Miton Group (MGR) Share Price

Financial Services Sector


Date Open High Low Close* Volume
19/05/2010 16.00p 16.00p 16.00p 16.00p 0
18/05/2010 16.00p 16.00p 16.00p 16.00p 0
17/05/2010 16.00p 16.00p 16.00p 16.00p 0
14/05/2010 16.00p 16.00p 16.00p 16.00p 0
13/05/2010 16.00p 17.70p 16.00p 16.00p 3042
12/05/2010 16.00p 16.00p 16.00p 16.00p 0
11/05/2010 16.00p 16.00p 16.00p 16.00p 0
10/05/2010 16.00p 16.00p 16.00p 16.00p 0
07/05/2010 16.00p 16.00p 16.00p 16.00p 0
06/05/2010 16.00p 17.70p 16.00p 16.00p 791
05/05/2010 16.00p 16.00p 16.00p 16.00p 0
04/05/2010 16.00p 16.00p 14.55p 16.00p 1069
30/04/2010 16.00p 16.00p 16.00p 16.00p 0
29/04/2010 16.00p 16.00p 16.00p 16.00p 0
28/04/2010 16.00p 17.70p 16.00p 16.00p 241
27/04/2010 16.00p 16.00p 16.00p 16.00p 0
26/04/2010 16.00p 16.00p 16.00p 16.00p 0
23/04/2010 16.00p 16.00p 14.55p 16.00p 2435
22/04/2010 16.00p 16.00p 16.00p 16.00p 0
21/04/2010 16.00p 17.50p 14.55p 16.00p 202621
20/04/2010 16.00p 16.00p 16.00p 16.00p 0
19/04/2010 16.00p 16.00p 16.00p 16.00p 100000
16/04/2010 16.00p 16.00p 16.00p 16.00p 0
15/04/2010 16.00p 16.00p 14.50p 16.00p 1521
14/04/2010 16.00p 16.00p 16.00p 16.00p 0
13/04/2010 16.00p 16.00p 15.88p 16.00p 2000
12/04/2010 16.50p 16.50p 14.50p 16.00p 92985
09/04/2010 16.00p 16.50p 16.00p 16.00p 80000
08/04/2010 16.00p 17.50p 16.00p 16.00p 400000
07/04/2010 16.00p 16.00p 14.00p 16.00p 50000
06/04/2010 16.00p 16.00p 15.88p 16.00p 882
01/04/2010 16.00p 16.00p 14.00p 16.00p 1478
31/03/2010 18.00p 18.00p 14.00p 16.00p 51250
30/03/2010 18.50p 18.50p 17.00p 18.50p 1889
29/03/2010 18.50p 18.50p 18.50p 18.50p 0
26/03/2010 18.50p 18.90p 17.50p 18.50p 300000
25/03/2010 18.50p 18.50p 18.50p 18.50p 0
24/03/2010 18.50p 18.50p 17.00p 18.50p 625
23/03/2010 18.50p 18.50p 17.00p 18.50p 2000
22/03/2010 18.50p 18.50p 18.50p 18.50p 0
19/03/2010 18.50p 18.50p 18.50p 18.50p 0
18/03/2010 18.50p 18.50p 18.50p 18.50p 0
17/03/2010 18.50p 18.50p 18.50p 18.50p 0
16/03/2010 18.50p 18.50p 17.00p 18.50p 1945
15/03/2010 18.50p 18.50p 18.50p 18.50p 0
12/03/2010 18.50p 18.50p 17.00p 18.50p 560
11/03/2010 18.50p 18.50p 18.25p 18.50p 8000
10/03/2010 18.50p 18.50p 18.38p 18.50p 1887796
09/03/2010 18.50p 18.50p 17.00p 18.50p 4000
08/03/2010 18.50p 19.00p 18.50p 18.50p 737
05/03/2010 18.50p 18.50p 18.50p 18.50p 0
04/03/2010 18.50p 19.10p 17.00p 18.50p 20116
03/03/2010 18.50p 18.50p 18.50p 18.50p 0
02/03/2010 18.50p 18.50p 18.50p 18.50p 0
01/03/2010 18.50p 18.50p 18.50p 18.50p 0
26/02/2010 18.50p 18.50p 18.50p 18.50p 0
25/02/2010 18.50p 18.50p 18.50p 18.50p 0
24/02/2010 19.00p 19.00p 17.00p 18.50p 5750
23/02/2010 19.00p 19.00p 19.00p 19.00p 0
22/02/2010 19.00p 19.00p 18.00p 19.00p 700
19/02/2010 20.50p 20.50p 17.00p 19.00p 11480
18/02/2010 20.50p 20.50p 20.50p 20.50p 0
17/02/2010 20.50p 20.50p 19.00p 20.50p 2996
16/02/2010 20.50p 20.50p 19.00p 20.50p 994
15/02/2010 20.50p 20.50p 20.50p 20.50p 0
12/02/2010 20.50p 20.50p 20.50p 20.50p 0
11/02/2010 20.50p 20.50p 20.50p 20.50p 0
10/02/2010 20.50p 20.50p 19.00p 20.50p 1000
09/02/2010 20.00p 20.50p 19.00p 20.50p 3433
08/02/2010 20.00p 20.00p 20.00p 20.00p 0
05/02/2010 20.00p 21.50p 20.00p 20.00p 500
04/02/2010 20.00p 21.50p 20.00p 20.00p 8000
03/02/2010 20.00p 21.25p 18.00p 20.00p 1980
02/02/2010 20.00p 20.00p 20.00p 20.00p 0
01/02/2010 20.00p 20.00p 18.00p 20.00p 192
29/01/2010 20.00p 20.00p 18.00p 20.00p 1250
28/01/2010 18.50p 20.00p 18.50p 20.00p 0
27/01/2010 18.50p 18.50p 17.00p 18.50p 5000
26/01/2010 18.50p 18.50p 17.00p 18.50p 274
25/01/2010 18.50p 18.50p 18.50p 18.50p 0
22/01/2010 18.50p 18.50p 17.00p 18.50p 1000
21/01/2010 18.50p 18.50p 17.00p 18.50p 455000
20/01/2010 18.50p 18.50p 18.25p 18.50p 1250
19/01/2010 18.50p 18.50p 17.00p 18.50p 450000
18/01/2010 18.50p 18.50p 18.50p 18.50p 0
15/01/2010 18.50p 18.50p 18.50p 18.50p 0
14/01/2010 19.00p 19.00p 17.00p 18.50p 25000
13/01/2010 18.50p 19.00p 18.50p 19.00p 0
12/01/2010 18.50p 18.50p 17.00p 18.50p 5644
11/01/2010 18.50p 18.50p 17.00p 18.50p 65
08/01/2010 18.50p 18.50p 17.00p 18.50p 2000
07/01/2010 18.50p 18.50p 18.50p 18.50p 0
06/01/2010 18.50p 18.50p 18.25p 18.50p 3232
05/01/2010 18.50p 18.50p 18.50p 18.50p 0
04/01/2010 18.50p 18.50p 18.25p 18.50p 104
31/12/2009 18.50p 18.50p 18.50p 18.50p 0
30/12/2009 18.50p 18.50p 18.50p 18.50p 0
29/12/2009 18.50p 18.50p 17.00p 18.50p 4000
24/12/2009 18.50p 18.50p 17.00p 18.50p 792
23/12/2009 18.00p 18.50p 17.00p 18.50p 3100
22/12/2009 18.00p 18.00p 18.00p 18.00p 0
21/12/2009 18.00p 18.00p 18.00p 18.00p 0
18/12/2009 18.00p 18.00p 18.00p 18.00p 0
17/12/2009 18.00p 18.00p 18.00p 18.00p 0
16/12/2009 18.00p 18.00p 16.00p 18.00p 1750
15/12/2009 18.50p 18.50p 16.00p 18.00p 32387
14/12/2009 18.50p 18.80p 17.25p 18.50p 11524
11/12/2009 19.00p 19.00p 17.65p 18.50p 1395
10/12/2009 19.50p 19.50p 19.50p 19.50p 0
09/12/2009 19.50p 19.50p 19.50p 19.50p 0
08/12/2009 19.50p 19.50p 19.05p 19.50p 30000
07/12/2009 19.50p 19.50p 18.50p 19.50p 128665
04/12/2009 19.50p 19.50p 18.00p 19.50p 9801
03/12/2009 19.50p 19.50p 18.63p 19.50p 2500
02/12/2009 19.00p 19.00p 19.00p 19.00p 0
01/12/2009 19.00p 19.00p 19.00p 19.00p 0
30/11/2009 19.00p 19.00p 19.00p 19.00p 1500
27/11/2009 19.50p 19.50p 18.63p 19.00p 10992
26/11/2009 19.50p 19.50p 19.50p 19.50p 0
25/11/2009 19.50p 19.50p 16.00p 19.50p 12000
24/11/2009 19.50p 19.50p 19.50p 19.50p 0
23/11/2009 19.00p 19.50p 19.00p 19.50p 0
20/11/2009 17.00p 20.00p 17.00p 19.00p 4912
19/11/2009 16.50p 17.00p 16.50p 17.00p 0
18/11/2009 16.00p 16.50p 16.00p 16.50p 0
17/11/2009 15.50p 16.00p 15.50p 16.00p 0
16/11/2009 15.50p 15.50p 15.50p 15.50p 0
13/11/2009 15.50p 15.50p 15.50p 15.50p 0
12/11/2009 15.50p 17.00p 15.50p 15.50p 11380
11/11/2009 15.00p 15.50p 15.00p 15.50p 0
10/11/2009 15.00p 15.00p 15.00p 15.00p 0
09/11/2009 15.00p 15.00p 15.00p 15.00p 0
06/11/2009 15.00p 17.00p 15.00p 15.00p 3470
05/11/2009 15.00p 15.00p 15.00p 15.00p 0
04/11/2009 15.00p 15.00p 15.00p 15.00p 0
03/11/2009 15.00p 15.00p 13.50p 15.00p 336
02/11/2009 15.00p 15.00p 15.00p 15.00p 0
30/10/2009 15.00p 15.00p 15.00p 15.00p 0
29/10/2009 15.00p 15.00p 15.00p 15.00p 0
28/10/2009 16.00p 16.00p 15.00p 15.00p 0
27/10/2009 16.00p 16.00p 15.50p 16.00p 1250
26/10/2009 16.00p 16.50p 16.00p 16.00p 2945
23/10/2009 15.50p 16.50p 16.00p 16.00p 1498
22/10/2009 15.50p 15.50p 14.00p 15.50p 733
21/10/2009 15.50p 15.50p 15.50p 15.50p 0
20/10/2009 15.50p 15.50p 15.50p 15.50p 0
19/10/2009 15.50p 14.00p 14.00p 15.50p 744
16/10/2009 15.50p 15.50p 15.50p 15.50p 0
15/10/2009 15.50p 15.50p 15.50p 15.50p 0
14/10/2009 15.50p 15.50p 15.50p 15.50p 0
13/10/2009 15.50p 16.25p 15.50p 15.50p 794
12/10/2009 15.50p 15.50p 14.00p 15.50p 102
09/10/2009 15.50p 15.50p 15.50p 15.50p 0
08/10/2009 15.50p 15.50p 15.50p 15.50p 0
07/10/2009 15.50p 15.50p 15.50p 15.50p 0
06/10/2009 15.50p 16.25p 15.50p 15.50p 3630
05/10/2009 16.50p 16.50p 15.50p 15.50p 1960
02/10/2009 16.50p 16.50p 16.50p 16.50p 0
01/10/2009 17.00p 16.50p 15.00p 16.50p 1125000
30/09/2009 17.00p 17.00p 17.00p 17.00p 0
29/09/2009 17.00p 17.00p 17.00p 17.00p 0
28/09/2009 17.00p 17.00p 17.00p 17.00p 0
25/09/2009 17.00p 17.00p 17.00p 17.00p 0
24/09/2009 17.50p 17.00p 16.00p 17.00p 5000
23/09/2009 18.00p 17.50p 17.00p 18.00p 925000
22/09/2009 20.00p 19.00p 18.00p 19.00p 4000
21/09/2009 20.00p 20.00p 20.00p 20.00p 0

*Close Price adjusted for both dividends and splits