The Parkmead Group Plc (PMG.GB)
AQSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 2.22222222222 | 11.25 | 11.925 | 10.5 | 7358 | 11.5 | DE |
| 4 | -0.75 | -6.12244897959 | 12.25 | 13.75 | 9 | 9361 | 11.81587973 | DE |
| 12 | -0.25 | -2.12765957447 | 11.75 | 13.75 | 7.975 | 12919 | 10.85343606 | DE |
| 26 | -3.75 | -24.5901639344 | 15.25 | 15.329 | 7.975 | 18780 | 12.38028599 | DE |
| 52 | -5.5 | -32.3529411765 | 17 | 21.5 | 7.975 | 18775 | 14.77975877 | DE |
| 156 | -37.6 | -76.5784114053 | 49.1 | 79.6 | 7.975 | 30838 | 34.82029839 | DE |
| 260 | -30 | -72.2891566265 | 41.5 | 79.6 | 7.975 | 33586 | 37.68374194 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727191740 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 8.5 | 0 |
| 1727102220 | 9.5 | 1.25 | 15.15 | 8.25 | 9.5 | 8.25 | 54813 |
| 1726843740 | 8.25 | -0.5 | -5.71 | 8.75 | 8.75 | 7.975 | 11500 |
| 1726756740 | 8.75 | -1.13 | -11.39 | 9.875 | 10.75 | 8.075 | 81000 |
| 1726669920 | 9.875 | 0 | 0.00 | 9.875 | 10.75 | 9.72 | 10000 |
| 1726586700 | 9.875 | 0 | 0.00 | 9.875 | 10.75 | 9.575 | 2000 |
| 1726498920 | 9.875 | 0 | 0.00 | 9.875 | 10.75 | 9.875 | 0 |
| 1726238280 | 9.875 | -0.5 | -4.82 | 10.375 | 10.75 | 9.775 | 0 |
| 1726151880 | 10.375 | 0 | 0.00 | 10.375 | 11.5 | 10.005 | 2818 |
| 1726068360 | 10.375 | 0 | 0.00 | 10.375 | 10.375 | 10.375 | 0 |
| 1725981960 | 10.375 | 0 | 0.00 | 10.375 | 11.5 | 10.375 | 0 |
| 1725892800 | 10.375 | 0 | 0.00 | 10.375 | 11.5 | 10.375 | 4643 |
| 1725633480 | 10.375 | -0.13 | -1.19 | 10.5 | 11.5 | 10.25 | 0 |
| 1725547140 | 10.5 | -1 | -8.70 | 11.5 | 11.75 | 10.5 | 0 |
| 1725460740 | 11.5 | -0.25 | -2.13 | 11.5 | 12.5 | 10.76 | 3363 |
| 1725374160 | 11.75 | 0 | 0.00 | 11.75 | 12.5 | 11.225 | 9115 |
| 1725287700 | 11.75 | 0 | 0.00 | 11.75 | 12.5 | 11.75 | 0 |
| 1725028800 | 11.75 | 0 | 0.00 | 11.75 | 12.5 | 11.75 | 0 |
| 1724942100 | 11.75 | 0 | 0.00 | 11.75 | 12.5 | 11.1002 | 2049 |
| 1724858700 | 11.75 | 0 | 0.00 | 11.75 | 12.5 | 11.1002 | 101333 |
| 1724772540 | 11.75 | 0 | 0.00 | 11.75 | 12.5 | 11.75 | 0 |
| 1724423820 | 11.75 | 0 | 0.00 | 11.75 | 12.5 | 11.75 | 0 |
| 1724340540 | 11.75 | 0 | 0.00 | 11.75 | 12.5 | 11.75 | 1693 |
| 1724251080 | 11.75 | 0 | 0.00 | 11.75 | 12.5 | 11.75 | 1202 |
| 1724167740 | 11.75 | 0 | 0.00 | 11.75 | 12.5 | 11.75 | 0 |
| 1724081220 | 11.75 | 0 | 0.00 | 11.75 | 12.5 | 11.75 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
