Parkmead Group (the) Plc (PMG)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 11.75 | 11.75 | 11.75 | 71146 | 11.75 | DE |
| 4 | -0.25 | -2.08333333333 | 12 | 13.525 | 9.8 | 109788 | 11.64593207 | DE |
| 12 | 0.25 | 2.17391304348 | 11.5 | 13.525 | 7.75 | 140571 | 10.65120551 | DE |
| 26 | -3 | -20.3389830508 | 14.75 | 15.25 | 7.75 | 167119 | 11.90560059 | DE |
| 52 | -5.5 | -31.884057971 | 17.25 | 21.25 | 7.75 | 154038 | 14.07372254 | DE |
| 156 | -35.25 | -75 | 47 | 79.6 | 7.75 | 239366 | 36.44467406 | DE |
| 260 | -28.65 | -70.9158415842 | 40.4 | 79.6 | 7.75 | 216199 | 38.0020318 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731951000 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 54428 |
| 1731691800 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 3137 |
| 1731605400 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 32373 |
| 1731519000 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 114629 |
| 1731432600 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 151161 |
| 1731346200 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 36994 |
| 1731087000 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 39205 |
| 1731000600 | 11.75 | -0.75 | -6.00 | 12.25 | 12.25 | 11.75 | 62260 |
| 1730914200 | 12.5 | -0.75 | -5.66 | 13.25 | 13.525 | 12.25 | 150948 |
| 1730827800 | 13.25 | 0 | 0.00 | 13.25 | 13.525 | 13.25 | 137599 |
| 1730741400 | 13.25 | 0.75 | 6.00 | 12.5 | 13.5 | 12.5 | 235001 |
| 1730482200 | 12.5 | 0.25 | 2.04 | 12.25 | 12.525 | 12.25 | 237095 |
| 1730395800 | 12.25 | 2.45 | 25.00 | 12 | 12.25 | 12 | 87437 |
| 1730309400 | 9.8 | -0.45 | -4.39 | 10.25 | 12.5 | 9.8 | 404749 |
| 1730223000 | 10.25 | -0.25 | -2.38 | 10.5 | 10.5 | 10.25 | 30313 |
| 1730136600 | 10.5 | -0.25 | -2.33 | 10.75 | 10.75 | 10.5 | 36272 |
| 1729873800 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 60288 |
| 1729787400 | 10.75 | -0.5 | -4.44 | 11.25 | 11.25 | 10.75 | 107425 |
| 1729701000 | 11.25 | -0.5 | -4.26 | 11.75 | 11.75 | 11.25 | 148752 |
| 1729614600 | 11.75 | -0.25 | -2.08 | 12 | 12 | 11.75 | 65695 |
| 1729528200 | 12 | -0.25 | -2.04 | 12.25 | 12.25 | 12 | 28773 |
| 1729269000 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 44 |
| 1729182600 | 12.25 | -0.25 | -2.00 | 12.5 | 12.5 | 12.25 | 5080 |
| 1729096200 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 100316 |
| 1729009800 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 55162 |
| 1728923400 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 36958 |
| 1728664200 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 50257 |
| 1728577800 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 46662 |
| 1728491400 | 12.5 | 1 | 8.70 | 11.5 | 12.5 | 11.5 | 394838 |
| 1728405000 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 170142 |
| 1728318600 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 1754 |
| 1728059400 | 11.5 | 0.25 | 2.22 | 11.25 | 11.5 | 11.25 | 26649 |
| 1727973000 | 11.25 | 0 | 0.00 | 11 | 11.25 | 11 | 371226 |
| 1727886600 | 11.25 | 0.75 | 7.14 | 10.5 | 11.5 | 10.5 | 120584 |
| 1727800200 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 61967 |
| 1727713800 | 10.5 | 0.25 | 2.44 | 10.25 | 10.5 | 10.25 | 221930 |
| 1727454600 | 10.25 | -0.38 | -3.53 | 10.625 | 10.625 | 10.25 | 49547 |
| 1727368200 | 10.625 | 0.88 | 8.97 | 9.75 | 10.625 | 9.75 | 316908 |
| 1727281800 | 9.75 | 0 | 0.00 | 9.75 | 10.75 | 9.75 | 512472 |
| 1727195400 | 9.75 | 0.25 | 2.63 | 9.5 | 9.75 | 9.5 | 282774 |
| 1727109000 | 9.5 | 1.75 | 22.58 | 7.75 | 9.5 | 7.75 | 1479278 |
| 1726849800 | 7.75 | -0.5 | -6.06 | 8.25 | 8.25 | 7.75 | 123629 |
| 1726763400 | 8.25 | -1 | -10.81 | 9.25 | 9.25 | 8.25 | 461659 |
| 1726677000 | 9.25 | -0.5 | -5.13 | 9.75 | 9.75 | 9.25 | 60019 |
| 1726590600 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 105419 |
| 1726504200 | 9.75 | -0.25 | -2.50 | 9.75 | 9.75 | 9.75 | 32053 |
| 1726245000 | 10 | -0.13 | -1.23 | 10.125 | 10.125 | 9.75 | 76779 |
| 1726158600 | 10.125 | -0.13 | -1.22 | 10.125 | 10.125 | 10.125 | 17814 |
| 1726072200 | 10.25 | 0.13 | 1.23 | 10.125 | 10.25 | 10.125 | 20879 |
| 1725985800 | 10.125 | -0.38 | -3.57 | 10.5 | 10.5 | 10.125 | 64037 |
| 1725899400 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 25170 |
| 1725640200 | 10.5 | -0.38 | -3.45 | 10.875 | 10.875 | 10.5 | 181550 |
| 1725553800 | 10.875 | -0.38 | -3.33 | 11.25 | 11.375 | 10.875 | 29165 |
| 1725467400 | 11.25 | 0.13 | 1.12 | 10.875 | 11.25 | 10.875 | 2813 |
| 1725381000 | 11.125 | -0.5 | -4.30 | 11.625 | 11.625 | 11.125 | 45422 |
| 1725294600 | 11.625 | -0.13 | -1.06 | 11.75 | 11.75 | 11.625 | 110699 |
| 1725035400 | 11.75 | 0.63 | 5.62 | 11.125 | 11.75 | 11.125 | 54680 |
| 1724949000 | 11.125 | 0 | 0.00 | 11.125 | 11.125 | 11.125 | 9775 |
| 1724862600 | 11.125 | 0 | 0.00 | 11.125 | 11.125 | 11.125 | 24828 |
| 1724776200 | 11.125 | -0.38 | -3.26 | 11.5 | 11.5 | 11.125 | 282428 |
| 1724430600 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 207925 |
| 1724344200 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 36036 |
| 1724257800 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 32160 |
| 1724171400 | 11.5 | -0.25 | -2.13 | 11.75 | 11.75 | 11.5 | 152448 |
| 1724085000 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 42424 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
