Parkmead Group (the) Plc (PMG)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -3.84615384615 | 13 | 13 | 12.25 | 284726 | 12.51239787 | DE |
| 4 | -1.75 | -12.2807017544 | 14.25 | 15.25 | 12.25 | 296490 | 13.71440945 | DE |
| 12 | -4.5 | -26.4705882353 | 17 | 17 | 12.25 | 169861 | 14.52452088 | DE |
| 26 | -3 | -19.3548387097 | 15.5 | 21.25 | 12.25 | 173418 | 16.10897893 | DE |
| 52 | -2.5 | -16.6666666667 | 15 | 21.25 | 12.25 | 164591 | 15.72536788 | DE |
| 156 | -33.5 | -72.8260869565 | 46 | 79.6 | 12.25 | 254042 | 40.56268855 | DE |
| 260 | -45.4 | -78.4110535406 | 57.9 | 79.6 | 12.25 | 219732 | 39.81343057 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718814600 | 12.5 | -0.25 | -1.96 | 12.75 | 12.75 | 12.5 | 472908 |
| 1718728200 | 12.75 | 0.25 | 2.00 | 12.5 | 12.75 | 12.5 | 70600 |
| 1718641800 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.25 | 372851 |
| 1718382600 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 59599 |
| 1718296200 | 12.5 | -0.5 | -3.85 | 13 | 13 | 12.25 | 447674 |
| 1718209800 | 13 | -0.5 | -3.70 | 13.5 | 13.5 | 12.75 | 158875 |
| 1718123400 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 58627 |
| 1718037000 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 60964 |
| 1717777800 | 13.5 | -0.25 | -1.82 | 13.75 | 13.75 | 13.5 | 107846 |
| 1717691400 | 13.75 | -1 | -6.78 | 14.75 | 14.75 | 13.75 | 335012 |
| 1717605000 | 14.75 | 0.25 | 1.72 | 14.5 | 15.25 | 14.5 | 717966 |
| 1717518600 | 14.5 | 1.1 | 8.21 | 13.4 | 14.75 | 12.75 | 1065967 |
| 1717432200 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 122377 |
| 1717173000 | 13.4 | -0.1 | -0.74 | 13.5 | 13.5 | 13 | 746151 |
| 1717086600 | 13.5 | -0.75 | -5.26 | 14.25 | 14.25 | 13.5 | 203158 |
| 1717000200 | 14.25 | -0.25 | -1.72 | 14.5 | 14.5 | 14.25 | 29003 |
| 1716913800 | 14.5 | -0.25 | -1.69 | 14.75 | 14.75 | 14.5 | 173946 |
| 1716568200 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 40 |
| 1716481800 | 14.75 | 0.5 | 3.51 | 14.25 | 14.75 | 14.25 | 429745 |
| 1716395400 | 14.25 | -0.25 | -1.72 | 14.5 | 14.5 | 14.25 | 112527 |
| 1716309000 | 14.5 | -0.25 | -1.69 | 14.75 | 14.75 | 14.5 | 113287 |
| 1716222600 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 184842 |
| 1715963400 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 267493 |
| 1715877000 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 146977 |
| 1715790600 | 14.75 | -0.25 | -1.67 | 15 | 15 | 14.75 | 119998 |
| 1715704200 | 15 | 0 | 0.00 | 15 | 15 | 15 | 63784 |
| 1715617800 | 15 | 0 | 0.00 | 15 | 15 | 15 | 38442 |
| 1715358600 | 15 | -0.25 | -1.64 | 15.25 | 15.25 | 15 | 36320 |
| 1715272200 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15 | 13228 |
| 1715185800 | 15.25 | -0.25 | -1.61 | 15.5 | 15.5 | 15.125 | 58907 |
| 1715099400 | 15.5 | -0.25 | -1.59 | 15.75 | 15.75 | 15.5 | 85212 |
| 1714753800 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 19012 |
| 1714667400 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.5 | 11003 |
| 1714581000 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.525 | 298565 |
| 1714494600 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 102505 |
| 1714408200 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 33367 |
| 1714149000 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 19183 |
| 1714062600 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 7614 |
| 1713976200 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 57324 |
| 1713889800 | 15.75 | 0.25 | 1.61 | 15.5 | 15.75 | 15.5 | 145092 |
| 1713803400 | 15.5 | 0.25 | 1.64 | 15.25 | 15.5 | 15.25 | 95615 |
| 1713544200 | 15.25 | 0 | 0.00 | 15.5 | 15.5 | 15.25 | 53618 |
| 1713457800 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 1566 |
| 1713371400 | 15.25 | -0.25 | -1.61 | 15.5 | 15.5 | 15.25 | 84833 |
| 1713285000 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 66873 |
| 1713198600 | 15.5 | -0.25 | -1.59 | 15.75 | 15.75 | 15.5 | 87416 |
| 1712939400 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 100122 |
| 1712853000 | 15.75 | -0.5 | -3.08 | 16.25 | 16.25 | 15.75 | 61419 |
| 1712766600 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.05 | 68392 |
| 1712680200 | 16.25 | -0.25 | -1.52 | 16.5 | 16.5 | 16.25 | 122059 |
| 1712593800 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 154352 |
| 1712334600 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 60155 |
| 1712248200 | 16.5 | -0.5 | -2.94 | 17 | 17 | 16.5 | 189866 |
| 1712161800 | 17 | 0.25 | 1.49 | 16.75 | 17 | 16.75 | 149505 |
| 1712075400 | 16.75 | 0.25 | 1.52 | 16.5 | 16.75 | 16.5 | 247472 |
| 1711647000 | 16.5 | -0.75 | -4.35 | 17 | 17 | 16.5 | 400953 |
| 1711560600 | 17.25 | -0.75 | -4.17 | 17.75 | 17.75 | 17.25 | 100119 |
| 1711474200 | 18 | 0.25 | 1.41 | 17.75 | 18 | 17.75 | 13052 |
| 1711387800 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 19798 |
| 1711128600 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 12379 |
| 1711042200 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 25394 |
| 1710955800 | 17.75 | -0.25 | -1.39 | 18 | 18 | 17.75 | 74674 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
