PMGR Securities 2025 ZDP

(PMGZ)
Sector:
117.71p
0.21p 0.18
Last updated: 11:00:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 117.50p 118.14p 117.50p 117.50p 0
21/11/2024 117.50p 119.00p 117.50p 117.50p 8,000
20/11/2024 117.50p 118.14p 117.50p 117.50p 0
19/11/2024 117.50p 118.14p 117.50p 117.50p 0
18/11/2024 117.50p 118.14p 117.50p 117.50p 0
15/11/2024 117.00p 118.00p 117.00p 117.00p 3,000
14/11/2024 117.00p 117.33p 117.00p 117.00p 0
13/11/2024 117.00p 117.33p 117.00p 117.00p 0
12/11/2024 117.00p 117.50p 116.35p 117.00p 22,600
11/11/2024 117.00p 117.33p 117.00p 117.00p 0
08/11/2024 117.00p 117.00p 116.25p 117.00p 4,565
07/11/2024 117.00p 117.98p 117.00p 117.00p 13,911
06/11/2024 116.50p 117.80p 116.50p 117.00p 43,090
05/11/2024 116.50p 117.55p 116.50p 116.50p 1,943
04/11/2024 116.50p 117.25p 116.50p 116.50p 0
01/11/2024 116.00p 117.40p 116.00p 116.50p 0
31/10/2024 116.00p 117.29p 116.00p 116.00p 10,000
30/10/2024 116.00p 116.91p 116.00p 116.00p 0
29/10/2024 116.00p 116.00p 114.50p 116.00p 623,233
28/10/2024 116.00p 116.91p 116.00p 116.00p 0
25/10/2024 116.00p 117.29p 116.00p 116.00p 2,117
24/10/2024 116.00p 118.00p 115.50p 116.00p 0
23/10/2024 116.00p 117.29p 115.09p 116.00p 14,723
22/10/2024 116.00p 116.91p 116.00p 116.00p 0
21/10/2024 116.00p 116.91p 116.00p 116.00p 0
18/10/2024 116.00p 116.00p 115.09p 116.00p 11,749
17/10/2024 116.00p 116.91p 116.00p 116.00p 0
16/10/2024 116.00p 116.91p 116.00p 116.00p 0
15/10/2024 116.00p 116.91p 116.00p 116.00p 0
14/10/2024 116.00p 116.91p 116.00p 116.00p 0
11/10/2024 116.00p 116.91p 116.00p 116.00p 0
10/10/2024 116.00p 116.91p 116.00p 116.00p 0
09/10/2024 116.00p 116.91p 116.00p 116.00p 0
08/10/2024 116.00p 116.00p 116.00p 116.00p 89,000
07/10/2024 116.00p 116.91p 116.00p 116.00p 0
04/10/2024 116.00p 116.91p 116.00p 116.00p 0
03/10/2024 116.00p 116.91p 116.00p 116.00p 0
02/10/2024 116.00p 116.91p 116.00p 116.00p 0
01/10/2024 116.00p 116.91p 116.00p 116.00p 0
30/09/2024 116.00p 117.29p 116.00p 116.00p 1,608
27/09/2024 116.00p 117.29p 116.00p 116.00p 15,000
26/09/2024 116.00p 116.91p 116.00p 116.00p 0
25/09/2024 116.00p 116.00p 115.09p 116.00p 12,500
24/09/2024 116.00p 116.91p 116.00p 116.00p 0
23/09/2024 116.00p 117.29p 116.00p 116.00p 8,525
20/09/2024 116.00p 117.29p 116.00p 116.00p 1,619
19/09/2024 116.00p 116.91p 116.00p 116.00p 0
18/09/2024 116.00p 116.91p 116.00p 116.00p 0
17/09/2024 116.00p 116.91p 116.00p 116.00p 0
16/09/2024 116.00p 116.91p 116.00p 116.00p 0
13/09/2024 116.00p 116.91p 116.00p 116.00p 0
12/09/2024 116.00p 116.91p 116.00p 116.00p 0
11/09/2024 116.00p 116.91p 116.00p 116.00p 0
10/09/2024 116.00p 116.00p 115.09p 116.00p 9,250
09/09/2024 116.00p 116.91p 116.00p 116.00p 0
06/09/2024 116.00p 116.91p 116.00p 116.00p 0
05/09/2024 116.00p 116.91p 116.00p 116.00p 0
04/09/2024 116.00p 116.00p 116.00p 116.00p 40,000
03/09/2024 116.00p 116.00p 114.96p 116.00p 4,000
02/09/2024 116.00p 116.91p 116.00p 116.00p 0
30/08/2024 116.00p 116.00p 114.96p 116.00p 9,172
29/08/2024 116.00p 116.91p 116.00p 116.00p 0
28/08/2024 116.00p 117.34p 116.00p 116.00p 3,000
27/08/2024 116.00p 117.40p 116.00p 116.00p 8,973
26/08/2024 116.00p 116.91p 116.00p 116.00p 0
23/08/2024 116.00p 116.91p 116.00p 116.00p 0
22/08/2024 116.00p 116.91p 116.00p 116.00p 0
21/08/2024 116.00p 116.91p 116.00p 116.00p 0
20/08/2024 116.00p 116.91p 116.00p 116.00p 0
19/08/2024 116.00p 116.91p 116.00p 116.00p 0
16/08/2024 116.00p 116.91p 116.00p 116.00p 0
15/08/2024 116.00p 116.91p 116.00p 116.00p 0
14/08/2024 116.00p 116.91p 116.00p 116.00p 0
13/08/2024 116.00p 116.91p 116.00p 116.00p 0
12/08/2024 116.00p 116.91p 116.00p 116.00p 0
09/08/2024 116.00p 116.91p 116.00p 116.00p 0
08/08/2024 116.00p 116.91p 116.00p 116.00p 0
07/08/2024 116.00p 116.91p 116.00p 116.00p 0
06/08/2024 116.00p 116.91p 116.00p 116.00p 0
05/08/2024 116.00p 116.91p 116.00p 116.00p 0
02/08/2024 116.00p 116.91p 116.00p 116.00p 0
01/08/2024 116.00p 116.91p 116.00p 116.00p 0
31/07/2024 116.00p 116.91p 116.00p 116.00p 0
30/07/2024 116.00p 116.91p 116.00p 116.00p 0
29/07/2024 116.00p 116.91p 116.00p 116.00p 0
26/07/2024 116.00p 116.91p 116.00p 116.00p 0
25/07/2024 116.00p 116.91p 116.00p 116.00p 0
24/07/2024 116.00p 116.91p 116.00p 116.00p 0
23/07/2024 116.00p 116.91p 116.00p 116.00p 0
22/07/2024 116.00p 116.91p 116.00p 116.00p 0
19/07/2024 116.00p 117.50p 116.00p 116.00p 0
18/07/2024 116.00p 116.91p 116.00p 116.00p 0
17/07/2024 116.00p 116.00p 114.96p 116.00p 6,000
16/07/2024 116.00p 116.91p 116.00p 116.00p 0
15/07/2024 116.00p 116.91p 116.00p 116.00p 0
12/07/2024 116.00p 116.00p 114.96p 116.00p 9,708
11/07/2024 116.00p 116.91p 116.00p 116.00p 0
10/07/2024 116.00p 116.91p 116.00p 116.00p 0
09/07/2024 116.00p 116.00p 115.20p 116.00p 25,500
08/07/2024 116.00p 116.91p 116.00p 116.00p 0
05/07/2024 116.00p 116.91p 116.00p 116.00p 0
04/07/2024 115.50p 116.97p 115.50p 116.00p 8,549
03/07/2024 115.50p 115.71p 115.50p 115.50p 0
02/07/2024 115.50p 115.71p 115.50p 115.50p 0
01/07/2024 115.00p 115.71p 114.50p 115.50p 0
28/06/2024 115.00p 115.00p 114.50p 115.00p 0
27/06/2024 115.00p 115.00p 114.50p 115.00p 0
26/06/2024 115.00p 115.00p 114.50p 115.00p 0
25/06/2024 115.00p 115.00p 114.50p 115.00p 0
24/06/2024 115.00p 115.00p 114.50p 115.00p 0
21/06/2024 115.00p 115.00p 114.50p 115.00p 0
20/06/2024 115.00p 115.00p 114.50p 115.00p 0
19/06/2024 115.00p 115.00p 114.70p 115.00p 5,019
18/06/2024 115.00p 115.00p 114.50p 115.00p 0
17/06/2024 115.00p 115.00p 114.50p 115.00p 0
14/06/2024 115.00p 115.00p 114.50p 115.00p 0
13/06/2024 115.00p 115.00p 114.50p 115.00p 0
12/06/2024 114.50p 115.00p 114.50p 115.00p 5,000
11/06/2024 114.50p 114.67p 114.50p 114.50p 0
10/06/2024 114.50p 114.67p 114.50p 114.50p 0
07/06/2024 114.50p 114.67p 114.50p 114.50p 0
06/06/2024 114.50p 114.67p 114.50p 114.50p 0
05/06/2024 114.50p 114.67p 114.50p 114.50p 0
04/06/2024 114.50p 114.50p 114.35p 114.50p 61
03/06/2024 114.50p 114.67p 114.50p 114.50p 0
31/05/2024 114.50p 114.67p 114.50p 114.50p 0
30/05/2024 114.50p 114.67p 114.50p 114.50p 0
29/05/2024 114.50p 114.67p 114.50p 114.50p 0
28/05/2024 114.50p 114.75p 114.50p 114.50p 0
27/05/2024 114.50p 115.00p 114.50p 114.50p 7,400