Parkmead Group PLC PMG
LSE · Vereinigtes Königreich · Energierohstoffe
GBp 19,60+0,10 (+0,51 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 19,60 | +0,51 % | GBp 19,08 | GBp 19,60 | GBp 19,08 | 13,11K |
| 2026-10-01 | GBp 19,50 | 0,00 % | GBp 19,50 | GBp 20,00 | GBp 18,80 | 292,76K |
| 2026-09-30 | GBp 19,50 | -1,27 % | GBp 19,75 | GBp 20,00 | GBp 19,00 | 246,42K |
| 2026-09-29 | GBp 19,75 | -2,47 % | GBp 20,25 | GBp 21,00 | GBp 19,50 | 72,04K |
| 2026-09-28 | GBp 20,25 | -1,22 % | GBp 20,50 | GBp 21,00 | GBp 19,52 | 222,78K |
| 2026-09-25 | GBp 20,50 | -6,82 % | GBp 22,00 | GBp 22,30 | GBp 19,12 | 423,26K |
| 2026-09-24 | GBp 22,00 | +2,33 % | GBp 21,50 | GBp 23,00 | GBp 21,00 | 81,59K |
| 2026-09-23 | GBp 21,50 | 0,00 % | GBp 21,50 | GBp 22,00 | GBp 21,00 | 11,59K |
| 2026-09-22 | GBp 21,50 | 0,00 % | GBp 21,50 | GBp 22,00 | GBp 21,00 | 8,04K |
| 2026-09-21 | GBp 21,50 | -2,27 % | GBp 22,00 | GBp 23,00 | GBp 21,52 | 20,62K |
| 2026-09-18 | GBp 22,00 | 0,00 % | GBp 22,00 | GBp 22,23 | GBp 21,51 | 30,35K |
| 2026-09-17 | GBp 22,00 | 0,00 % | GBp 22,00 | GBp 22,30 | GBp 22,30 | 5,00K |
| 2026-09-16 | GBp 22,00 | -2,22 % | GBp 22,50 | GBp 23,00 | GBp 21,51 | 73,13K |
| 2026-09-15 | GBp 22,50 | 0,00 % | GBp 22,50 | GBp 22,65 | GBp 22,01 | 18,80K |
| 2026-09-14 | GBp 22,50 | -2,17 % | GBp 23,00 | GBp 24,00 | GBp 21,50 | 84,24K |
| 2026-09-11 | GBp 23,00 | 0,00 % | GBp 23,00 | GBp 24,00 | GBp 22,00 | 93,57K |
| 2026-09-10 | GBp 23,00 | +2,22 % | GBp 22,50 | GBp 24,00 | GBp 22,00 | 68,93K |
| 2026-09-09 | GBp 22,50 | 0,00 % | GBp 22,50 | GBp 22,98 | GBp 22,27 | 21,89K |
| 2026-09-08 | GBp 22,50 | 0,00 % | GBp 22,50 | GBp 24,00 | GBp 22,00 | 94,74K |
| 2026-09-07 | GBp 22,50 | -2,17 % | GBp 23,00 | GBp 24,00 | GBp 22,00 | 131,40K |
| 2026-09-04 | GBp 23,00 | 0,00 % | GBp 23,00 | GBp 24,00 | GBp 22,00 | 15,61K |
| 2026-09-03 | GBp 23,00 | 0,00 % | GBp 23,00 | GBp 23,98 | GBp 22,62 | 7,81K |
| 2026-09-02 | GBp 23,00 | 0,00 % | GBp 23,00 | GBp 23,90 | GBp 22,62 | 20,25K |
| 2026-09-01 | GBp 23,00 | +2,22 % | GBp 22,50 | GBp 23,98 | GBp 22,00 | 170,05K |
| 2026-08-28 | GBp 22,50 | 0,00 % | GBp 22,50 | GBp 22,80 | GBp 22,25 | 41,67K |
| 2026-08-27 | GBp 22,50 | 0,00 % | GBp 22,50 | GBp 23,00 | GBp 22,25 | 19,33K |
| 2026-08-26 | GBp 22,50 | 0,00 % | GBp 22,50 | GBp 23,00 | GBp 22,00 | 34,00K |
| 2026-08-25 | GBp 22,50 | 0,00 % | GBp 22,50 | GBp 22,90 | GBp 22,33 | 20,16K |
| 2026-08-24 | GBp 22,50 | 0,00 % | GBp 22,50 | GBp 23,00 | GBp 22,00 | 123,37K |
| 2026-08-21 | GBp 22,50 | 0,00 % | GBp 22,50 | GBp 23,31 | GBp 22,52 | 333,33K |
| 2026-08-20 | GBp 22,50 | +7,14 % | GBp 21,00 | GBp 23,20 | GBp 21,32 | 320,75K |
| 2026-08-19 | GBp 21,00 | +2,44 % | GBp 20,50 | GBp 21,40 | GBp 20,22 | 187,90K |
| 2026-08-18 | GBp 20,50 | 0,00 % | GBp 20,50 | GBp 20,70 | GBp 20,00 | 184,05K |
| 2026-08-17 | GBp 20,50 | 0,00 % | GBp 20,50 | GBp 20,70 | GBp 20,00 | 62,99K |
| 2026-08-14 | GBp 20,50 | 0,00 % | GBp 20,50 | GBp 20,05 | GBp 20,00 | 25,27K |
| 2026-08-13 | GBp 20,50 | 0,00 % | GBp 20,50 | GBp 20,88 | GBp 20,00 | 105,81K |
| 2026-08-12 | GBp 20,50 | 0,00 % | GBp 20,50 | GBp 21,00 | GBp 20,00 | 33,16K |
| 2026-08-11 | GBp 20,50 | -4,65 % | GBp 21,50 | GBp 22,00 | GBp 20,00 | 79,50K |
| 2026-08-10 | GBp 21,50 | 0,00 % | GBp 21,50 | GBp 22,00 | GBp 21,00 | 106,02K |
| 2026-08-07 | GBp 21,50 | 0,00 % | GBp 21,50 | GBp 22,00 | GBp 21,00 | 71,27K |
| 2026-08-06 | GBp 21,50 | 0,00 % | GBp 21,50 | GBp 21,50 | GBp 21,00 | 18,25K |
| 2026-08-05 | GBp 21,50 | +2,38 % | GBp 21,00 | GBp 21,50 | GBp 20,00 | 23,57K |
| 2026-08-04 | GBp 21,00 | -2,33 % | GBp 21,50 | GBp 21,44 | GBp 20,00 | 145,62K |
| 2026-08-03 | GBp 21,50 | 0,00 % | GBp 21,50 | GBp 21,50 | GBp 20,30 | 137,44K |
| 2026-07-31 | GBp 21,50 | 0,00 % | GBp 21,50 | GBp 21,50 | GBp 21,00 | 9,99K |
| 2026-07-30 | GBp 21,50 | 0,00 % | GBp 21,50 | GBp 21,69 | GBp 21,00 | 64,52K |
| 2026-07-29 | GBp 21,50 | 0,00 % | GBp 21,50 | GBp 22,00 | GBp 21,00 | 80,85K |
| 2026-07-28 | GBp 21,50 | 0,00 % | GBp 21,50 | GBp 22,00 | GBp 21,00 | 129,79K |
| 2026-07-27 | GBp 21,50 | 0,00 % | GBp 21,50 | GBp 22,00 | GBp 21,25 | 133,58K |
| 2026-07-24 | GBp 21,50 | 0,00 % | GBp 21,50 | GBp 21,94 | GBp 21,55 | 21,72K |
| 2026-07-23 | GBp 21,50 | 0,00 % | GBp 21,50 | GBp 22,00 | GBp 21,42 | 9,52K |
| 2026-07-22 | GBp 21,50 | 0,00 % | GBp 21,50 | GBp 21,42 | GBp 21,00 | 12,10K |
| 2026-07-21 | GBp 21,50 | 0,00 % | GBp 21,50 | GBp 21,90 | GBp 21,22 | 54,62K |
| 2026-07-20 | GBp 21,50 | +0,94 % | GBp 21,30 | GBp 22,69 | GBp 21,00 | 157,97K |
| 2026-07-17 | GBp 21,30 | +1,43 % | GBp 21,00 | GBp 21,99 | GBp 20,00 | 81,87K |
| 2026-07-16 | GBp 21,00 | +2,44 % | GBp 20,50 | GBp 22,00 | GBp 20,33 | 145,60K |
| 2026-07-15 | GBp 20,50 | -2,38 % | GBp 21,00 | GBp 22,00 | GBp 20,00 | 374,43K |
| 2026-07-14 | GBp 21,00 | +12,00 % | GBp 18,75 | GBp 21,00 | GBp 18,73 | 247,19K |
| 2026-07-13 | GBp 18,75 | 0,00 % | GBp 18,75 | GBp 19,50 | GBp 18,00 | 62,89K |
| 2026-07-10 | GBp 18,75 | -0,27 % | GBp 18,75 | GBp 19,50 | GBp 18,26 | 148,19K |
| 2026-07-09 | GBp 18,80 | 0,00 % | GBp 18,50 | GBp 19,50 | GBp 18,00 | 148,96K |
| 2026-07-08 | GBp 18,80 | +1,62 % | GBp 18,50 | GBp 18,80 | GBp 18,00 | 163,08K |
| 2026-07-07 | GBp 18,50 | 0,00 % | GBp 18,50 | GBp 19,00 | GBp 18,00 | 88,63K |
| 2026-07-06 | GBp 18,50 | 0,00 % | GBp 18,50 | GBp 19,00 | GBp 18,00 | 45,72K |
| 2026-07-03 | GBp 18,50 | -2,63 % | GBp 18,50 | GBp 19,00 | GBp 18,06 | 21,81K |
| 2026-07-02 | GBp 19,00 | +2,70 % | GBp 18,50 | GBp 19,00 | GBp 18,00 | 120,92K |
| 2026-07-01 | GBp 18,50 | -5,13 % | GBp 19,50 | GBp 19,50 | GBp 18,00 | 251,38K |
| 2026-06-30 | GBp 19,50 | 0,00 % | GBp 19,50 | GBp 19,70 | GBp 19,01 | 42,47K |
| 2026-06-29 | GBp 19,50 | 0,00 % | GBp 19,50 | GBp 20,00 | GBp 19,00 | 72,77K |
| 2026-06-26 | GBp 19,50 | 0,00 % | GBp 19,50 | GBp 20,00 | GBp 19,00 | 52,66K |
| 2026-06-25 | GBp 19,50 | 0,00 % | GBp 19,50 | GBp 19,79 | GBp 19,00 | 11,93K |
| 2026-06-24 | GBp 19,50 | 0,00 % | GBp 19,50 | GBp 20,00 | GBp 19,00 | 159,92K |
| 2026-06-23 | GBp 19,50 | +5,41 % | GBp 18,50 | GBp 20,00 | GBp 19,00 | 136,19K |
| 2026-06-22 | GBp 18,50 | 0,00 % | GBp 18,50 | GBp 19,00 | GBp 18,33 | 108,04K |
| 2026-06-19 | GBp 18,50 | 0,00 % | GBp 18,50 | GBp 19,00 | GBp 18,22 | 56,52K |
| 2026-06-18 | GBp 18,50 | 0,00 % | GBp 18,50 | GBp 19,00 | GBp 18,20 | 67,45K |
| 2026-06-17 | GBp 18,50 | -5,13 % | GBp 19,50 | GBp 20,00 | GBp 18,62 | 102,25K |
| 2026-06-16 | GBp 19,50 | +4,00 % | GBp 18,75 | GBp 19,84 | GBp 18,60 | 125,40K |
| 2026-06-15 | GBp 18,75 | 0,00 % | GBp 18,75 | GBp 19,00 | GBp 18,00 | 212,63K |
| 2026-06-12 | GBp 18,75 | -5,06 % | GBp 19,75 | GBp 19,89 | GBp 18,40 | 222,07K |
| 2026-06-11 | GBp 19,75 | +2,60 % | GBp 19,25 | GBp 20,00 | GBp 19,00 | 112,93K |
| 2026-06-10 | GBp 19,25 | +4,05 % | GBp 18,50 | GBp 19,06 | GBp 18,00 | 72,01K |
| 2026-06-09 | GBp 18,50 | 0,00 % | GBp 18,50 | GBp 19,00 | GBp 18,00 | 60,03K |
| 2026-06-08 | GBp 18,50 | -5,13 % | GBp 19,50 | GBp 20,00 | GBp 18,08 | 278,15K |
| 2026-06-05 | GBp 19,50 | 0,00 % | GBp 19,50 | GBp 20,00 | GBp 19,00 | 65,57K |
| 2026-06-04 | GBp 19,50 | 0,00 % | GBp 19,50 | GBp 19,80 | GBp 19,02 | 27,40K |
| 2026-06-03 | GBp 19,50 | 0,00 % | GBp 19,50 | GBp 20,00 | GBp 19,00 | 84,99K |
| 2026-06-02 | GBp 19,50 | 0,00 % | GBp 19,50 | GBp 20,00 | GBp 19,00 | 251,45K |
| 2026-06-01 | GBp 19,50 | 0,00 % | GBp 19,50 | GBp 20,00 | GBp 19,00 | 319,66K |
| 2026-05-29 | GBp 19,50 | 0,00 % | GBp 19,50 | GBp 19,96 | GBp 19,16 | 237,98K |