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
11/10/2022 99.50p 101.00p 98.00p 99.50p 26035
10/10/2022 102.50p 102.50p 96.00p 99.50p 31159
07/10/2022 102.50p 102.50p 100.00p 101.50p 28146
06/10/2022 102.50p 105.00p 100.00p 102.50p 37593
05/10/2022 102.50p 104.50p 100.00p 102.50p 37144
04/10/2022 105.00p 105.90p 101.00p 103.00p 41188
03/10/2022 106.00p 108.00p 102.00p 105.00p 55471
30/09/2022 105.50p 108.00p 104.04p 106.00p 10508
29/09/2022 106.50p 108.00p 105.00p 105.50p 16501
28/09/2022 112.50p 112.50p 105.00p 106.00p 43997
27/09/2022 112.25p 113.20p 111.60p 112.25p 1439264
26/09/2022 111.75p 113.50p 111.60p 112.25p 136731
23/09/2022 111.00p 112.90p 110.25p 111.75p 38134
22/09/2022 110.50p 111.80p 110.10p 111.00p 1485619
21/09/2022 108.00p 111.00p 108.00p 111.00p 25877
20/09/2022 108.00p 113.00p 106.63p 113.00p 33494
19/09/2022 106.50p 110.00p 106.50p 108.00p 30770
16/09/2022 106.50p 110.00p 106.50p 108.00p 30770
15/09/2022 106.50p 108.00p 105.60p 106.50p 35456
14/09/2022 106.50p 108.00p 106.20p 106.50p 25155
13/09/2022 103.50p 107.00p 102.00p 106.50p 43627
12/09/2022 100.70p 105.00p 99.34p 103.50p 842296
09/09/2022 100.20p 100.20p 98.44p 100.20p 28055
08/09/2022 101.50p 101.82p 98.45p 100.00p 33924
07/09/2022 101.50p 101.50p 100.35p 101.50p 7009
06/09/2022 101.50p 103.00p 100.00p 100.00p 28832
05/09/2022 101.50p 102.30p 100.00p 101.50p 39815
02/09/2022 106.00p 106.00p 100.30p 101.50p 18037
01/09/2022 107.50p 109.00p 104.00p 105.00p 10469
31/08/2022 107.50p 108.50p 105.00p 107.00p 22017
30/08/2022 111.50p 111.50p 105.00p 107.00p 185342
29/08/2022 113.50p 115.00p 110.00p 111.00p 110833
26/08/2022 113.50p 115.00p 110.00p 111.00p 110833
25/08/2022 115.00p 115.00p 113.00p 113.50p 29515
24/08/2022 115.00p 116.00p 110.00p 115.00p 811608
23/08/2022 116.00p 116.00p 114.00p 116.00p 35581
22/08/2022 117.50p 117.50p 114.04p 116.00p 13265
19/08/2022 117.50p 120.00p 115.65p 117.50p 36153
18/08/2022 117.50p 117.50p 115.00p 117.50p 38895
17/08/2022 117.50p 117.50p 115.60p 117.50p 42078
16/08/2022 117.50p 117.50p 115.55p 117.00p 242740
15/08/2022 117.50p 120.00p 116.00p 117.50p 10435
12/08/2022 117.50p 118.00p 116.00p 117.50p 148666
11/08/2022 117.50p 119.00p 115.55p 117.50p 588410
10/08/2022 117.50p 120.00p 115.00p 117.50p 444686
09/08/2022 117.50p 120.00p 117.50p 117.50p 101625
08/08/2022 117.50p 120.00p 116.60p 117.50p 27537
05/08/2022 117.00p 120.00p 115.00p 117.50p 47002
04/08/2022 117.00p 117.50p 115.00p 117.50p 15214
03/08/2022 118.50p 118.90p 115.05p 117.50p 34995
02/08/2022 118.50p 120.00p 117.03p 118.50p 335764
01/08/2022 116.00p 120.00p 115.00p 118.00p 89500
29/07/2022 118.50p 123.00p 115.00p 116.50p 67571
28/07/2022 118.50p 122.00p 115.07p 121.00p 73611
27/07/2022 114.00p 122.00p 113.50p 118.50p 33452
26/07/2022 113.50p 115.00p 113.29p 114.00p 47638
25/07/2022 112.50p 113.98p 112.00p 113.50p 41590
22/07/2022 111.50p 114.00p 110.75p 113.00p 73300
21/07/2022 112.00p 112.00p 110.00p 111.50p 35513
20/07/2022 108.50p 114.00p 106.00p 112.00p 93742
19/07/2022 113.50p 113.50p 108.00p 109.50p 318381
18/07/2022 113.50p 114.50p 112.00p 113.50p 80507
15/07/2022 112.50p 115.00p 110.04p 113.00p 58349
14/07/2022 115.00p 115.00p 112.00p 112.50p 40825
13/07/2022 116.50p 117.00p 115.00p 115.00p 34019
12/07/2022 117.50p 117.50p 115.05p 116.50p 88045
11/07/2022 117.50p 120.00p 113.10p 120.00p 59276
08/07/2022 119.00p 120.00p 115.80p 117.50p 157493
07/07/2022 119.50p 124.00p 115.00p 115.00p 26982
06/07/2022 121.50p 125.00p 118.00p 121.50p 25710
05/07/2022 121.50p 125.00p 121.50p 121.50p 34059
04/07/2022 121.50p 125.00p 118.07p 121.50p 29899
01/07/2022 120.00p 124.00p 117.99p 121.50p 32588
30/06/2022 127.50p 128.00p 120.00p 120.00p 60077
29/06/2022 130.50p 130.50p 125.00p 127.50p 47023
28/06/2022 126.00p 131.60p 117.50p 128.00p 146066
27/06/2022 117.50p 125.00p 116.00p 125.00p 55797
24/06/2022 117.50p 118.45p 115.05p 117.50p 14708
23/06/2022 117.50p 118.50p 117.50p 117.50p 12535
22/06/2022 118.50p 120.00p 115.05p 117.50p 6975
21/06/2022 117.50p 121.00p 115.00p 118.50p 42747
20/06/2022 121.00p 122.00p 116.54p 117.50p 41927
17/06/2022 121.00p 122.00p 120.00p 121.00p 32671
16/06/2022 122.00p 123.00p 118.10p 121.00p 41635
15/06/2022 124.00p 125.00p 123.00p 123.00p 41020
14/06/2022 132.50p 133.00p 123.10p 124.00p 102795
13/06/2022 137.00p 139.00p 130.00p 133.00p 56656
10/06/2022 137.50p 137.56p 135.00p 137.00p 20780
09/06/2022 137.50p 139.95p 136.65p 137.50p 47593
08/06/2022 136.00p 140.00p 136.00p 137.50p 40692
07/06/2022 135.00p 138.00p 134.00p 136.00p 23778
06/06/2022 131.00p 137.00p 130.25p 135.00p 95386
03/06/2022 127.50p 135.00p 124.00p 131.00p 42989
02/06/2022 127.50p 135.00p 124.00p 131.00p 42989
01/06/2022 127.50p 135.00p 124.00p 131.00p 42989
31/05/2022 127.50p 129.50p 126.50p 127.50p 15991
30/05/2022 126.50p 128.00p 123.05p 126.50p 79048
27/05/2022 117.50p 126.00p 110.00p 123.00p 293865
26/05/2022 112.50p 115.94p 112.50p 113.00p 12073
25/05/2022 112.50p 115.00p 112.50p 112.50p 154804
24/05/2022 109.50p 115.00p 109.50p 112.50p 93791
23/05/2022 110.00p 111.00p 109.00p 109.50p 335673
20/05/2022 110.50p 110.50p 109.00p 110.00p 129567
19/05/2022 114.00p 116.00p 109.00p 110.50p 593097
18/05/2022 116.00p 116.00p 115.00p 115.50p 106928
17/05/2022 116.00p 116.30p 115.00p 116.00p 52135
16/05/2022 116.00p 117.00p 115.00p 116.00p 51765
13/05/2022 117.75p 118.00p 115.50p 116.25p 36937
12/05/2022 120.00p 120.00p 116.00p 117.75p 71652
11/05/2022 124.00p 124.00p 120.00p 121.00p 434129
10/05/2022 125.50p 125.50p 123.00p 124.00p 206061
09/05/2022 134.00p 134.00p 123.00p 123.00p 83315
06/05/2022 135.00p 135.00p 133.02p 134.00p 6203
05/05/2022 138.50p 138.50p 135.00p 135.00p 67604
04/05/2022 138.50p 138.50p 137.15p 138.50p 49160
03/05/2022 141.50p 141.50p 137.00p 138.50p 24405
02/05/2022 143.50p 143.50p 140.00p 140.00p 62712
29/04/2022 143.50p 143.50p 140.00p 140.00p 62712
28/04/2022 143.50p 144.89p 142.00p 143.50p 7307
27/04/2022 147.50p 147.50p 140.00p 142.00p 443323
26/04/2022 147.50p 149.95p 145.16p 147.50p 2350
25/04/2022 147.50p 147.50p 145.00p 147.50p 31483
22/04/2022 147.50p 147.50p 145.00p 147.50p 531202
21/04/2022 147.50p 147.50p 146.65p 147.50p 55301
20/04/2022 147.50p 147.50p 145.00p 147.50p 377864
19/04/2022 147.50p 147.50p 145.00p 147.50p 79898
18/04/2022 147.50p 147.50p 145.00p 147.50p 172200
15/04/2022 147.50p 147.50p 145.00p 147.50p 172200
14/04/2022 147.50p 147.50p 145.00p 147.50p 172200
13/04/2022 147.50p 147.50p 145.00p 147.50p 57994
12/04/2022 147.50p 149.00p 145.05p 146.00p 78296
11/04/2022 147.50p 148.00p 145.00p 147.50p 864167
08/04/2022 148.50p 148.50p 145.00p 147.50p 92046
07/04/2022 148.50p 149.00p 146.00p 148.50p 147767
06/04/2022 148.50p 150.00p 147.00p 148.50p 584851
05/04/2022 148.50p 149.00p 147.00p 148.50p 291966
04/04/2022 150.00p 150.00p 148.00p 148.50p 47476
01/04/2022 150.00p 150.70p 148.00p 150.00p 72077
31/03/2022 151.00p 152.00p 148.00p 151.00p 758888
30/03/2022 154.00p 155.00p 150.00p 151.00p 49906
29/03/2022 150.50p 156.00p 150.00p 154.00p 129660
28/03/2022 149.00p 153.00p 148.54p 150.50p 33085
25/03/2022 149.00p 150.00p 145.00p 149.00p 26139
24/03/2022 149.00p 153.00p 149.00p 149.00p 15712
23/03/2022 149.00p 153.00p 149.00p 149.00p 406242
22/03/2022 149.00p 151.50p 145.08p 149.00p 179883
21/03/2022 149.00p 152.00p 146.10p 149.00p 992668
18/03/2022 150.00p 152.20p 145.08p 149.00p 177303
17/03/2022 149.00p 152.50p 147.00p 150.00p 367145
16/03/2022 147.50p 153.00p 145.00p 149.00p 34248
15/03/2022 147.50p 150.00p 147.50p 147.50p 25130
14/03/2022 147.50p 153.00p 145.00p 150.00p 74033
11/03/2022 142.50p 150.00p 140.00p 148.50p 64397
10/03/2022 142.50p 145.00p 140.00p 142.50p 621994
09/03/2022 138.50p 143.00p 135.00p 142.50p 36890
08/03/2022 139.00p 141.90p 135.07p 138.50p 31362
07/03/2022 147.50p 147.50p 135.00p 140.00p 105587
04/03/2022 161.00p 161.00p 148.00p 149.00p 94589
03/03/2022 163.00p 163.15p 160.02p 161.00p 54942
02/03/2022 163.00p 164.00p 160.00p 163.00p 50820
01/03/2022 163.00p 164.00p 161.00p 164.00p 45013
28/02/2022 162.00p 165.00p 160.00p 162.00p 271783
25/02/2022 167.50p 167.50p 160.25p 162.00p 69152
24/02/2022 172.50p 172.50p 165.00p 167.50p 210547
23/02/2022 172.50p 175.00p 170.05p 172.50p 14333
22/02/2022 175.50p 175.50p 170.00p 172.50p 744329
21/02/2022 175.50p 176.00p 175.00p 175.00p 16746
18/02/2022 175.50p 175.68p 175.00p 175.50p 88629
17/02/2022 175.50p 175.70p 175.00p 175.00p 22114
16/02/2022 175.50p 175.75p 175.00p 175.50p 96031
15/02/2022 176.00p 177.00p 175.00p 175.50p 71181
14/02/2022 176.50p 178.00p 175.00p 176.00p 7701541
11/02/2022 174.00p 177.98p 170.00p 176.50p 3621279
10/02/2022 172.50p 178.00p 170.00p 174.00p 4738179
09/02/2022 172.50p 172.50p 170.00p 172.50p 706013
08/02/2022 172.50p 174.50p 170.00p 172.50p 106208
07/02/2022 172.50p 175.00p 170.00p 172.50p 113409
04/02/2022 172.50p 175.00p 171.75p 172.50p 79944
03/02/2022 173.50p 174.75p 170.00p 172.50p 375085
02/02/2022 172.50p 175.00p 172.03p 173.50p 71604
01/02/2022 170.50p 175.00p 170.00p 175.00p 949943
31/01/2022 166.00p 172.00p 164.39p 169.00p 117276
28/01/2022 166.00p 170.00p 164.46p 170.00p 23270
27/01/2022 168.00p 170.00p 162.00p 166.00p 580808
26/01/2022 166.50p 168.00p 165.95p 168.00p 208085
25/01/2022 176.50p 180.00p 165.00p 165.00p 677155
24/01/2022 176.50p 177.00p 173.00p 175.00p 46330
21/01/2022 179.00p 181.00p 174.00p 174.00p 195729
20/01/2022 180.50p 183.00p 178.00p 181.00p 78072
19/01/2022 182.50p 182.50p 178.00p 180.50p 98708
18/01/2022 181.50p 182.50p 181.50p 182.50p 32559
17/01/2022 186.00p 186.00p 181.00p 182.50p 218682
14/01/2022 188.50p 188.50p 185.00p 187.50p 90437
13/01/2022 192.50p 198.00p 187.08p 188.50p 35539
12/01/2022 194.00p 198.00p 190.00p 195.50p 305926
10/01/2022 202.50p 207.00p 198.00p 203.50p 356250
07/01/2022 204.50p 207.00p 200.00p 205.00p 66230
06/01/2022 198.50p 207.00p 198.10p 204.50p 294109
05/01/2022 193.50p 202.00p 190.00p 198.50p 51864
04/01/2022 195.00p 197.00p 193.88p 195.00p 163732

*Close Price adjusted for both dividends and splits