Shares Magazine
14.75p+0.00 (+0.00%)02 May 2025, 14:17
Parkmead Group (The) PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 14.75p | 15.00p | 14.50p | 14.75p | 93,077 |
| May 1, 2025 | 14.75p | 15.50p | 14.28p | 14.75p | 987,855 |
| Apr 30, 2025 | 14.50p | 14.36p | 13.80p | 14.00p | 299,831 |
| Apr 29, 2025 | 14.00p | 14.85p | 13.86p | 14.50p | 448,563 |
| Apr 28, 2025 | 13.25p | 14.47p | 13.18p | 14.00p | 520,791 |
| Apr 25, 2025 | 13.50p | 14.00p | 13.00p | 13.25p | 83,319 |
| Apr 24, 2025 | 13.75p | 14.50p | 13.00p | 13.50p | 95,064 |
| Apr 23, 2025 | 14.50p | 15.00p | 13.36p | 15.00p | 447,234 |
| Apr 22, 2025 | 14.50p | 14.30p | 14.00p | 14.50p | 164,738 |
| Apr 17, 2025 | 13.75p | 14.50p | 13.58p | 14.50p | 508,063 |
| Apr 16, 2025 | 13.75p | 13.87p | 13.53p | 13.75p | 136,641 |
| Apr 15, 2025 | 13.75p | 13.92p | 13.82p | 13.75p | 152,667 |
| Apr 14, 2025 | 13.50p | 13.70p | 13.55p | 13.75p | 177,523 |
| Apr 11, 2025 | 13.50p | 13.47p | 13.00p | 13.50p | 185,999 |
| Apr 10, 2025 | 13.75p | 13.80p | 13.05p | 13.50p | 83,915 |
| Apr 9, 2025 | 13.50p | 13.58p | 13.05p | 13.25p | 24,582 |
| Apr 8, 2025 | 13.25p | 13.67p | 13.10p | 13.50p | 145,005 |
| Apr 7, 2025 | 13.75p | 14.00p | 13.00p | 13.25p | 204,542 |
| Apr 4, 2025 | 14.00p | 14.00p | 13.50p | 13.75p | 311,429 |
| Apr 3, 2025 | 14.25p | 14.40p | 13.65p | 14.00p | 152,202 |
| Apr 2, 2025 | 15.00p | 15.14p | 13.98p | 14.25p | 188,576 |
| Apr 1, 2025 | 14.25p | 15.40p | 13.67p | 15.00p | 630,539 |
| Mar 31, 2025 | 14.50p | 14.77p | 13.53p | 14.00p | 310,864 |
| Mar 28, 2025 | 13.25p | 15.00p | 13.50p | 14.50p | 1,080,082 |
| Mar 27, 2025 | 13.25p | 13.47p | 13.30p | 13.25p | 49,423 |
| Mar 26, 2025 | 13.25p | 13.31p | 13.00p | 13.25p | 97,735 |
| Mar 25, 2025 | 13.25p | 13.80p | 13.00p | 13.25p | 139,201 |
| Mar 24, 2025 | 14.00p | 14.00p | 13.50p | 13.25p | 141,167 |
| Mar 21, 2025 | 14.00p | 13.91p | 13.81p | 14.00p | 116,071 |
| Mar 20, 2025 | 14.00p | 13.81p | 13.71p | 14.00p | 114,174 |
| Mar 19, 2025 | 14.00p | 13.71p | 13.71p | 14.00p | 14,393 |
| Mar 18, 2025 | 13.75p | 13.99p | 13.61p | 14.00p | 8,591 |
| Mar 17, 2025 | 14.25p | 14.30p | 13.50p | 13.75p | 358,476 |
| Mar 14, 2025 | 14.25p | 14.40p | 14.12p | 14.25p | 13,708 |
| Mar 13, 2025 | 14.50p | 14.45p | 14.03p | 14.25p | 197,260 |
| Mar 12, 2025 | 14.75p | 15.00p | 14.00p | 14.50p | 27,793 |
| Mar 11, 2025 | 14.75p | 14.86p | 14.57p | 14.75p | 12,922 |
| Mar 10, 2025 | 15.00p | 15.50p | 14.50p | 14.50p | 19,872 |
| Mar 7, 2025 | 15.25p | 15.00p | 14.00p | 15.00p | 47,130 |
| Mar 6, 2025 | 15.25p | 15.25p | 15.00p | 15.25p | 26,719 |
| Mar 5, 2025 | 15.25p | 15.50p | 15.00p | 15.25p | 351,510 |
| Mar 4, 2025 | 15.25p | 15.50p | 15.00p | 15.25p | 138,024 |
| Mar 3, 2025 | 15.25p | 15.32p | 15.00p | 15.25p | 299,489 |
| Feb 28, 2025 | 15.75p | 15.03p | 15.00p | 15.25p | 158,535 |
| Feb 27, 2025 | 15.25p | 15.44p | 15.00p | 15.75p | 110,091 |
| Feb 26, 2025 | 15.25p | 15.45p | 15.03p | 15.25p | 200,117 |
| Feb 25, 2025 | 15.25p | 15.37p | 15.11p | 15.25p | 150,173 |
| Feb 24, 2025 | 15.25p | 15.50p | 15.11p | 15.25p | 298,687 |
| Feb 21, 2025 | 15.75p | 15.74p | 15.12p | 15.25p | 85,497 |
| Feb 20, 2025 | 16.00p | 15.85p | 15.50p | 15.75p | 44,943 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.