15.70 15.00 15.50 0.1M
2023-12-18 15.50 16.00 14.50 15.50 0.0M
2023-12-15 15.50 15.18 15.16 15.50 0.0M
2023-12-14 15.50 16.00 15.10 15.50 0.1M
2023-12-13 15.50 15.89 15.10 15.50 0.1M
2023-12-12 15.50 15.95 15.05 15.50 0.1M
2023-12-11 14.25 15.38 14.50 15.50 0.2M
2023-12-08 14.25 14.24 14.03 14.25 0.0M
2023-12-07 14.25 14.24 14.03 14.25 0.1M
2023-12-06 14.25 14.11 14.11 14.25 0.0M
2023-12-05 14.25 14.24 13.70 14.25 0.1M
2023-12-04 14.25 14.50 14.05 14.25 0.5M
2023-12-01 14.25 14.30 14.00 14.25 0.2M
2023-11-30 14.50 14.59 14.00 14.25 0.1M
2023-11-29 14.50 14.62 14.16 14.50 0.1M
2023-11-28 14.50 14.70 14.16 14.50 0.1M
2023-11-27 14.50 14.79 14.25 14.50 0.1M
2023-11-24 15.00 15.35 14.75 14.50 0.0M
2023-11-23 15.00 15.50 14.61 15.00 0.1M
2023-11-22 16.25 16.50 14.60 15.00 0.2M
2023-11-21 15.75 16.00 15.50 16.25 0.2M
2023-11-20 17.25 17.50 15.58 15.75 0.2M
2023-11-17 14.75 18.50 14.95 17.25 1.2M
2023-11-16 14.25 14.39 14.03 14.25 0.0M
2023-11-15 13.63 14.68 13.95 14.25 0.2M
2023-11-14 13.50 13.92 13.40 13.63 0.0M
2023-11-13 13.50 13.78 13.16 13.50 0.1M
2023-11-10 13.00 13.88 13.01 13.50 0.5M
2023-11-09 13.00 13.40 12.50 13.00 0.1M
2023-11-08 12.50 13.00 12.70 13.00 0.1M
2023-11-07 12.50 12.90 12.10 12.50 0.1M
2023-11-06 13.00 12.88 12.12 12.50 0.3M
2023-11-03 13.25 13.07 12.50 12.75 0.2M
2023-11-02 13.25 13.07 13.07 13.25 0.0M
2023-11-01 13.25 13.50 12.75 13.25 0.1M
2023-10-31 13.75 14.00 13.05 13.25 0.1M
2023-10-30 14.50 14.20 13.17 13.75 0.1M
2023-10-27 14.50 14.00 14.00 14.50 0.0M
2023-10-26 14.50 14.00 14.00 14.50 0.0M
2023-10-25 14.50 14.25 14.25 14.50 0.1M
2023-10-24 14.50 14.68 14.68 14.50 0.0M
2023-10-23 14.50 14.83 14.00 14.50 0.1M
2023-10-20 14.75 15.24 14.15 14.50 0.1M
2023-10-19 15.25 14.67 14.15 15.25 0.0M
2023-10-18 15.25 15.40 14.67 15.25 0.1M
2023-10-17 15.25 14.76 14.73 15.25 0.0M
2023-10-16 15.25 15.85 14.73 15.25 0.0M
2023-10-13 14.50 16.00 14.40 15.25 0.2M
2023-10-12 13.25 14.50 13.03 14.50 0.2M
2023-10-11 13.75 13.85 13.00 13.25 0.2M
2023-10-10 14.00 13.94 13.53 13.75 0.1M
2023-10-09 14.00 14.30 13.50 14.00 0.1M
2023-10-06 14.50 14.16 14.00 14.00 0.2M
2023-10-05 14.50 14.85 14.08 14.50 0.1M
2023-10-04 14.50 14.90 14.00 14.50 0.2M
2023-10-03 14.75 14.78 14.00 14.50 0.1M
2023-10-02 14.75 15.09 14.38 14.75 0.1M
2023-09-29 14.50 15.24 14.28 14.75 0.2M
2023-09-28 15.25 16.00 14.16 14.50 0.1M
2023-09-27 15.25 16.00 14.52 15.25 0.1M
2023-09-26 15.25 15.15 14.55 15.25 0.0M
2023-09-25 15.50 15.19 14.66 15.25 0.1M
2023-09-22 15.50 15.45 15.00 15.50 0.0M
2023-09-21 15.50 15.69 15.00 15.50 0.1M
2023-09-20 15.50 15.74 15.06 15.50 0.0M
2023-09-19 16.25 16.35 15.50 15.50 0.1M
2023-09-18 16.25 16.35 16.03 16.25 0.0M
2023-09-15 16.25 16.44 16.02 16.25 0.1M
2023-09-14 17.25 17.00 16.05 16.25 0.1M
2023-09-13 17.25 17.02 17.00 17.25 0.0M
2023-09-12 17.50 17.50 17.00 17.25 0.1M
2023-09-11 17.75 17.65 17.00 17.50 0.1M
2023-09-08 17.75 17.75 17.00 17.75 0.2M
2023-09-07 18.00 18.50 17.52 17.75 0.2M
2023-09-06 18.00 18.50 18.19 18.00 0.0M
2023-09-05 18.25 18.40 17.62 18.00 0.1M
2023-09-04 18.00 18.45 17.58 18.00 0.3M
2023-09-01 18.25 18.14 17.55 18.00 0.3M
2023-08-31 18.25 19.00 17.73 18.25 0.1M
2023-08-30 16.75 18.64 17.08 18.25 0.2M
2023-08-29 16.25 17.00 16.00 16.75 0.1M
2023-08-25 16.25 16.50 16.10 16.25 0.1M
2023-08-24 15.75 16.50 15.67 16.25 0.1M
2023-08-23 15.75 15.70 15.25 15.75 0.0M
2023-08-22 15.75 16.50 15.63 15.75 0.1M
2023-08-21 15.75 16.38 15.40 15.75 0.0M
2023-08-18 16.00 16.13 15.05 15.75 0.4M
2023-08-17 16.50 16.70 15.60 16.00 0.1M
2023-08-16 17.00 16.85 16.60 16.75 0.0M
2023-08-15 17.00 17.50 16.50 17.00 0.1M
2023-08-14 17.00 17.19 16.76 17.00 0.0M
2023-08-11 17.25 17.24 16.65 17.00 0.0M
2023-08-10 17.25 17.43 17.00 17.25 0.1M
2023-08-09 16.75 17.50 16.50 17.25 0.2M
2023-08-08 17.25 18.00 16.50 16.75 0.2M
2023-08-07 18.25 17.58 17.00 17.25 0.1M
2023-08-04 18.50 19.00 17.50 18.25 0.3M
2023-08-03 18.00 19.34 17.50 18.50 0.1M
2023-08-02 18.00 19.85 18.00 19.85 0.2M
2023-08-01 16.75 19.00 16.77 18.00 0.6M
2023-07-31 14.50 17.95 14.12 16.75 0.8M
2023-07-28 14.75 14.96 14.00 14.50 0.1M
2023-07-27 14.25 15.50 14.00 14.75 0.1M
2023-07-26 14.25 14.45 14.00 14.25 0.0M
2023-07-25 14.50 14.62 13.70 14.25 0.2M
2023-07-24 14.50 14.64 14.16 14.50 0.0M
2023-07-21 15.00 14.93 14.26 14.50 0.2M
2023-07-20 15.00 15.19 15.02 15.00 0.1M
2023-07-19 15.00 15.50 14.92 15.00 0.1M
2023-07-18 15.00 15.40 14.55 15.00 0.2M
2023-07-17 15.38 15.45 14.65 15.00 0.1M
2023-07-14 14.50 15.70 14.77 15.50 0.5M
2023-07-13 14.25 15.00 14.10 14.50 0.2M
2023-07-12 14.00 14.37 13.50 14.25 0.3M
2023-07-11 13.88 14.36 13.50 14.00 0.2M
2023-07-10 13.88 14.21 13.61 13.88 0.5M
2023-07-07 14.50 14.50 13.72 13.88 0.2M
2023-07-06 14.75 14.92 14.28 14.50 0.1M
2023-07-05 15.00 15.00 14.10 14.75 0.1M
2023-07-04 15.00 15.39 14.50 15.00 0.2M
2023-07-03 14.50 15.24 14.26 15.00 0.2M
2023-06-30 14.75 15.49 14.00 14.50 0.1M
2023-06-29 14.75 15.24 14.00 14.75 0.2M
2023-06-28 14.00 15.00 14.44 14.75 0.2M
2023-06-27 14.00 14.15 13.50 14.00 0.4M
2023-06-26 14.00 14.30 13.61 14.00 0.1M
2023-06-23 13.00 14.25 13.16 14.00 0.3M
2023-06-22 13.00 13.50 12.50 13.00 0.4M
2023-06-21 14.00 14.40 12.82 13.00 0.5M
2023-06-20 15.00 14.62 13.00 14.00 1.3M
2023-06-19 18.50 18.84 14.50 15.00 0.6M
2023-06-16 18.50 18.64 17.50 18.50 0.3M
2023-06-15 18.50 19.00 17.84 18.50 0.2M
2023-06-14 18.50 18.99 18.39 18.50 0.1M
2023-06-13 18.50 18.62 18.00 18.50 0.1M
2023-06-12 18.50 18.99 18.35 18.50 0.1M
2023-06-09 19.75 19.39 18.20 18.50 0.3M
2023-06-08 19.75 20.00 19.06 19.50 0.1M
2023-06-07 20.00 20.50 19.50 19.75 0.1M
2023-06-06 21.25 21.06 19.55 19.60 0.2M
2023-06-05 21.50 21.34 21.02 21.25 0.1M
2023-06-02 21.50 21.99 21.34 21.50 0.0M
2023-06-01 21.50 21.68 21.05 21.50 0.1M
2023-05-31 22.25 22.49 21.34 21.50 0.2M
2023-05-30 21.50 22.42 21.23 22.25 0.4M
2023-05-26 21.25 21.50 21.08 21.25 0.1M
2023-05-25 20.25 21.90 20.28 21.25 0.5M
2023-05-24 21.00 20.99 20.16 20.25 0.3M
2023-05-23 21.00 21.50 20.55 21.00 0.0M
2023-05-22 21.00 21.04 20.50 21.00 0.1M
2023-05-19 21.25 21.50 20.53 21.00 0.2M
2023-05-18 21.75 21.74 21.01 21.25 0.1M
2023-05-17 22.00 22.00 21.52 21.75 0.0M
2023-05-16 21.75 23.00 21.68 22.00 0.1M
2023-05-15 22.00 22.34 21.50 21.75 0.5M
2023-05-12 21.75 22.00 21.57 22.00 0.1M
2023-05-11 22.25 22.49 21.65 22.00 0.1M
2023-05-10 22.75 23.00 22.03 22.25 0.3M
2023-05-09 23.00 23.09 22.56 22.75 0.1M
2023-05-05 23.00 23.42 22.85 23.00 0.3M
2023-05-04 23.50 23.77 22.62 23.00 0.4M
2023-05-03 25.25 25.02 23.34 23.50 0.2M
2023-05-02 26.00 26.04 25.00 25.25 0.3M
2023-04-28 27.25 29.00 25.50 26.00 0.8M
2023-04-27 26.00 26.50 24.50 25.00 0.6M
2023-04-26 24.25 30.40 24.11 26.50 5.5M
2023-04-25 22.00 24.55 21.76 24.00 1.0M
2023-04-24 22.50 22.50 21.66 22.00 0.1M
2023-04-21 22.25 22.24 22.00 22.50 0.1M
2023-04-20 22.25 22.19 21.73 22.25 0.0M
2023-04-19 23.50 22.70 21.65 22.25 0.3M
2023-04-18 24.25 24.22 23.00 23.30 0.1M
2023-04-17 23.00 24.90 23.00 23.60 0.5M
2023-04-14 24.51 24.51 22.50 22.45 0.7M
2023-04-13 24.70 24.80 24.00 24.60 0.1M
2023-04-12 24.50 25.00 22.80 24.75 1.1M
2023-04-11 25.60 26.00 22.31 23.55 0.8M
2023-04-06 25.70 26.63 24.80 25.60 1.0M
2023-04-05 26.40 26.90 23.50 25.25 0.6M
2023-04-04 27.00 27.09 22.20 26.45 4.7M
2023-04-03 35.50 35.50 25.64 26.75 4.6M
2023-03-31 38.00 38.00 32.03 35.00 0.5M
2023-03-30 38.43 38.43 37.71 38.20 0.4M
2023-03-29 38.43 39.20 38.10 39.20 0.0M
2023-03-28 38.58 38.58 38.58 38.75 0.0M
2023-03-27 39.97 39.97 38.10 39.00 0.1M
2023-03-24 39.38 39.38 38.00 38.60 0.1M
2023-03-23 39.40 40.82 38.23 39.60 0.1M
2023-03-22 37.89 38.84 37.58 38.40 0.0M
2023-03-21 36.10 38.50 36.10 38.50 0.2M
2023-03-20 35.00 37.43 34.00 36.85 0.4M
2023-03-17 37.86 37.86 35.00 35.55 0.5M
2023-03-16 38.20 39.50 37.50 38.60 0.2M
2023-03-15 41.44 41.44 38.23 39.85 0.1M
2023-03-14 39.99 41.49 38.99 40.50 0.1M
2023-03-13 40.40 42.10 39.50 41.00 0.2M
2023-03-10 41.40 42.40 40.50 41.45 0.1M
2023-03-09 42.67 42.67 41.50 42.40 0.1M
2023-03-08 41.62 42.74 41.62 42.50 0.0M
2023-03-07 42.40 43.65 40.25 42.80 0.3M
2023-03-06 43.48 43.48 40.10 40.80 0.3M
2023-03-03 44.24 44.24 42.00 43.15 0.2M
2023-03-02 44.44 46.23 44.16 44.50 0.0M
2023-03-01 46.27 46.34 44.00 44.75 0.1M
2023-02-28 46.38 47.00 44.00 45.50 0.1M
2023-02-27 43.90 46.27 43.14 45.50 0.4M
2023-02-24 40.37 43.90 40.37 43.00 0.3M
2023-02-23 41.90 42.65 39.00 40.50 0.3M
2023-02-22 42.50 42.50 41.60 41.50 0.2M
2023-02-21 41.00 43.90 41.00 42.70 0.2M
2023-02-20 42.60 43.90 42.00 42.65 0.2M
2023-02-17 43.90 43.90 42.60 43.40 0.1M
2023-02-16 44.01 44.66 42.50 43.15 0.1M
2023-02-15 44.10 45.18 43.45 43.50 0.0M
2023-02-14 45.23 45.23 42.50 44.75 0.2M
2023-02-13 44.63 45.00 43.39 45.30 0.1M
2023-02-10 45.90 46.00 44.65 45.00 0.1M
2023-02-09 46.00 46.92 45.10 45.25 0.1M
2023-02-08 47.85 48.00 46.10 46.25 0.2M
2023-02-07 44.80 46.72 44.10 46.20 0.2M
2023-02-06 44.74 46.90 44.30 44.60 0.0M
2023-02-03 43.00 46.72 43.00 45.60 0.2M
2023-02-02 44.41 46.70 43.00 45.20 0.1M
2023-02-01 44.41 45.54 44.41 45.55 0.1M
2023-01-31 45.64 46.90 44.10 44.95 0.2M
2023-01-30 47.52 47.99 45.00 47.40 0.5M
2023-01-27 49.00 51.00 47.80 48.40 0.1M
2023-01-26 50.05 50.08 49.20 49.80 0.0M
2023-01-25 49.40 52.00 48.40 50.70 0.2M
2023-01-24 49.00 49.88 48.50 50.40 0.2M
2023-01-23 50.12 50.12 48.50 48.80 0.2M
2023-01-20 50.95 52.22 49.53 50.35 0.3M
2023-01-19 52.35 53.60 50.80 51.90 0.1M
2023-01-18 51.88 53.44 51.00 52.70 0.1M
2023-01-17 52.09 53.80 51.80 52.70 0.1M
2023-01-16 54.80 55.27 52.00 54.00 0.2M
2023-01-13 57.00 57.10 54.00 56.50 0.3M
2023-01-12 58.20 62.90 55.60 56.30 0.8M
2023-01-11 50.34 53.20 50.34 52.60 0.1M
2023-01-10 53.00 53.00 49.35 50.30 0.2M
2023-01-09 51.00 53.00 51.00 51.60 0.2M
2023-01-06 53.00 53.10 50.60 52.20 0.2M
2023-01-05 52.30 54.47 52.30 54.00 0.1M
2023-01-04 55.99 55.99 51.28 53.20 0.2M
2023-01-03 55.84 56.99 54.11 56.00 0.1M
2023-01-02 57.00 57.00 57.00 57.00 0.0M