The Parkmead Group plc (PMG.L)
LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 03:01PM BST
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 15.75 | 15.59 | 15.51 | 15.75 | 15.75 | 19,012 |
| 02 may 2024 | 15.75 | 15.59 | 15.50 | 15.75 | 15.75 | 11,003 |
| 01 may 2024 | 15.75 | 15.84 | 15.50 | 15.75 | 15.75 | 298,565 |
| 30 abr 2024 | 15.75 | 15.66 | 15.50 | 15.75 | 15.75 | 102,505 |
| 29 abr 2024 | 15.75 | 15.89 | 15.61 | 15.75 | 15.75 | 33,367 |
| 26 abr 2024 | 15.75 | 15.89 | 15.50 | 15.75 | 15.75 | 19,183 |
| 25 abr 2024 | 15.75 | 15.65 | 15.50 | 15.75 | 15.75 | 7,614 |
| 24 abr 2024 | 15.75 | 16.00 | 15.65 | 15.75 | 15.75 | 57,324 |
| 23 abr 2024 | 15.50 | 16.00 | 15.33 | 15.75 | 15.75 | 145,092 |
| 22 abr 2024 | 15.25 | 15.90 | 15.00 | 15.50 | 15.50 | 95,615 |
| 19 abr 2024 | 15.50 | 15.44 | 15.15 | 15.25 | 15.25 | 53,618 |
| 18 abr 2024 | 15.25 | 15.10 | 15.10 | 15.25 | 15.25 | 1,566 |
| 17 abr 2024 | 15.50 | 15.34 | 15.03 | 15.25 | 15.25 | 84,833 |
| 16 abr 2024 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | 66,873 |
| 15 abr 2024 | 15.75 | 15.82 | 15.26 | 15.50 | 15.50 | 87,416 |
| 12 abr 2024 | 15.75 | 16.00 | 15.60 | 15.75 | 15.75 | 100,122 |
| 11 abr 2024 | 16.25 | 16.05 | 15.99 | 15.75 | 15.75 | 61,419 |
| 10 abr 2024 | 16.25 | 16.19 | 16.00 | 16.25 | 16.25 | 68,392 |
| 09 abr 2024 | 16.50 | 16.95 | 16.00 | 16.25 | 16.25 | 122,059 |
| 08 abr 2024 | 16.50 | 16.55 | 16.00 | 16.50 | 16.50 | 154,352 |
| 05 abr 2024 | 16.50 | 16.55 | 16.06 | 16.50 | 16.50 | 60,155 |
| 04 abr 2024 | 17.00 | 16.20 | 16.16 | 16.50 | 16.50 | 189,866 |
| 03 abr 2024 | 16.75 | 17.34 | 16.25 | 17.00 | 17.00 | 149,505 |
| 02 abr 2024 | 16.50 | 17.58 | 16.45 | 16.75 | 16.75 | 247,472 |
| 28 mar 2024 | 17.00 | 17.35 | 16.15 | 16.50 | 16.50 | 400,953 |
| 27 mar 2024 | 17.75 | 17.77 | 17.02 | 17.25 | 17.25 | 100,119 |
| 26 mar 2024 | 17.75 | 18.00 | 17.58 | 18.00 | 18.00 | 13,052 |
| 25 mar 2024 | 17.75 | 18.00 | 17.50 | 17.75 | 17.75 | 19,798 |
| 22 mar 2024 | 17.75 | 17.80 | 17.50 | 17.75 | 17.75 | 12,379 |
| 21 mar 2024 | 17.75 | 17.88 | 17.50 | 17.75 | 17.75 | 25,394 |
| 20 mar 2024 | 18.00 | 17.95 | 17.51 | 17.75 | 17.75 | 74,674 |
| 19 mar 2024 | 18.00 | 18.40 | 17.50 | 18.00 | 18.00 | 23,784 |
| 18 mar 2024 | 18.25 | 18.34 | 17.65 | 18.00 | 18.00 | 48,936 |
| 15 mar 2024 | 18.25 | 18.44 | 18.08 | 18.25 | 18.25 | 4,780 |
| 14 mar 2024 | 18.25 | 18.34 | 17.65 | 18.25 | 18.25 | 181,080 |
| 13 mar 2024 | 18.25 | 18.37 | 18.00 | 18.25 | 18.25 | 59,870 |
| 12 mar 2024 | 18.50 | 18.14 | 17.65 | 18.25 | 18.25 | 56,020 |
| 11 mar 2024 | 18.50 | 18.67 | 18.13 | 18.50 | 18.50 | 57,484 |
| 08 mar 2024 | 18.50 | 18.75 | 18.06 | 18.50 | 18.50 | 5,702 |
| 07 mar 2024 | 18.75 | 18.25 | 18.06 | 18.50 | 18.50 | 32,840 |
| 06 mar 2024 | 18.75 | 18.51 | 18.42 | 18.75 | 18.75 | 64,815 |
| 05 mar 2024 | 18.75 | 18.50 | 18.42 | 18.75 | 18.75 | 7,077 |
| 04 mar 2024 | 19.25 | 19.25 | 18.15 | 18.75 | 18.75 | 127,956 |
| 01 mar 2024 | 20.25 | 19.80 | 19.06 | 19.25 | 19.25 | 210,605 |
| 29 feb 2024 | 20.50 | 20.97 | 19.80 | 20.25 | 20.25 | 123,616 |
| 28 feb 2024 | 19.50 | 20.99 | 19.21 | 20.50 | 20.50 | 234,581 |
| 27 feb 2024 | 18.75 | 20.00 | 18.90 | 19.60 | 19.60 | 78,586 |
| 26 feb 2024 | 18.75 | 19.44 | 18.52 | 18.75 | 18.75 | 208,209 |
| 23 feb 2024 | 18.25 | 19.25 | 18.17 | 18.75 | 18.75 | 223,822 |
| 22 feb 2024 | 17.75 | 18.99 | 17.21 | 18.25 | 18.25 | 111,487 |
| 21 feb 2024 | 18.00 | 17.55 | 17.17 | 17.75 | 17.75 | 70,657 |
| 20 feb 2024 | 18.50 | 18.80 | 17.50 | 18.00 | 18.00 | 140,122 |
| 19 feb 2024 | 17.25 | 18.90 | 17.05 | 18.50 | 18.50 | 353,636 |
| 16 feb 2024 | 17.00 | 17.50 | 16.75 | 17.25 | 17.25 | 77,589 |
| 15 feb 2024 | 16.25 | 17.38 | 16.05 | 17.00 | 17.00 | 106,800 |
| 14 feb 2024 | 16.25 | 16.44 | 16.00 | 16.25 | 16.25 | 108,872 |
| 13 feb 2024 | 16.00 | 16.50 | 15.81 | 16.25 | 16.25 | 361,897 |
| 12 feb 2024 | 15.75 | 16.05 | 15.63 | 16.00 | 16.00 | 86,648 |
| 09 feb 2024 | 15.75 | 15.98 | 15.59 | 15.75 | 15.75 | 88,812 |
| 08 feb 2024 | 15.75 | 15.94 | 15.58 | 15.75 | 15.75 | 26,971 |
| 07 feb 2024 | 16.50 | 16.16 | 15.50 | 15.75 | 15.75 | 115,317 |
| 06 feb 2024 | 16.60 | 16.89 | 16.00 | 16.60 | 16.60 | 61,229 |
| 05 feb 2024 | 16.75 | 17.40 | 16.16 | 16.60 | 16.60 | 98,157 |
| 02 feb 2024 | 16.00 | 17.34 | 16.15 | 16.75 | 16.75 | 228,966 |
| 01 feb 2024 | 15.75 | 15.60 | 15.00 | 15.25 | 15.25 | 36,236 |
| 31 ene 2024 | 15.75 | 15.89 | 15.30 | 15.75 | 15.75 | 23,951 |
| 30 ene 2024 | 16.13 | 16.00 | 15.60 | 15.75 | 15.75 | 1,386,875 |
| 29 ene 2024 | 16.13 | 16.16 | 15.82 | 16.13 | 16.13 | 360,651 |
| 26 ene 2024 | 16.13 | 16.15 | 15.81 | 16.13 | 16.13 | 506,215 |
| 25 ene 2024 | 16.25 | 16.22 | 15.77 | 16.13 | 16.13 | 688,594 |
| 24 ene 2024 | 15.88 | 17.45 | 15.81 | 16.25 | 16.25 | 97,610 |
| 23 ene 2024 | 15.88 | 15.79 | 15.79 | 15.88 | 15.88 | 14,436 |
| 22 ene 2024 | 15.88 | 16.00 | 15.45 | 15.88 | 15.88 | 607,529 |
| 19 ene 2024 | 15.88 | 15.88 | 15.45 | 15.88 | 15.88 | 277,498 |
| 18 ene 2024 | 16.13 | 16.17 | 15.75 | 15.88 | 15.88 | 331,130 |
| 17 ene 2024 | 16.13 | 16.31 | 15.75 | 16.13 | 16.13 | 63,849 |
| 16 ene 2024 | 16.13 | 16.39 | 16.07 | 16.13 | 16.13 | 4,345 |
| 15 ene 2024 | 16.06 | 16.59 | 16.00 | 16.13 | 16.13 | 80,324 |
| 12 ene 2024 | 17.50 | 17.05 | 16.05 | 16.38 | 16.38 | 149,396 |
| 11 ene 2024 | 17.50 | 17.39 | 17.01 | 17.50 | 17.50 | 73,907 |
| 10 ene 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 09 ene 2024 | 17.50 | 17.06 | 17.00 | 17.50 | 17.50 | 90,632 |
| 08 ene 2024 | 17.50 | 17.80 | 17.08 | 17.50 | 17.50 | 40,006 |
| 05 ene 2024 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | 24,246 |
| 04 ene 2024 | 18.50 | 18.05 | 17.05 | 17.50 | 17.50 | 191,069 |
| 03 ene 2024 | 19.25 | 19.03 | 18.05 | 18.50 | 18.50 | 408,437 |
| 02 ene 2024 | 19.25 | 19.34 | 19.00 | 19.25 | 19.25 | 126,867 |
| 29 dic 2023 | 20.00 | 20.34 | 19.05 | 19.25 | 19.25 | 265,154 |
| 28 dic 2023 | 19.00 | 21.50 | 16.00 | 20.00 | 20.00 | 698,031 |
| 27 dic 2023 | 16.00 | 19.39 | 16.00 | 19.00 | 19.00 | 1,000,055 |
| 22 dic 2023 | 15.75 | 16.49 | 15.50 | 16.00 | 16.00 | 94,383 |
| 21 dic 2023 | 15.50 | 16.00 | 15.00 | 15.75 | 15.75 | 608,102 |
| 20 dic 2023 | 15.50 | 15.61 | 15.00 | 15.50 | 15.50 | 28,605 |
| 19 dic 2023 | 15.50 | 15.69 | 15.00 | 15.50 | 15.50 | 91,347 |
| 18 dic 2023 | 15.50 | 16.00 | 14.50 | 15.50 | 15.50 | 9,854 |
| 15 dic 2023 | 15.50 | 15.18 | 15.16 | 15.50 | 15.50 | 25,602 |
| 14 dic 2023 | 15.50 | 16.00 | 15.10 | 15.50 | 15.50 | 86,754 |
| 13 dic 2023 | 15.50 | 15.89 | 15.10 | 15.50 | 15.50 | 82,546 |
| 12 dic 2023 | 15.50 | 15.95 | 15.05 | 15.50 | 15.50 | 60,415 |
| 11 dic 2023 | 14.25 | 15.38 | 14.50 | 15.50 | 15.50 | 168,152 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.