Premier Miton Group (PMI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Premier Miton Group

Date Open High Low Close* Volume
26/04/2024 64.50p 66.00p 63.70p 65.00p 221259
25/04/2024 64.50p 65.00p 63.00p 64.00p 245947
24/04/2024 63.50p 65.89p 63.00p 64.00p 542244
23/04/2024 63.50p 65.00p 62.66p 63.50p 106897
22/04/2024 61.50p 70.00p 61.00p 63.50p 634851
19/04/2024 61.50p 64.20p 60.50p 61.50p 163874
18/04/2024 61.50p 63.00p 61.15p 61.50p 39015
17/04/2024 61.50p 63.00p 60.25p 61.50p 253544
16/04/2024 62.00p 62.80p 60.00p 61.00p 450174
15/04/2024 63.00p 63.59p 60.80p 63.00p 193240
12/04/2024 58.50p 65.00p 58.07p 63.00p 1416866
11/04/2024 58.50p 60.00p 58.00p 59.00p 334270
10/04/2024 55.00p 59.00p 55.00p 58.50p 676083
09/04/2024 53.50p 55.19p 53.00p 55.00p 629355
08/04/2024 54.00p 54.00p 53.00p 53.50p 234467
05/04/2024 55.00p 56.00p 53.00p 53.00p 139959
04/04/2024 55.00p 56.00p 54.00p 55.00p 262374
03/04/2024 55.00p 55.50p 54.00p 55.00p 413521
02/04/2024 54.00p 55.40p 54.00p 55.00p 412809
28/03/2024 52.50p 54.00p 52.00p 53.50p 406203
27/03/2024 54.50p 55.00p 52.00p 53.00p 341589
26/03/2024 55.00p 56.00p 54.00p 54.40p 609019
25/03/2024 57.00p 57.00p 54.00p 55.00p 565811
22/03/2024 57.00p 58.00p 56.00p 57.00p 271919
21/03/2024 58.00p 59.00p 56.00p 57.00p 51227
20/03/2024 58.00p 58.00p 58.00p 58.00p 356244
19/03/2024 58.00p 58.00p 57.00p 58.00p 25039
18/03/2024 57.00p 58.00p 56.00p 58.00p 218403
15/03/2024 57.00p 58.00p 56.00p 57.00p 63601
14/03/2024 57.00p 58.00p 56.00p 57.00p 128846
13/03/2024 56.00p 57.65p 55.00p 56.60p 2297681
12/03/2024 56.00p 56.50p 56.00p 56.50p 812951
11/03/2024 58.50p 59.00p 56.00p 56.50p 617374
08/03/2024 58.50p 59.00p 58.00p 58.50p 149055
07/03/2024 58.00p 59.00p 58.00p 58.50p 426467
06/03/2024 57.00p 58.00p 56.11p 57.50p 181152
05/03/2024 57.00p 59.00p 56.00p 57.00p 44706
04/03/2024 56.00p 58.00p 55.00p 57.00p 413557
01/03/2024 56.00p 57.00p 55.00p 56.00p 214330
29/02/2024 55.50p 57.00p 55.00p 56.00p 162834
28/02/2024 58.50p 59.00p 55.00p 56.00p 810513
27/02/2024 59.50p 60.00p 57.94p 58.50p 192673
26/02/2024 60.00p 60.00p 58.00p 59.50p 62954
23/02/2024 59.50p 60.00p 58.00p 60.00p 219675
22/02/2024 61.00p 61.00p 58.75p 60.00p 219656
21/02/2024 61.50p 61.50p 59.00p 60.50p 112674
20/02/2024 61.00p 63.00p 60.00p 61.00p 546589
19/02/2024 62.50p 63.00p 60.00p 61.00p 273575
16/02/2024 61.50p 63.00p 61.00p 62.50p 286976
15/02/2024 61.00p 62.00p 60.00p 61.50p 374250
14/02/2024 59.50p 62.00p 59.00p 61.00p 131771
13/02/2024 60.50p 61.00p 59.00p 59.50p 112338
12/02/2024 60.50p 61.00p 59.20p 60.50p 83938
09/02/2024 61.50p 62.00p 60.00p 60.50p 207702
08/02/2024 61.50p 61.60p 60.00p 61.00p 164940
07/02/2024 62.00p 62.00p 60.00p 60.50p 199210
06/02/2024 63.00p 63.60p 61.00p 61.50p 93793
05/02/2024 63.00p 64.00p 62.00p 63.00p 140035
02/02/2024 63.50p 64.00p 61.00p 63.00p 310491
01/02/2024 64.50p 64.50p 63.00p 63.50p 66474
31/01/2024 66.00p 66.00p 64.00p 64.50p 142440
30/01/2024 66.50p 66.60p 65.00p 66.00p 101060
29/01/2024 67.00p 67.00p 65.00p 66.00p 149813
26/01/2024 63.50p 67.00p 63.00p 67.00p 732490
25/01/2024 64.00p 65.00p 63.00p 63.00p 560795
24/01/2024 64.00p 65.00p 62.75p 64.00p 181913
23/01/2024 63.00p 65.20p 62.00p 64.00p 710389
22/01/2024 60.50p 64.00p 59.94p 63.00p 2400500
19/01/2024 60.50p 62.00p 59.00p 59.20p 187219
18/01/2024 63.00p 63.00p 59.21p 61.00p 2287708
17/01/2024 63.50p 64.52p 62.00p 63.50p 361111
16/01/2024 65.00p 66.00p 62.60p 63.50p 151713
15/01/2024 65.00p 66.00p 64.00p 65.60p 353450
12/01/2024 61.00p 66.00p 59.81p 65.00p 1484821
11/01/2024 64.00p 64.00p 59.00p 60.00p 921258
10/01/2024 64.50p 66.00p 62.33p 63.00p 291673
09/01/2024 64.00p 65.75p 63.00p 64.00p 618703
08/01/2024 65.00p 66.00p 63.00p 64.00p 198689
05/01/2024 65.00p 66.00p 64.50p 65.00p 255315
04/01/2024 65.00p 66.00p 64.48p 65.00p 145169
03/01/2024 65.00p 66.00p 64.00p 65.00p 242286
02/01/2024 65.00p 66.00p 64.00p 66.00p 802773
29/12/2023 65.00p 65.50p 64.00p 65.00p 167825
28/12/2023 65.00p 66.00p 64.00p 65.00p 183131
27/12/2023 65.00p 66.00p 63.80p 65.00p 297803
22/12/2023 65.00p 65.50p 64.10p 65.00p 151274
21/12/2023 65.50p 66.00p 63.22p 65.00p 274468
20/12/2023 64.00p 66.00p 63.95p 64.00p 990690
19/12/2023 64.00p 64.00p 63.00p 63.50p 787664
18/12/2023 64.00p 64.90p 63.00p 64.00p 226867
15/12/2023 65.00p 66.00p 63.25p 64.00p 124953
14/12/2023 63.50p 66.00p 63.00p 65.00p 576557
13/12/2023 63.50p 63.72p 62.21p 63.50p 105729
12/12/2023 66.50p 67.00p 63.00p 64.80p 160286
11/12/2023 66.50p 68.00p 64.80p 66.00p 199637
08/12/2023 64.00p 67.40p 63.66p 66.50p 351558
07/12/2023 62.00p 65.00p 61.41p 64.00p 1805161
06/12/2023 60.50p 63.00p 60.38p 62.00p 467464
05/12/2023 62.00p 63.00p 58.25p 60.50p 521584
04/12/2023 60.50p 62.80p 59.00p 62.00p 784164
01/12/2023 60.50p 62.40p 59.00p 62.40p 212916
30/11/2023 61.00p 62.00p 60.25p 61.00p 29165
29/11/2023 61.00p 62.00p 60.00p 61.00p 257727
28/11/2023 60.50p 62.00p 59.72p 61.00p 301457
27/11/2023 60.50p 61.62p 59.53p 60.50p 94390
24/11/2023 60.50p 62.00p 59.00p 60.50p 144010
23/11/2023 61.50p 62.00p 59.00p 60.50p 551121
22/11/2023 61.00p 63.00p 60.00p 61.50p 272001
21/11/2023 59.00p 62.28p 58.50p 61.00p 1518542
20/11/2023 56.50p 59.20p 56.36p 59.20p 706096
17/11/2023 54.50p 57.00p 54.25p 56.50p 605793
16/11/2023 56.50p 56.99p 52.00p 55.00p 663718
15/11/2023 56.00p 58.98p 56.00p 56.50p 1558816
14/11/2023 50.00p 56.56p 50.00p 56.00p 1673430
13/11/2023 49.00p 50.00p 48.82p 50.00p 1272776
10/11/2023 50.50p 51.00p 48.10p 49.00p 566620
09/11/2023 51.00p 52.00p 50.00p 50.50p 642600
08/11/2023 51.00p 51.00p 50.00p 51.00p 712268
07/11/2023 52.00p 53.00p 50.00p 51.00p 401995
06/11/2023 52.00p 52.95p 51.00p 51.60p 4115424
03/11/2023 51.50p 52.00p 51.00p 52.00p 2074797
02/11/2023 51.50p 52.00p 51.00p 51.50p 1356460
01/11/2023 51.50p 52.00p 51.02p 51.50p 1060699
31/10/2023 51.50p 52.00p 51.00p 51.50p 145610
30/10/2023 52.00p 53.00p 51.00p 51.50p 129296
27/10/2023 52.00p 53.00p 51.00p 51.00p 134720
26/10/2023 52.00p 52.50p 51.50p 52.50p 127987
25/10/2023 52.00p 52.50p 51.13p 52.50p 129343
24/10/2023 52.00p 53.00p 52.00p 52.50p 106400
23/10/2023 52.50p 54.00p 52.00p 52.50p 144267
20/10/2023 55.00p 56.00p 53.00p 54.60p 135941
19/10/2023 55.00p 56.00p 54.07p 55.00p 86401
18/10/2023 55.00p 55.00p 54.00p 55.00p 86743
17/10/2023 55.00p 56.00p 54.00p 55.00p 674519
16/10/2023 54.50p 55.00p 54.00p 55.00p 3413944
13/10/2023 55.00p 56.00p 54.12p 55.00p 243910
12/10/2023 55.50p 56.00p 55.00p 55.50p 175283
11/10/2023 56.50p 56.50p 54.50p 55.50p 263223
10/10/2023 59.00p 60.00p 55.20p 55.50p 364899
09/10/2023 61.00p 62.00p 58.00p 59.00p 373018
06/10/2023 61.00p 62.00p 60.00p 61.00p 86861
05/10/2023 61.00p 62.00p 60.00p 61.00p 65760
04/10/2023 61.00p 61.00p 60.82p 61.00p 102010
03/10/2023 61.50p 62.00p 60.00p 61.00p 97924
02/10/2023 61.50p 63.00p 60.00p 61.50p 35647
29/09/2023 61.50p 63.00p 60.15p 61.50p 232588
28/09/2023 61.00p 63.00p 61.00p 61.50p 129278
27/09/2023 60.50p 62.00p 60.00p 61.00p 437780
26/09/2023 60.50p 61.00p 60.00p 60.50p 214245
25/09/2023 62.50p 64.00p 59.00p 60.50p 380701
22/09/2023 64.00p 64.93p 60.00p 62.50p 451372
21/09/2023 65.50p 65.50p 63.00p 64.00p 125514
20/09/2023 66.00p 67.00p 64.00p 65.00p 282636
19/09/2023 66.00p 67.00p 65.41p 66.00p 88532
18/09/2023 66.00p 67.00p 65.41p 66.00p 62560
15/09/2023 66.00p 67.00p 65.00p 66.00p 173850
14/09/2023 66.00p 67.00p 65.56p 66.00p 98257
13/09/2023 65.50p 67.00p 65.00p 65.00p 172187
12/09/2023 67.50p 67.60p 65.00p 65.50p 524185
11/09/2023 71.00p 71.21p 67.00p 67.60p 267321
08/09/2023 71.00p 72.00p 70.00p 71.00p 125668
07/09/2023 71.50p 73.20p 70.06p 71.00p 372614
06/09/2023 72.50p 73.00p 70.90p 71.50p 53965
05/09/2023 73.00p 74.00p 72.00p 72.50p 132270
04/09/2023 73.00p 74.00p 73.00p 73.50p 67147
01/09/2023 73.00p 74.00p 73.00p 73.50p 96998
31/08/2023 73.00p 74.00p 73.00p 73.50p 67108
30/08/2023 73.00p 73.82p 72.00p 73.50p 95262
29/08/2023 73.00p 74.00p 72.00p 73.50p 247417
25/08/2023 73.00p 74.00p 72.00p 73.00p 81324
24/08/2023 73.00p 74.00p 72.05p 73.00p 120782
23/08/2023 73.00p 74.00p 72.05p 73.00p 48708
22/08/2023 73.00p 73.00p 72.00p 73.00p 99936
21/08/2023 72.50p 73.00p 72.00p 73.00p 51036
18/08/2023 73.50p 75.00p 72.00p 72.50p 55771
17/08/2023 73.50p 74.00p 73.00p 74.00p 59268
16/08/2023 73.50p 75.00p 73.00p 74.00p 97168
15/08/2023 73.50p 75.00p 73.00p 74.00p 48008
14/08/2023 73.50p 75.00p 72.20p 74.00p 40773
11/08/2023 73.50p 75.00p 73.00p 74.00p 106723
10/08/2023 73.50p 75.00p 73.00p 74.00p 78806
09/08/2023 73.50p 75.00p 72.00p 74.00p 205811
08/08/2023 73.50p 75.00p 73.00p 74.00p 328907
07/08/2023 74.50p 75.00p 73.00p 74.00p 80882
04/08/2023 74.50p 76.00p 73.27p 74.50p 266514
03/08/2023 72.50p 74.50p 72.00p 74.50p 223763
02/08/2023 73.00p 74.00p 72.00p 72.50p 72841
01/08/2023 73.00p 75.00p 72.00p 73.00p 95716
31/07/2023 75.00p 75.01p 72.50p 73.00p 193625
28/07/2023 75.00p 76.00p 75.00p 75.50p 184596
27/07/2023 74.50p 77.60p 74.50p 75.50p 804488
26/07/2023 72.50p 77.00p 72.50p 75.00p 521502
25/07/2023 73.00p 75.00p 70.21p 72.50p 281665
24/07/2023 75.50p 76.00p 73.00p 73.50p 141965
21/07/2023 75.50p 76.75p 74.00p 75.50p 143469
20/07/2023 75.50p 77.00p 74.00p 75.50p 428192
19/07/2023 72.00p 76.28p 70.55p 75.50p 1330184
18/07/2023 74.50p 74.50p 71.16p 72.00p 318480
17/07/2023 75.00p 77.00p 74.00p 74.50p 243333
14/07/2023 76.00p 77.00p 74.20p 76.00p 784313

*Close Price adjusted for both dividends and splits