10.63p+0.88 (+8.97%)26 Sep 2024, 17:27
Parkmead Group (The) PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 26, 2024 | 9.75p | 10.80p | 9.55p | 10.63p | 316,908 |
Sep 25, 2024 | 9.75p | 11.00p | 9.68p | 9.75p | 512,472 |
Sep 24, 2024 | 9.50p | 10.00p | 9.34p | 9.75p | 282,774 |
Sep 23, 2024 | 7.75p | 9.65p | 7.55p | 9.50p | 1,279,278 |
Sep 20, 2024 | 8.25p | 8.20p | 7.62p | 7.75p | 123,629 |
Sep 19, 2024 | 9.25p | 9.24p | 8.00p | 8.25p | 461,659 |
Sep 18, 2024 | 9.75p | 10.00p | 9.02p | 9.25p | 60,019 |
Sep 17, 2024 | 9.75p | 9.84p | 9.50p | 9.75p | 105,419 |
Sep 16, 2024 | 9.75p | 10.00p | 9.65p | 9.75p | 32,053 |
Sep 13, 2024 | 10.13p | 10.17p | 9.63p | 10.00p | 76,779 |
Sep 12, 2024 | 10.13p | 10.25p | 10.00p | 10.13p | 17,814 |
Sep 11, 2024 | 10.13p | 10.25p | 10.13p | 10.25p | 20,879 |
Sep 10, 2024 | 10.50p | 10.61p | 10.00p | 10.13p | 64,037 |
Sep 9, 2024 | 10.50p | 10.62p | 10.32p | 10.50p | 25,170 |
Sep 6, 2024 | 10.88p | 10.76p | 10.31p | 10.50p | 181,550 |
Sep 5, 2024 | 11.25p | 11.34p | 10.75p | 10.88p | 29,165 |
Sep 4, 2024 | 10.88p | 11.34p | 10.76p | 11.25p | 2,813 |
Sep 3, 2024 | 11.63p | 11.30p | 11.04p | 11.13p | 45,422 |
Sep 2, 2024 | 11.75p | 11.37p | 11.25p | 11.63p | 110,699 |
Aug 30, 2024 | 11.13p | 11.89p | 11.00p | 11.75p | 54,680 |
Aug 29, 2024 | 11.13p | 11.11p | 11.00p | 11.13p | 9,775 |
Aug 28, 2024 | 11.13p | 11.25p | 11.00p | 11.13p | 24,828 |
Aug 27, 2024 | 11.50p | 11.84p | 11.09p | 11.13p | 282,428 |
Aug 23, 2024 | 11.50p | 11.90p | 11.33p | 11.50p | 207,925 |
Aug 22, 2024 | 11.50p | 11.85p | 11.85p | 11.50p | 36,036 |
Aug 21, 2024 | 11.50p | 11.85p | 11.83p | 11.50p | 32,160 |
Aug 20, 2024 | 11.75p | 12.29p | 11.81p | 11.50p | 152,448 |
Aug 19, 2024 | 11.75p | 11.79p | 11.75p | 11.75p | 42,424 |
Aug 16, 2024 | 11.50p | 12.29p | 11.66p | 11.75p | 284,608 |
Aug 15, 2024 | 10.75p | 11.50p | 10.83p | 11.50p | 445,632 |
Aug 14, 2024 | 11.13p | 10.98p | 10.60p | 10.75p | 117,472 |
Aug 13, 2024 | 11.25p | 11.00p | 10.76p | 11.13p | 44,962 |
Aug 12, 2024 | 11.25p | 11.15p | 11.00p | 11.25p | 2,276,640 |
Aug 9, 2024 | 11.25p | 11.15p | 11.06p | 11.25p | 74,857 |
Aug 8, 2024 | 11.25p | 11.30p | 11.00p | 11.25p | 208,523 |
Aug 7, 2024 | 11.75p | 11.50p | 11.00p | 11.25p | 180,004 |
Aug 6, 2024 | 11.50p | 12.00p | 11.20p | 11.50p | 111,205 |
Aug 5, 2024 | 12.50p | 12.22p | 11.16p | 11.50p | 164,851 |
Aug 2, 2024 | 12.50p | 12.31p | 12.00p | 12.50p | 5,017 |
Aug 1, 2024 | 12.50p | 12.40p | 12.13p | 12.50p | 13,899 |
Jul 31, 2024 | 13.00p | 12.65p | 12.00p | 12.50p | 26,112 |
Jul 30, 2024 | 13.25p | 13.00p | 12.50p | 13.00p | 96,515 |
Jul 29, 2024 | 13.25p | 13.42p | 12.52p | 13.25p | 4,291 |
Jul 26, 2024 | 12.75p | 14.00p | 12.65p | 13.25p | 42,854 |
Jul 24, 2024 | 13.50p | 14.00p | 12.63p | 13.00p | 134,435 |
Jul 23, 2024 | 13.25p | 14.00p | 13.00p | 13.50p | 120,751 |
Jul 22, 2024 | 13.00p | 13.50p | 12.50p | 12.75p | 204,043 |
Jul 19, 2024 | 11.75p | 14.47p | 13.00p | 13.00p | 274,739 |
Jul 18, 2024 | 11.75p | 12.00p | 11.56p | 11.75p | 19,346 |
Jul 17, 2024 | 11.75p | 11.86p | 11.66p | 11.75p | 43,822 |
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 |
---|---|---|
Watches Of Switzerland Group PLC | 473.40 | 11.13 |
Burberry Group PLC | 663.80 | 8.71 |
Hochschild Mining PLC | 198.80 | 6.31 |
Fidelity China Special Situations PLC | 199.20 | 6.18 |
Anglo American PLC | 2,439.50 | 6.16 |
Prudential PLC | 681.60 | 6.14 |
Fallers
Company | Price | % Chg |
---|---|---|
Shell PLC | 2,415.00 | -4.62 |
Petershill Partners PLC | 213.00 | -4.48 |
BP PLC | 383.85 | -4.10 |
Raspberry Pi Holdings PLC | 375.20 | -3.70 |
Future PLC | 993.50 | -3.17 |
Aston Martin Lagonda Global Holdings PLC | 151.40 | -3.14 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.