Parkmead Group (the) Plc (PMG)
LSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.25 | -6.57894736842 | 19 | 19 | 17.5 | 199206 | 18.04973369 | DE |
4 | 4.875 | 37.8640776699 | 12.875 | 24.5 | 12.875 | 401240 | 16.873291 | DE |
12 | 7.5 | 73.1707317073 | 10.25 | 24.5 | 9.8 | 205957 | 15.07095122 | DE |
26 | 5.25 | 42 | 12.5 | 24.5 | 7.75 | 182073 | 13.11042158 | DE |
52 | 1.75 | 10.9375 | 16 | 24.5 | 7.75 | 178231 | 14.49967315 | DE |
156 | -23.85 | -57.3317307692 | 41.6 | 79.6 | 7.75 | 239574 | 35.41867706 | DE |
260 | -27.45 | -60.7300884956 | 45.2 | 79.6 | 7.75 | 218048 | 37.1823229 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1734975000 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 130436 |
1734715800 | 17.75 | -0.25 | -1.39 | 18 | 18 | 17.75 | 95327 |
1734629400 | 18 | 0 | 0.00 | 18 | 18 | 18 | 5162 |
1734543000 | 18 | -1 | -5.26 | 19 | 19 | 17.5 | 822173 |
1734456600 | 19 | 0 | 0.00 | 19 | 19 | 19 | 52966 |
1734370200 | 19 | 0 | 0.00 | 19 | 19 | 19 | 20402 |
1734111000 | 19 | -0.4 | -2.06 | 19 | 19 | 19 | 595734 |
1734024600 | 19.4 | 4.9 | 33.79 | 22.5 | 24.5 | 18 | 2432885 |
1733938200 | 14.5 | 0.75 | 5.45 | 13.75 | 14.5 | 13.75 | 112961 |
1733851800 | 13.75 | 0.5 | 3.77 | 13.25 | 13.75 | 13.25 | 273439 |
1733765400 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 126739 |
1733506200 | 13.25 | -0.5 | -3.64 | 13.5 | 13.5 | 13.25 | 57992 |
1733419800 | 13.75 | -0.25 | -1.79 | 14 | 14 | 13.75 | 56475 |
1733333400 | 14 | 0 | 0.00 | 14 | 14 | 14 | 171833 |
1733247000 | 14 | -1.5 | -9.68 | 13.5 | 14 | 13.5 | 94503 |
1733160600 | 15.5 | 0.5 | 3.33 | 15 | 15.5 | 13.5 | 310851 |
1732901400 | 15 | 0 | 0.00 | 15 | 15.5 | 15 | 63687 |
1732815000 | 15 | 0 | 0.00 | 15 | 15.425 | 15 | 80928 |
1732728600 | 15 | -0.25 | -1.64 | 15.25 | 15.55 | 15 | 202919 |
1732642200 | 15.25 | 2 | 15.09 | 14.5 | 15.5 | 14 | 2047133 |
1732555800 | 13.25 | 0.38 | 2.91 | 12.875 | 13.5 | 12.875 | 400686 |
1732296600 | 12.875 | 1 | 8.42 | 11.875 | 12.875 | 11.875 | 231417 |
1732210200 | 11.875 | 0.13 | 1.06 | 11.75 | 11.875 | 11.75 | 166257 |
1732123800 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 33241 |
1732037400 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 13630 |
1731951000 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 54428 |
1731691800 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 3137 |
1731605400 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 32373 |
1731519000 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 114629 |
1731432600 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 151161 |
1731346200 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 36994 |
1731087000 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 39205 |
1731000600 | 11.75 | -0.75 | -6.00 | 12.25 | 12.25 | 11.75 | 62260 |
1730914200 | 12.5 | -0.75 | -5.66 | 13.25 | 13.525 | 12.25 | 150948 |
1730827800 | 13.25 | 0 | 0.00 | 13.25 | 13.525 | 13.25 | 137599 |
1730741400 | 13.25 | 0.75 | 6.00 | 12.5 | 13.5 | 12.5 | 235001 |
1730482200 | 12.5 | 0.25 | 2.04 | 12.25 | 12.525 | 12.25 | 237095 |
1730395800 | 12.25 | 2.45 | 25.00 | 12 | 12.25 | 12 | 87437 |
1730309400 | 9.8 | -0.45 | -4.39 | 10.25 | 12.5 | 9.8 | 404749 |
1730223000 | 10.25 | -0.25 | -2.38 | 10.5 | 10.5 | 10.25 | 30313 |
1730136600 | 10.5 | -0.25 | -2.33 | 10.75 | 10.75 | 10.5 | 36272 |
1729873800 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 60288 |
1729787400 | 10.75 | -0.5 | -4.44 | 11.25 | 11.25 | 10.75 | 107425 |
1729701000 | 11.25 | -0.5 | -4.26 | 11.75 | 11.75 | 11.25 | 148752 |
1729614600 | 11.75 | -0.25 | -2.08 | 12 | 12 | 11.75 | 65695 |
1729528200 | 12 | -0.25 | -2.04 | 12.25 | 12.25 | 12 | 28773 |
1729269000 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 44 |
1729182600 | 12.25 | -0.25 | -2.00 | 12.5 | 12.5 | 12.25 | 5080 |
1729096200 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 100316 |
1729009800 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 55162 |
1728923400 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 36958 |
1728664200 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 50257 |
1728577800 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 46662 |
1728491400 | 12.5 | 1 | 8.70 | 11.5 | 12.5 | 11.5 | 394838 |
1728405000 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 170142 |
1728318600 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 1754 |
1728059400 | 11.5 | 0.25 | 2.22 | 11.25 | 11.5 | 11.25 | 26649 |
1727973000 | 11.25 | 0 | 0.00 | 11 | 11.25 | 11 | 371226 |
1727886600 | 11.25 | 0.75 | 7.14 | 10.5 | 11.5 | 10.5 | 120584 |
1727800200 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 61967 |
1727713800 | 10.5 | 0.25 | 2.44 | 10.25 | 10.5 | 10.25 | 221930 |
1727454600 | 10.25 | -0.38 | -3.53 | 10.625 | 10.625 | 10.25 | 49547 |
1727368200 | 10.625 | 0.88 | 8.97 | 9.75 | 10.625 | 9.75 | 316908 |
1727281800 | 9.75 | 0 | 0.00 | 9.75 | 10.75 | 9.75 | 512472 |
1727195400 | 9.75 | 0.25 | 2.63 | 9.5 | 9.75 | 9.5 | 282774 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約