The Parkmead Group Plc (PMG.GB)
AQSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 2.7027027027 | 18.5 | 23.5 | 17.5 | 30085 | 18.77913764 | DE |
| 4 | 4.5 | 31.0344827586 | 14.5 | 25.5 | 13.06 | 32147 | 17.0977894 | DE |
| 12 | 8.25 | 76.7441860465 | 10.75 | 25.5 | 9 | 19261 | 14.99669125 | DE |
| 26 | 6 | 46.1538461538 | 13 | 25.5 | 7.975 | 18425 | 13.10298558 | DE |
| 52 | 2.75 | 16.9230769231 | 16.25 | 25.5 | 7.975 | 20523 | 14.9697997 | DE |
| 156 | -22.2 | -53.8834951456 | 41.2 | 79.6 | 7.975 | 30671 | 33.80378791 | DE |
| 260 | -26.5 | -58.2417582418 | 45.5 | 79.6 | 7.975 | 33561 | 36.9274729 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735057680 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1734971280 | 19 | 0 | 0.00 | 19 | 21.25 | 17.75 | 25000 |
| 1734712200 | 19 | 0.5 | 2.70 | 18.5 | 21 | 17.62 | 58978 |
| 1734622440 | 18.5 | 0 | 0.00 | 18.5 | 21 | 17.5 | 10000 |
| 1734536340 | 18.5 | 0 | 0.00 | 18.5 | 22.5 | 17.5 | 56446 |
| 1734449880 | 18.5 | 0 | 0.00 | 18.5 | 23.5 | 17.5 | 0 |
| 1734366420 | 18.5 | 0 | 0.00 | 18.5 | 23.5 | 17.5 | 0 |
| 1734104460 | 18.5 | 0 | 0.00 | 18.5 | 23.5 | 17.5 | 28723 |
| 1734020880 | 18.5 | 4.25 | 29.82 | 21.5 | 25.5 | 17.5 | 225491 |
| 1733931060 | 14.25 | 0.5 | 3.64 | 13.75 | 14.88 | 13.5 | 34301 |
| 1733848080 | 13.75 | 0.5 | 3.77 | 13.25 | 13.75 | 13.25 | 0 |
| 1733761860 | 13.25 | 0 | 0.00 | 13.25 | 13.5 | 13.06 | 1000 |
| 1733495700 | 13.25 | 0 | 0.00 | 13.25 | 13.5 | 13.25 | 0 |
| 1733416140 | 13.25 | -0.5 | -3.64 | 13.75 | 13.75 | 13.25 | 8571 |
| 1733326500 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.5 | 0 |
| 1733239800 | 13.75 | 0.25 | 1.85 | 13.5 | 13.75 | 13.5 | 0 |
| 1733156940 | 13.5 | -1 | -6.90 | 14.5 | 14.5 | 13.5 | 50000 |
| 1732897620 | 14.5 | -0.25 | -1.69 | 14.75 | 14.82 | 14.5 | 10000 |
| 1732808160 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.5 | 0 |
| 1732721820 | 14.75 | -0.75 | -4.84 | 15.5 | 15.5 | 14.5 | 72262 |
| 1732638480 | 15.5 | 2 | 14.81 | 14.5 | 15.5 | 13.25 | 62176 |
| 1732548840 | 13.5 | 0.75 | 5.88 | 12.75 | 13.87 | 12.25 | 70251 |
| 1732289460 | 12.75 | 1 | 8.51 | 11.75 | 12.9025 | 11.5 | 98654 |
| 1732203480 | 11.75 | 0.25 | 2.17 | 11.5 | 11.935 | 11.5 | 41843 |
| 1732120140 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1732033620 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1731947580 | 11.5 | 0 | 0.00 | 11.5 | 11.59 | 10.5 | 1609 |
| 1731688080 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 10.5 | 0 |
| 1731598260 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 10.5 | 0 |
| 1731511920 | 11.5 | 0 | 0.00 | 11.5 | 11.59 | 10.5 | 4307 |
| 1731428820 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 10.5 | 0 |
| 1731342540 | 11.5 | 0.25 | 2.22 | 11.25 | 11.925 | 10.5 | 32485 |
| 1731083160 | 11.25 | -0.75 | -6.25 | 12 | 13 | 10.5 | 25000 |
| 1730993820 | 12 | -1.75 | -12.73 | 12 | 13 | 12 | 6 |
| 1730910480 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 0 |
| 1730824080 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13 | 0 |
| 1730737740 | 13.75 | 1.25 | 10.00 | 12.5 | 13.75 | 11.5 | 11535 |
| 1730475300 | 12.5 | 0 | 0.00 | 12.5 | 12.58 | 11.5 | 5400 |
| 1730388900 | 12.5 | 0.25 | 2.04 | 12.25 | 12.5 | 11.5 | 15526 |
| 1730305440 | 12.25 | 2 | 19.51 | 10.25 | 12.5 | 9 | 48094 |
| 1730193840 | 10.25 | -0.25 | -2.38 | 10.5 | 10.5 | 9 | 0 |
| 1730132940 | 10.5 | -0.25 | -2.33 | 10.75 | 10.75 | 9.5 | 15524 |
| 1729869960 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 9.5 | 0 |
| 1729783680 | 10.75 | -0.5 | -4.44 | 11.25 | 11.5 | 9.5 | 0 |
| 1729697340 | 11.25 | -0.5 | -4.26 | 11.75 | 12 | 10.75 | 19985 |
| 1729610340 | 11.75 | -0.5 | -4.08 | 12.25 | 12.25 | 11.25 | 0 |
| 1729524420 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 11.5 | 0 |
| 1729262100 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 11.5 | 0 |
| 1729178580 | 12.25 | -0.25 | -2.00 | 12.5 | 12.75 | 11.5 | 14000 |
| 1729092540 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 11.5 | 0 |
| 1729006140 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 11.5 | 0 |
| 1728919680 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 11.5 | 0 |
| 1728657480 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 11.5 | 0 |
| 1728574140 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 11.5 | 0 |
| 1728484740 | 12.5 | 0.75 | 6.38 | 11.75 | 12.94 | 11.5 | 41750 |
| 1728401340 | 11.75 | 0.25 | 2.17 | 11.5 | 11.75 | 11.25 | 0 |
| 1728311580 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 10.5 | 0 |
| 1728053040 | 11.5 | 0 | 0.00 | 11.5 | 11.84 | 10.5 | 10000 |
| 1727966700 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 10.5 | 0 |
| 1727882940 | 11.5 | 0.75 | 6.98 | 10.75 | 11.5 | 10.5 | 26500 |
| 1727793720 | 10.75 | 0 | 0.00 | 10.75 | 11 | 10.25 | 10965 |
| 1727710080 | 10.75 | 0.5 | 4.88 | 10.25 | 10.99 | 10.25 | 18089 |
| 1727447580 | 10.25 | 0 | 0.00 | 10.25 | 10.75 | 10 | 0 |
| 1727364240 | 10.25 | 0 | 0.00 | 10.25 | 10.75 | 9.94 | 100603 |
| 1727277960 | 10.25 | 0.75 | 7.89 | 9.5 | 10.75 | 8.5 | 54000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
