LSE - Delayed Quote GBp
The Parkmead Group plc (PMG.L)
15.25
0.00
(0.00%)
At close: May 30 at 3:45:54 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 15.25 | 15.13 | 14.75 | 15.25 | 15.25 | 20,560 |
| May 29, 2025 | 15.25 | 15.13 | 14.50 | 15.25 | 15.25 | 76,295 |
| May 28, 2025 | 15.25 | 14.70 | 14.68 | 15.25 | 15.25 | 87,434 |
| May 27, 2025 | 15.00 | 15.18 | 14.50 | 15.25 | 15.25 | 157,011 |
| May 23, 2025 | 15.75 | 15.60 | 14.65 | 15.00 | 15.00 | 507,481 |
| May 22, 2025 | 14.50 | 17.00 | 15.00 | 15.75 | 15.75 | 405,920 |
| May 21, 2025 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | 292,138 |
| May 20, 2025 | 14.50 | 14.75 | 14.10 | 14.50 | 14.50 | 145,469 |
| May 19, 2025 | 14.50 | 14.70 | 14.05 | 14.50 | 14.50 | 115,792 |
| May 16, 2025 | 14.50 | 14.45 | 14.05 | 14.50 | 14.50 | 141,988 |
| May 15, 2025 | 14.00 | 14.61 | 13.50 | 14.50 | 14.50 | 240,744 |
| May 14, 2025 | 13.50 | 14.28 | 13.55 | 14.00 | 14.00 | 299,882 |
| May 13, 2025 | 13.50 | 13.89 | 13.22 | 13.50 | 13.50 | 134,218 |
| May 12, 2025 | 13.75 | 14.17 | 13.69 | 13.50 | 13.50 | 162,739 |
| May 9, 2025 | 14.25 | 14.50 | 13.66 | 13.75 | 13.75 | 239,725 |
| May 8, 2025 | 14.25 | 14.39 | 14.00 | 14.25 | 14.25 | 102,380 |
| May 7, 2025 | 14.75 | 14.50 | 14.00 | 14.25 | 14.25 | 127,167 |
| May 6, 2025 | 14.75 | 15.00 | 14.67 | 14.75 | 14.75 | 10,896 |
| May 2, 2025 | 14.75 | 15.00 | 14.50 | 14.75 | 14.75 | 93,077 |
| May 1, 2025 | 14.75 | 15.50 | 14.27 | 14.75 | 14.75 | 987,855 |
| Apr 30, 2025 | 14.50 | 14.36 | 13.80 | 14.00 | 14.00 | 299,831 |
| Apr 29, 2025 | 14.00 | 14.85 | 13.86 | 14.50 | 14.50 | 448,563 |
| Apr 28, 2025 | 13.25 | 14.48 | 13.18 | 14.00 | 14.00 | 520,791 |
| Apr 25, 2025 | 13.50 | 14.00 | 13.00 | 13.25 | 13.25 | 83,319 |
| Apr 24, 2025 | 13.75 | 14.50 | 13.00 | 13.50 | 13.50 | 95,064 |
| Apr 23, 2025 | 14.50 | 15.00 | 13.36 | 15.00 | 15.00 | 447,234 |
| Apr 22, 2025 | 14.50 | 14.30 | 14.00 | 14.50 | 14.50 | 164,738 |
| Apr 17, 2025 | 13.75 | 14.50 | 13.58 | 14.50 | 14.50 | 508,063 |
| Apr 16, 2025 | 13.75 | 13.87 | 13.52 | 13.75 | 13.75 | 136,641 |
| Apr 15, 2025 | 13.75 | 13.92 | 13.82 | 13.75 | 13.75 | 152,667 |
| Apr 14, 2025 | 13.50 | 13.70 | 13.55 | 13.75 | 13.75 | 177,523 |
| Apr 11, 2025 | 13.50 | 13.48 | 13.00 | 13.50 | 13.50 | 185,999 |
| Apr 10, 2025 | 13.75 | 13.80 | 13.05 | 13.50 | 13.50 | 83,915 |
| Apr 9, 2025 | 13.50 | 13.58 | 13.05 | 13.25 | 13.25 | 24,582 |
| Apr 8, 2025 | 13.25 | 13.67 | 13.10 | 13.50 | 13.50 | 145,005 |
| Apr 7, 2025 | 13.75 | 14.00 | 13.00 | 13.25 | 13.25 | 204,542 |
| Apr 4, 2025 | 14.00 | 14.00 | 13.50 | 13.75 | 13.75 | 311,429 |
| Apr 3, 2025 | 14.25 | 14.40 | 13.65 | 14.00 | 14.00 | 152,202 |
| Apr 2, 2025 | 15.00 | 15.14 | 13.98 | 14.25 | 14.25 | 188,576 |
| Apr 1, 2025 | 14.25 | 15.40 | 13.67 | 15.00 | 15.00 | 630,539 |
| Mar 31, 2025 | 14.50 | 14.77 | 13.52 | 14.00 | 14.00 | 310,864 |
| Mar 28, 2025 | 13.25 | 15.00 | 13.50 | 14.50 | 14.50 | 1,080,082 |
| Mar 27, 2025 | 13.25 | 13.48 | 13.30 | 13.25 | 13.25 | 49,423 |
| Mar 26, 2025 | 13.25 | 13.31 | 13.00 | 13.25 | 13.25 | 97,735 |
| Mar 25, 2025 | 13.25 | 13.80 | 13.00 | 13.25 | 13.25 | 139,201 |
| Mar 24, 2025 | 14.00 | 14.00 | 13.50 | 13.25 | 13.25 | 141,167 |
| Mar 21, 2025 | 14.00 | 13.91 | 13.81 | 14.00 | 14.00 | 116,071 |
| Mar 20, 2025 | 14.00 | 13.81 | 13.72 | 14.00 | 14.00 | 114,174 |
| Mar 19, 2025 | 14.00 | 13.72 | 13.72 | 14.00 | 14.00 | 14,393 |
| Mar 18, 2025 | 13.75 | 13.99 | 13.61 | 14.00 | 14.00 | 8,591 |
| Mar 17, 2025 | 14.25 | 14.30 | 13.50 | 13.75 | 13.75 | 358,476 |
| Mar 14, 2025 | 14.25 | 14.40 | 14.12 | 14.25 | 14.25 | 13,708 |
| Mar 13, 2025 | 14.50 | 14.45 | 14.02 | 14.25 | 14.25 | 197,260 |
| Mar 12, 2025 | 14.75 | 15.00 | 14.00 | 14.50 | 14.50 | 27,793 |
| Mar 11, 2025 | 14.75 | 14.85 | 14.57 | 14.75 | 14.75 | 12,922 |
| Mar 10, 2025 | 15.00 | 15.50 | 14.50 | 14.50 | 14.50 | 19,872 |
| Mar 7, 2025 | 15.25 | 15.00 | 14.00 | 15.00 | 15.00 | 47,130 |
| Mar 6, 2025 | 15.25 | 15.25 | 15.00 | 15.25 | 15.25 | 26,719 |
| Mar 5, 2025 | 15.25 | 15.50 | 15.00 | 15.25 | 15.25 | 351,510 |
| Mar 4, 2025 | 15.25 | 15.50 | 15.00 | 15.25 | 15.25 | 138,024 |
| Mar 3, 2025 | 15.25 | 15.32 | 15.00 | 15.25 | 15.25 | 299,489 |
| Feb 28, 2025 | 15.75 | 15.02 | 15.00 | 15.25 | 15.25 | 158,535 |
| Feb 27, 2025 | 15.25 | 15.44 | 15.00 | 15.75 | 15.75 | 110,091 |
| Feb 26, 2025 | 15.25 | 15.44 | 15.02 | 15.25 | 15.25 | 200,117 |
| Feb 25, 2025 | 15.25 | 15.37 | 15.11 | 15.25 | 15.25 | 150,173 |
| Feb 24, 2025 | 15.25 | 15.50 | 15.11 | 15.25 | 15.25 | 298,687 |
| Feb 21, 2025 | 15.75 | 15.74 | 15.11 | 15.25 | 15.25 | 85,497 |
| Feb 20, 2025 | 16.00 | 15.85 | 15.50 | 15.75 | 15.75 | 44,943 |
| Feb 19, 2025 | 16.00 | 15.85 | 15.50 | 16.00 | 16.00 | 58,790 |
| Feb 18, 2025 | 16.00 | 16.10 | 15.50 | 16.00 | 16.00 | 202,702 |
| Feb 17, 2025 | 16.00 | 15.99 | 15.50 | 16.00 | 16.00 | 105,792 |
| Feb 14, 2025 | 16.00 | 16.39 | 15.55 | 16.00 | 16.00 | 202,887 |
| Feb 13, 2025 | 16.00 | 16.00 | 15.16 | 16.00 | 16.00 | 363,799 |
| Feb 12, 2025 | 16.00 | 16.00 | 15.50 | 16.00 | 16.00 | 68,990 |
| Feb 11, 2025 | 16.00 | 16.19 | 15.55 | 16.00 | 16.00 | 151,637 |
| Feb 10, 2025 | 16.00 | 16.50 | 15.62 | 16.00 | 16.00 | 92,070 |
| Feb 7, 2025 | 16.00 | 16.50 | 15.60 | 16.00 | 16.00 | 27,356 |
| Feb 6, 2025 | 16.00 | 16.13 | 15.73 | 16.00 | 16.00 | 49,110 |
| Feb 5, 2025 | 16.00 | 16.50 | 15.50 | 16.00 | 16.00 | 91,303 |
| Feb 4, 2025 | 16.50 | 17.00 | 16.00 | 16.25 | 16.25 | 474,748 |
| Feb 3, 2025 | 16.75 | 16.50 | 16.05 | 16.50 | 16.50 | 279,097 |
| Jan 31, 2025 | 17.00 | 16.72 | 16.72 | 16.75 | 16.75 | 7,826 |
| Jan 30, 2025 | 17.00 | 16.92 | 16.15 | 17.00 | 17.00 | 28,859 |
| Jan 29, 2025 | 17.00 | 16.55 | 16.50 | 17.00 | 17.00 | 80,000 |
| Jan 28, 2025 | 17.25 | 17.18 | 16.55 | 17.00 | 17.00 | 55,834 |
| Jan 27, 2025 | 16.75 | 17.19 | 16.00 | 17.25 | 17.25 | 200,766 |
| Jan 24, 2025 | 16.25 | 17.00 | 16.34 | 16.75 | 16.75 | 167,017 |
| Jan 23, 2025 | 17.25 | 17.25 | 16.02 | 16.25 | 16.25 | 82,320 |
| Jan 22, 2025 | 16.75 | 17.44 | 16.50 | 17.25 | 17.25 | 208,830 |
| Jan 21, 2025 | 17.00 | 16.61 | 16.52 | 16.75 | 16.75 | 15,071 |
| Jan 20, 2025 | 17.25 | 17.42 | 17.00 | 17.00 | 17.00 | 45,766 |
| Jan 17, 2025 | 17.75 | 18.00 | 17.01 | 17.25 | 17.25 | 63,502 |
| Jan 16, 2025 | 18.00 | 18.50 | 17.20 | 17.75 | 17.75 | 91,248 |
| Jan 15, 2025 | 17.00 | 18.34 | 16.15 | 18.00 | 18.00 | 251,832 |
| Jan 14, 2025 | 17.25 | 17.50 | 16.55 | 17.00 | 17.00 | 63,256 |
| Jan 13, 2025 | 17.75 | 17.58 | 17.00 | 17.25 | 17.25 | 188,742 |
| Jan 10, 2025 | 17.75 | 18.00 | 17.50 | 17.75 | 17.75 | 55,168 |
| Jan 9, 2025 | 17.75 | 18.00 | 17.58 | 17.75 | 17.75 | 143,422 |
| Jan 8, 2025 | 18.75 | 18.50 | 17.63 | 17.75 | 17.75 | 206,586 |
| Jan 7, 2025 | 19.25 | 19.50 | 18.50 | 18.75 | 18.75 | 150,166 |
| Jan 6, 2025 | 19.00 | 19.50 | 18.50 | 19.25 | 19.25 | 184,574 |
| Jan 3, 2025 | 19.00 | 19.30 | 18.50 | 19.00 | 19.00 | 243,779 |
| Jan 2, 2025 | 19.00 | 19.50 | 18.50 | 19.00 | 19.00 | 39,957 |
| Dec 31, 2024 | 19.00 | 19.50 | 18.50 | 19.00 | 19.00 | 34,188 |
| Dec 30, 2024 | 19.00 | 19.50 | 18.50 | 19.00 | 19.00 | 30,937 |
| Dec 27, 2024 | 18.75 | 19.10 | 18.50 | 19.00 | 19.00 | 139,951 |
| Dec 24, 2024 | 17.75 | 19.45 | 17.50 | 18.75 | 18.75 | 631,596 |
| Dec 23, 2024 | 17.75 | 17.88 | 17.50 | 17.75 | 17.75 | 130,436 |
| Dec 20, 2024 | 18.00 | 18.50 | 17.50 | 17.75 | 17.75 | 95,327 |
| Dec 19, 2024 | 18.00 | 17.75 | 17.75 | 18.00 | 18.00 | 5,162 |
| Dec 18, 2024 | 19.00 | 20.00 | 17.52 | 18.00 | 18.00 | 822,173 |
| Dec 17, 2024 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | 52,966 |
| Dec 16, 2024 | 19.00 | 19.35 | 18.56 | 19.00 | 19.00 | 20,402 |
| Dec 13, 2024 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | 595,734 |
| Dec 12, 2024 | 22.50 | 27.00 | 17.00 | 19.40 | 19.40 | 2,432,885 |
| Dec 11, 2024 | 13.75 | 14.84 | 13.72 | 14.50 | 14.50 | 112,961 |
| Dec 10, 2024 | 13.25 | 14.00 | 13.14 | 13.75 | 13.75 | 273,439 |
| Dec 9, 2024 | 13.25 | 13.44 | 13.10 | 13.25 | 13.25 | 126,739 |
| Dec 6, 2024 | 13.50 | 13.50 | 13.00 | 13.25 | 13.25 | 57,992 |
| Dec 5, 2024 | 14.00 | 13.75 | 13.50 | 13.75 | 13.75 | 56,475 |
| Dec 4, 2024 | 14.00 | 14.25 | 13.00 | 14.00 | 14.00 | 171,833 |
| Dec 3, 2024 | 13.50 | 14.30 | 13.00 | 14.00 | 14.00 | 94,503 |
| Dec 2, 2024 | 15.00 | 15.50 | 13.64 | 15.50 | 15.50 | 310,851 |
| Nov 29, 2024 | 15.00 | 15.00 | 14.50 | 15.00 | 15.00 | 63,687 |
| Nov 28, 2024 | 15.00 | 15.50 | 14.82 | 15.00 | 15.00 | 80,928 |
| Nov 27, 2024 | 15.25 | 15.45 | 14.77 | 15.00 | 15.00 | 202,919 |
| Nov 26, 2024 | 14.50 | 15.75 | 13.50 | 15.25 | 15.25 | 2,047,133 |
| Nov 25, 2024 | 12.88 | 13.50 | 12.72 | 13.25 | 13.25 | 370,686 |
| Nov 22, 2024 | 11.88 | 12.98 | 12.00 | 12.88 | 12.88 | 231,417 |
| Nov 21, 2024 | 11.75 | 12.00 | 11.50 | 11.88 | 11.88 | 166,257 |
| Nov 20, 2024 | 11.75 | 11.88 | 11.61 | 11.75 | 11.75 | 33,241 |
| Nov 19, 2024 | 11.75 | 11.60 | 11.50 | 11.75 | 11.75 | 13,630 |
| Nov 18, 2024 | 11.75 | 11.90 | 11.50 | 11.75 | 11.75 | 54,428 |
| Nov 15, 2024 | 11.75 | 11.59 | 11.50 | 11.75 | 11.75 | 3,137 |
| Nov 14, 2024 | 11.75 | 11.91 | 11.63 | 11.75 | 11.75 | 32,373 |
| Nov 13, 2024 | 11.75 | 11.94 | 11.56 | 11.75 | 11.75 | 114,629 |
| Nov 12, 2024 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | 151,161 |
| Nov 11, 2024 | 11.75 | 11.85 | 11.56 | 11.75 | 11.75 | 36,994 |
| Nov 8, 2024 | 11.75 | 11.84 | 11.50 | 11.75 | 11.75 | 39,205 |
| Nov 7, 2024 | 12.25 | 12.50 | 11.80 | 11.75 | 11.75 | 62,260 |
| Nov 6, 2024 | 13.25 | 13.50 | 12.16 | 12.50 | 12.50 | 150,948 |
| Nov 5, 2024 | 13.25 | 13.50 | 13.00 | 13.25 | 13.25 | 137,599 |
| Nov 4, 2024 | 12.50 | 14.00 | 12.61 | 13.25 | 13.25 | 235,001 |
| Nov 1, 2024 | 12.25 | 13.00 | 12.27 | 12.50 | 12.50 | 237,095 |
| Oct 31, 2024 | 12.00 | 12.50 | 11.80 | 12.25 | 12.25 | 87,437 |
| Oct 30, 2024 | 10.25 | 12.50 | 9.80 | 9.80 | 9.80 | 404,749 |
| Oct 29, 2024 | 10.50 | 10.89 | 10.18 | 10.25 | 10.25 | 30,313 |
| Oct 28, 2024 | 10.75 | 10.89 | 10.15 | 10.50 | 10.50 | 36,272 |
| Oct 25, 2024 | 10.75 | 11.00 | 10.30 | 10.75 | 10.75 | 60,288 |
| Oct 24, 2024 | 11.25 | 11.11 | 10.50 | 10.80 | 10.80 | 107,425 |
| Oct 23, 2024 | 11.75 | 11.50 | 11.00 | 11.25 | 11.25 | 148,752 |
| Oct 22, 2024 | 12.00 | 12.50 | 11.84 | 11.75 | 11.75 | 65,695 |
| Oct 21, 2024 | 12.25 | 13.00 | 11.84 | 12.00 | 12.00 | 28,773 |
| Oct 18, 2024 | 12.25 | 12.26 | 12.26 | 12.25 | 12.25 | 44 |
| Oct 17, 2024 | 12.50 | 12.26 | 12.26 | 12.25 | 12.25 | 5,080 |
| Oct 16, 2024 | 12.50 | 13.00 | 12.31 | 12.50 | 12.50 | 100,316 |
| Oct 15, 2024 | 12.50 | 12.73 | 12.25 | 12.50 | 12.50 | 55,162 |
| Oct 14, 2024 | 12.50 | 12.36 | 12.33 | 12.50 | 12.50 | 36,958 |
| Oct 11, 2024 | 12.50 | 12.33 | 12.00 | 12.50 | 12.50 | 50,257 |
| Oct 10, 2024 | 12.50 | 12.98 | 12.25 | 12.50 | 12.50 | 46,662 |
| Oct 9, 2024 | 11.50 | 13.00 | 11.90 | 12.50 | 12.50 | 394,838 |
| Oct 8, 2024 | 11.50 | 12.00 | 11.55 | 11.50 | 11.50 | 170,142 |
| Oct 7, 2024 | 11.50 | 11.50 | 11.44 | 11.50 | 11.50 | 1,754 |
| Oct 4, 2024 | 11.25 | 11.50 | 11.20 | 11.50 | 11.50 | 26,649 |
| Oct 3, 2024 | 11.00 | 12.20 | 10.80 | 11.25 | 11.25 | 371,226 |
| Oct 2, 2024 | 10.50 | 11.44 | 10.77 | 11.25 | 11.25 | 120,584 |
| Oct 1, 2024 | 10.50 | 11.00 | 10.62 | 10.50 | 10.50 | 61,967 |
| Sep 30, 2024 | 10.25 | 11.00 | 10.00 | 10.50 | 10.50 | 221,930 |
| Sep 27, 2024 | 10.63 | 11.00 | 9.50 | 10.25 | 10.25 | 49,547 |
| Sep 26, 2024 | 9.75 | 10.80 | 9.56 | 10.63 | 10.63 | 316,908 |
| Sep 25, 2024 | 9.75 | 11.00 | 9.68 | 9.75 | 9.75 | 512,472 |
| Sep 24, 2024 | 9.50 | 10.00 | 9.34 | 9.75 | 9.75 | 282,774 |
| Sep 23, 2024 | 7.75 | 9.65 | 7.55 | 9.50 | 9.50 | 1,279,278 |
| Sep 20, 2024 | 8.25 | 8.20 | 7.62 | 7.75 | 7.75 | 123,629 |
| Sep 19, 2024 | 9.25 | 9.24 | 8.00 | 8.25 | 8.25 | 461,659 |
| Sep 18, 2024 | 9.75 | 10.00 | 9.02 | 9.25 | 9.25 | 60,019 |
| Sep 17, 2024 | 9.75 | 9.84 | 9.50 | 9.75 | 9.75 | 105,419 |
| Sep 16, 2024 | 9.75 | 10.00 | 9.65 | 9.75 | 9.75 | 32,053 |
| Sep 13, 2024 | 10.13 | 10.17 | 9.63 | 10.00 | 10.00 | 76,779 |
| Sep 12, 2024 | 10.13 | 10.25 | 10.00 | 10.13 | 10.13 | 17,814 |
| Sep 11, 2024 | 10.13 | 10.25 | 10.13 | 10.25 | 10.25 | 20,879 |
| Sep 10, 2024 | 10.50 | 10.61 | 10.00 | 10.13 | 10.13 | 64,037 |
| Sep 9, 2024 | 10.50 | 10.62 | 10.32 | 10.50 | 10.50 | 25,170 |
| Sep 6, 2024 | 10.88 | 10.76 | 10.31 | 10.50 | 10.50 | 181,550 |
| Sep 5, 2024 | 11.25 | 11.34 | 10.75 | 10.88 | 10.88 | 29,165 |
| Sep 4, 2024 | 10.88 | 11.34 | 10.76 | 11.25 | 11.25 | 2,813 |
| Sep 3, 2024 | 11.63 | 11.30 | 11.04 | 11.13 | 11.13 | 45,422 |
| Sep 2, 2024 | 11.75 | 11.36 | 11.25 | 11.63 | 11.63 | 110,699 |
| Aug 30, 2024 | 11.13 | 11.89 | 11.00 | 11.75 | 11.75 | 54,680 |
| Aug 29, 2024 | 11.13 | 11.11 | 11.00 | 11.13 | 11.13 | 9,775 |
| Aug 28, 2024 | 11.13 | 11.25 | 11.00 | 11.13 | 11.13 | 24,828 |
| Aug 27, 2024 | 11.50 | 11.84 | 11.09 | 11.13 | 11.13 | 282,428 |
| Aug 23, 2024 | 11.50 | 11.90 | 11.33 | 11.50 | 11.50 | 207,925 |
| Aug 22, 2024 | 11.50 | 11.85 | 11.85 | 11.50 | 11.50 | 36,036 |
| Aug 21, 2024 | 11.50 | 11.85 | 11.83 | 11.50 | 11.50 | 32,160 |
| Aug 20, 2024 | 11.75 | 12.30 | 11.81 | 11.50 | 11.50 | 152,448 |
| Aug 19, 2024 | 11.75 | 11.79 | 11.75 | 11.75 | 11.75 | 42,424 |
| Aug 16, 2024 | 11.50 | 12.30 | 11.66 | 11.75 | 11.75 | 284,608 |
| Aug 15, 2024 | 10.75 | 11.50 | 10.84 | 11.50 | 11.50 | 445,632 |
| Aug 14, 2024 | 11.13 | 10.98 | 10.60 | 10.75 | 10.75 | 117,472 |
| Aug 13, 2024 | 11.25 | 11.00 | 10.76 | 11.13 | 11.13 | 44,962 |
| Aug 12, 2024 | 11.25 | 11.15 | 11.00 | 11.25 | 11.25 | 2,276,640 |
| Aug 9, 2024 | 11.25 | 11.15 | 11.06 | 11.25 | 11.25 | 74,857 |
| Aug 8, 2024 | 11.25 | 11.30 | 11.00 | 11.25 | 11.25 | 208,523 |
| Aug 7, 2024 | 11.75 | 11.50 | 11.00 | 11.25 | 11.25 | 180,004 |
| Aug 6, 2024 | 11.50 | 12.00 | 11.19 | 11.50 | 11.50 | 111,205 |
| Aug 5, 2024 | 12.50 | 12.22 | 11.16 | 11.50 | 11.50 | 164,851 |
| Aug 2, 2024 | 12.50 | 12.31 | 12.00 | 12.50 | 12.50 | 5,017 |
| Aug 1, 2024 | 12.50 | 12.40 | 12.13 | 12.50 | 12.50 | 13,899 |
| Jul 31, 2024 | 13.00 | 12.65 | 12.00 | 12.50 | 12.50 | 26,112 |
| Jul 30, 2024 | 13.25 | 13.00 | 12.50 | 13.00 | 13.00 | 96,515 |
| Jul 29, 2024 | 13.25 | 13.42 | 12.52 | 13.25 | 13.25 | 4,291 |
| Jul 26, 2024 | 12.75 | 14.00 | 12.65 | 13.25 | 13.25 | 42,854 |
| Jul 25, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| Jul 24, 2024 | 13.50 | 14.00 | 12.63 | 13.00 | 13.00 | 134,435 |
| Jul 23, 2024 | 13.25 | 14.00 | 13.00 | 13.50 | 13.50 | 120,751 |
| Jul 22, 2024 | 13.00 | 13.50 | 12.50 | 12.75 | 12.75 | 204,043 |
| Jul 19, 2024 | 11.75 | 14.48 | 13.00 | 13.00 | 13.00 | 274,739 |
| Jul 18, 2024 | 11.75 | 12.00 | 11.56 | 11.75 | 11.75 | 19,346 |
| Jul 17, 2024 | 11.75 | 11.86 | 11.66 | 11.75 | 11.75 | 43,822 |
| Jul 16, 2024 | 12.25 | 12.00 | 11.60 | 11.75 | 11.75 | 116,520 |
| Jul 15, 2024 | 12.25 | 12.19 | 11.75 | 12.25 | 12.25 | 73,390 |
| Jul 12, 2024 | 12.25 | 12.25 | 12.00 | 12.25 | 12.25 | 24,627 |
| Jul 11, 2024 | 12.75 | 12.13 | 12.02 | 12.25 | 12.25 | 10,822 |
| Jul 10, 2024 | 12.25 | 12.38 | 12.13 | 12.25 | 12.25 | 19,050 |
| Jul 9, 2024 | 12.25 | 12.43 | 12.03 | 12.25 | 12.25 | 62,083 |
| Jul 8, 2024 | 12.50 | 12.66 | 12.00 | 12.25 | 12.25 | 79,599 |
| Jul 5, 2024 | 13.00 | 12.70 | 12.05 | 12.50 | 12.50 | 103,610 |
| Jul 4, 2024 | 13.00 | 13.03 | 12.50 | 13.00 | 13.00 | 22,116 |
| Jul 3, 2024 | 13.00 | 13.10 | 12.50 | 13.00 | 13.00 | 56,859 |
| Jul 2, 2024 | 13.00 | 13.17 | 12.50 | 13.00 | 13.00 | 225,839 |
| Jul 1, 2024 | 13.00 | 12.60 | 12.60 | 13.00 | 13.00 | 5,000 |
| Jun 28, 2024 | 12.75 | 12.76 | 12.50 | 12.75 | 12.75 | 52,504 |
| Jun 27, 2024 | 12.75 | 13.00 | 12.50 | 12.75 | 12.75 | 65,875 |
| Jun 26, 2024 | 12.50 | 12.98 | 12.50 | 12.75 | 12.75 | 108,317 |
| Jun 25, 2024 | 12.50 | 12.95 | 12.36 | 12.50 | 12.50 | 39,518 |
| Jun 24, 2024 | 12.50 | 12.93 | 12.00 | 12.50 | 12.50 | 89,015 |
| Jun 21, 2024 | 12.50 | 12.95 | 12.30 | 12.50 | 12.50 | 364,114 |
| Jun 20, 2024 | 12.50 | 12.77 | 12.21 | 12.50 | 12.50 | 117,250 |
| Jun 19, 2024 | 12.75 | 12.57 | 12.25 | 12.50 | 12.50 | 472,908 |
| Jun 18, 2024 | 12.50 | 13.00 | 12.00 | 12.75 | 12.75 | 70,600 |
| Jun 17, 2024 | 12.50 | 12.85 | 12.04 | 12.50 | 12.50 | 372,851 |
| Jun 14, 2024 | 12.50 | 12.43 | 12.24 | 12.50 | 12.50 | 59,599 |
| Jun 13, 2024 | 13.00 | 12.85 | 12.35 | 12.50 | 12.50 | 447,674 |
| Jun 12, 2024 | 13.50 | 14.00 | 12.55 | 13.00 | 13.00 | 158,875 |
| Jun 11, 2024 | 13.50 | 13.73 | 13.05 | 13.50 | 13.50 | 58,627 |
| Jun 10, 2024 | 13.50 | 13.80 | 13.00 | 13.50 | 13.50 | 60,964 |
| Jun 7, 2024 | 13.75 | 13.94 | 13.21 | 13.50 | 13.50 | 107,846 |
| Jun 6, 2024 | 14.75 | 14.40 | 13.50 | 13.75 | 13.75 | 335,012 |
| Jun 5, 2024 | 14.50 | 15.50 | 14.50 | 14.75 | 14.75 | 717,966 |
| Jun 4, 2024 | 13.40 | 15.00 | 12.30 | 14.50 | 14.50 | 1,065,967 |
| Jun 3, 2024 | 13.40 | 13.19 | 12.87 | 13.40 | 13.40 | 122,377 |
| May 31, 2024 | 13.50 | 14.00 | 12.75 | 13.40 | 13.40 | 746,151 |
| May 30, 2024 | 14.25 | 14.05 | 13.50 | 13.50 | 13.50 | 203,158 |
Related Tickers
RHN.F Enwell Energy plc
0.2100
+0.96%
4VL.F Genel Energy plc
0.6070
-2.72%
BNOR.OL BlueNord ASA
589.00
+0.51%
RCKHF Rockhopper Exploration plc
0.7107
+0.10%
VARo.XC
RBD.L Reabold Resources Plc
0.0415
0.00%
ECO.L Eco (Atlantic) Oil & Gas Ltd.
9.85
0.00%
RATI.TA Ratio Energies - Limited Partnership
439.40
+0.55%
PEXNY PTT Exploration and Production Public Company Limited
8.35
+1.21%
0XD.F Reconnaissance Energy Africa Ltd.
0.3585
-13.61%