Parkmead Group (the) Plc (PMG)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -5.79710144928 | 17.25 | 17.25 | 16.1 | 90323 | 16.68666965 | DE |
| 4 | -3 | -15.5844155844 | 19.25 | 19.25 | 16.1 | 119265 | 17.33690974 | DE |
| 12 | 4.5 | 38.2978723404 | 11.75 | 24.5 | 11.75 | 221856 | 16.87842189 | DE |
| 26 | 3.75 | 30 | 12.5 | 24.5 | 7.75 | 198005 | 13.86397383 | DE |
| 52 | -0.5 | -2.98507462687 | 16.75 | 24.5 | 7.75 | 162548 | 14.32240962 | DE |
| 156 | -23.85 | -59.4763092269 | 40.1 | 79.6 | 7.75 | 241177 | 34.98199353 | DE |
| 260 | -26.1 | -61.6292798111 | 42.35 | 79.6 | 7.75 | 217700 | 36.77615337 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738603800 | 16.5 | -0.25 | -1.49 | 16.75 | 16.75 | 16.5 | 279097 |
| 1738344600 | 16.75 | -0.25 | -1.47 | 17 | 17 | 16.75 | 7826 |
| 1738258200 | 17 | 0 | 0.00 | 17 | 17 | 17 | 28859 |
| 1738171800 | 17 | 0 | 0.00 | 17 | 17 | 17 | 80000 |
| 1738085400 | 17 | -0.25 | -1.45 | 17.25 | 17.25 | 17 | 55834 |
| 1737999000 | 17.25 | 0.5 | 2.99 | 16.75 | 17.25 | 16.75 | 200766 |
| 1737739800 | 16.75 | 0.5 | 3.08 | 16.25 | 16.75 | 16.25 | 167017 |
| 1737653400 | 16.25 | -1 | -5.80 | 17.25 | 17.25 | 16.25 | 82320 |
| 1737567000 | 17.25 | 0.5 | 2.99 | 16.75 | 17.25 | 16.5 | 208830 |
| 1737480600 | 16.75 | -0.25 | -1.47 | 17 | 17 | 16.75 | 15071 |
| 1737394200 | 17 | -0.25 | -1.45 | 17.25 | 17.25 | 17 | 45766 |
| 1737135000 | 17.25 | -0.5 | -2.82 | 17.75 | 17.75 | 17.25 | 63502 |
| 1737048600 | 17.75 | -0.25 | -1.39 | 18 | 18 | 17.75 | 91248 |
| 1736962200 | 18 | 1 | 5.88 | 17 | 18 | 16.75 | 251832 |
| 1736875800 | 17 | -0.25 | -1.45 | 17.25 | 17.25 | 17 | 63256 |
| 1736789400 | 17.25 | -0.5 | -2.82 | 17.75 | 17.75 | 17.25 | 188742 |
| 1736530200 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 55168 |
| 1736443800 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 143422 |
| 1736357400 | 17.75 | -1 | -5.33 | 18.75 | 18.75 | 17.75 | 206586 |
| 1736271000 | 18.75 | -0.5 | -2.60 | 19.25 | 19.25 | 18.75 | 150166 |
| 1736184600 | 19.25 | 0.25 | 1.32 | 19 | 19.25 | 19 | 184574 |
| 1735925400 | 19 | 0 | 0.00 | 19 | 19 | 19 | 243779 |
| 1735839000 | 19 | 0 | 0.00 | 19 | 19 | 19 | 39957 |
| 1735666200 | 19 | 0 | 0.00 | 19 | 19 | 19 | 34188 |
| 1735579800 | 19 | 0 | 0.00 | 19 | 19 | 19 | 30937 |
| 1735320600 | 19 | 0.25 | 1.33 | 18.75 | 19 | 18.75 | 139951 |
| 1735061400 | 18.75 | 1 | 5.63 | 17.75 | 19.25 | 17.75 | 631596 |
| 1734975000 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 130436 |
| 1734715800 | 17.75 | -0.25 | -1.39 | 18 | 18 | 17.75 | 95327 |
| 1734629400 | 18 | 0 | 0.00 | 18 | 18 | 18 | 5162 |
| 1734543000 | 18 | -1 | -5.26 | 19 | 19 | 17.5 | 822173 |
| 1734456600 | 19 | 0 | 0.00 | 19 | 19 | 19 | 52966 |
| 1734370200 | 19 | 0 | 0.00 | 19 | 19 | 19 | 20402 |
| 1734111000 | 19 | -0.4 | -2.06 | 19 | 19 | 19 | 595734 |
| 1734024600 | 19.4 | 4.9 | 33.79 | 22.5 | 24.5 | 18 | 2432885 |
| 1733938200 | 14.5 | 0.75 | 5.45 | 13.75 | 14.5 | 13.75 | 112961 |
| 1733851800 | 13.75 | 0.5 | 3.77 | 13.25 | 13.75 | 13.25 | 273439 |
| 1733765400 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 126739 |
| 1733506200 | 13.25 | -0.5 | -3.64 | 13.5 | 13.5 | 13.25 | 57992 |
| 1733419800 | 13.75 | -0.25 | -1.79 | 14 | 14 | 13.75 | 56475 |
| 1733333400 | 14 | 0 | 0.00 | 14 | 14 | 14 | 171833 |
| 1733247000 | 14 | -1.5 | -9.68 | 13.5 | 14 | 13.5 | 94503 |
| 1733160600 | 15.5 | 0.5 | 3.33 | 15 | 15.5 | 13.5 | 310851 |
| 1732901400 | 15 | 0 | 0.00 | 15 | 15.5 | 15 | 63687 |
| 1732815000 | 15 | 0 | 0.00 | 15 | 15.425 | 15 | 80928 |
| 1732728600 | 15 | -0.25 | -1.64 | 15.25 | 15.55 | 15 | 202919 |
| 1732642200 | 15.25 | 2 | 15.09 | 14.5 | 15.5 | 14 | 2047133 |
| 1732555800 | 13.25 | 0.38 | 2.91 | 12.875 | 13.5 | 12.875 | 400686 |
| 1732296600 | 12.875 | 1 | 8.42 | 11.875 | 12.875 | 11.875 | 231417 |
| 1732210200 | 11.875 | 0.13 | 1.06 | 11.75 | 11.875 | 11.75 | 166257 |
| 1732123800 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 33241 |
| 1732037400 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 13630 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
