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
04/01/2022 195.00p 197.00p 193.88p 195.00p 163732
31/12/2021 194.00p 200.00p 194.00p 195.00p 40700
30/12/2021 192.00p 199.50p 190.00p 199.50p 57163
29/12/2021 186.50p 194.00p 186.40p 188.00p 119766
24/12/2021 186.50p 190.00p 183.00p 183.00p 25781
23/12/2021 186.50p 190.00p 183.30p 186.00p 105184
22/12/2021 186.00p 190.00p 183.00p 189.00p 159566
21/12/2021 186.50p 188.33p 183.00p 186.00p 156653
20/12/2021 187.50p 188.70p 183.00p 186.50p 239085
17/12/2021 186.50p 190.00p 184.00p 185.00p 136563
16/12/2021 186.00p 186.00p 183.00p 183.00p 163856
15/12/2021 188.50p 189.00p 182.00p 189.00p 52151
14/12/2021 188.00p 191.00p 187.00p 188.50p 84959
13/12/2021 188.00p 193.00p 186.00p 193.00p 102190
10/12/2021 187.50p 191.50p 185.50p 191.50p 80697
09/12/2021 186.00p 190.00p 185.00p 187.50p 205647
08/12/2021 172.50p 185.00p 170.00p 183.50p 264418
07/12/2021 172.50p 173.64p 170.00p 170.00p 160626
06/12/2021 171.50p 175.00p 168.50p 175.00p 29719
03/12/2021 171.50p 175.00p 169.75p 175.00p 33511
02/12/2021 171.50p 171.50p 168.00p 171.50p 65618
01/12/2021 170.50p 171.00p 166.00p 166.00p 76032
30/11/2021 171.00p 171.00p 170.00p 171.00p 26007
29/11/2021 171.00p 171.18p 169.00p 169.00p 5283
26/11/2021 173.50p 174.00p 170.00p 170.00p 202246
25/11/2021 178.50p 178.50p 172.25p 173.50p 34182
24/11/2021 181.50p 182.50p 177.00p 178.50p 47771
23/11/2021 186.50p 187.00p 180.00p 180.00p 94917
22/11/2021 187.00p 187.50p 185.00p 187.00p 20764
19/11/2021 188.50p 188.50p 186.00p 186.00p 62969
18/11/2021 188.50p 189.00p 187.00p 187.00p 14721
17/11/2021 188.50p 189.00p 183.00p 183.00p 52978
16/11/2021 188.50p 188.50p 187.33p 188.50p 9817
15/11/2021 192.50p 195.00p 187.00p 188.50p 50052
12/11/2021 191.00p 195.00p 190.00p 195.00p 185544
11/11/2021 192.50p 193.30p 190.00p 191.00p 75720
10/11/2021 192.50p 193.30p 192.10p 192.50p 17142
09/11/2021 192.50p 195.00p 192.00p 192.50p 28397
08/11/2021 192.50p 193.35p 192.00p 192.00p 90285
05/11/2021 189.00p 196.10p 189.00p 190.00p 792780
04/11/2021 181.50p 200.00p 181.32p 200.00p 452406
03/11/2021 181.50p 182.50p 180.58p 181.50p 15984
02/11/2021 181.50p 181.50p 180.50p 181.00p 39463
01/11/2021 181.50p 181.50p 180.03p 181.00p 14732
29/10/2021 182.50p 183.00p 180.00p 180.00p 44213
28/10/2021 177.50p 182.00p 177.50p 182.00p 15175
27/10/2021 182.50p 182.50p 175.00p 181.00p 68425
26/10/2021 180.00p 185.00p 178.40p 179.00p 102966
25/10/2021 179.00p 180.00p 179.00p 179.00p 15022
22/10/2021 179.00p 179.48p 177.18p 179.00p 19207
21/10/2021 178.50p 180.00p 178.00p 179.00p 1125062
20/10/2021 178.50p 179.19p 177.00p 178.50p 8934
19/10/2021 178.50p 179.22p 177.50p 178.50p 7175
18/10/2021 178.50p 179.40p 177.00p 178.50p 25976
15/10/2021 178.50p 179.45p 177.50p 178.50p 23594
14/10/2021 178.50p 180.00p 177.00p 178.50p 59870
13/10/2021 178.00p 178.00p 176.00p 177.00p 19471
12/10/2021 177.00p 180.00p 176.00p 176.00p 997951
11/10/2021 177.00p 178.40p 176.00p 177.00p 25739
08/10/2021 176.00p 180.00p 175.00p 177.00p 46071
07/10/2021 175.00p 175.50p 174.00p 175.00p 296281
06/10/2021 175.00p 175.50p 174.00p 175.00p 24408
05/10/2021 176.50p 177.00p 174.00p 175.00p 134440
04/10/2021 178.50p 178.50p 175.10p 176.50p 24986
01/10/2021 179.00p 180.00p 176.67p 178.50p 31013
30/09/2021 178.50p 180.00p 178.00p 179.00p 272868
29/09/2021 178.50p 179.90p 178.50p 178.50p 15316
28/09/2021 177.50p 180.00p 177.00p 180.00p 230878
27/09/2021 177.50p 180.00p 175.00p 180.00p 76065
24/09/2021 176.00p 178.00p 176.00p 177.00p 35002
23/09/2021 175.00p 175.60p 170.00p 175.00p 156256
22/09/2021 172.50p 178.00p 172.50p 174.00p 67897
21/09/2021 172.50p 173.95p 170.00p 172.50p 166728
20/09/2021 177.50p 180.00p 170.00p 172.50p 561742
17/09/2021 177.50p 180.00p 175.10p 177.50p 32362
16/09/2021 175.00p 178.75p 172.50p 177.50p 54476
15/09/2021 175.00p 175.00p 170.50p 175.00p 377710
14/09/2021 174.00p 174.00p 171.30p 172.50p 238931
13/09/2021 175.50p 175.50p 171.25p 172.50p 81814
10/09/2021 180.00p 180.30p 170.00p 175.50p 161501
09/09/2021 180.00p 180.40p 178.46p 180.00p 51827
08/09/2021 178.50p 180.40p 177.00p 180.00p 58809
07/09/2021 178.00p 178.50p 175.00p 178.50p 109746
06/09/2021 182.50p 185.00p 175.10p 177.00p 43982
03/09/2021 183.50p 183.50p 181.00p 183.50p 18899
02/09/2021 183.50p 187.00p 180.00p 183.50p 108958
01/09/2021 182.50p 187.00p 182.50p 183.50p 605984
31/08/2021 181.50p 185.00p 180.50p 182.50p 21922
27/08/2021 178.00p 182.00p 178.00p 178.00p 43297
26/08/2021 178.00p 180.00p 177.50p 178.00p 4306
25/08/2021 178.00p 180.00p 177.30p 178.00p 8605
24/08/2021 178.00p 180.00p 177.10p 178.00p 5808
23/08/2021 178.00p 180.00p 177.00p 178.00p 41970
20/08/2021 185.00p 185.00p 176.84p 178.00p 24483
19/08/2021 185.00p 192.00p 180.00p 182.50p 90776
18/08/2021 185.00p 186.75p 182.00p 185.00p 89920
17/08/2021 175.00p 190.00p 175.00p 185.00p 296309
16/08/2021 175.00p 180.00p 175.00p 175.00p 22419
13/08/2021 175.00p 180.00p 175.00p 175.00p 25471
12/08/2021 175.00p 180.00p 175.00p 175.00p 9000
11/08/2021 175.00p 180.00p 175.00p 175.00p 21699
10/08/2021 175.00p 179.16p 174.70p 175.00p 22464
09/08/2021 175.00p 179.00p 175.00p 175.00p 25313
06/08/2021 175.00p 178.39p 175.00p 175.00p 507761
05/08/2021 175.00p 179.75p 174.50p 175.00p 31496
04/08/2021 175.00p 180.00p 175.00p 180.00p 23009
03/08/2021 175.00p 181.05p 173.00p 175.00p 56851
02/08/2021 175.00p 176.25p 170.00p 170.00p 174462
30/07/2021 175.00p 175.00p 170.00p 175.00p 105850
29/07/2021 175.00p 175.00p 171.60p 175.00p 14253
28/07/2021 175.00p 175.00p 171.01p 175.00p 21485
27/07/2021 175.00p 176.00p 171.22p 175.00p 21628
26/07/2021 175.00p 175.71p 171.42p 175.00p 37028
23/07/2021 177.50p 177.50p 175.05p 177.50p 34329
22/07/2021 176.00p 179.00p 175.00p 177.50p 70664
21/07/2021 177.50p 177.50p 165.14p 177.50p 74238
20/07/2021 177.50p 177.50p 175.00p 177.50p 36060
19/07/2021 179.00p 179.50p 175.00p 177.50p 36707
16/07/2021 179.00p 180.00p 175.00p 177.50p 203732
15/07/2021 182.50p 185.00p 174.00p 177.50p 898256
14/07/2021 183.50p 183.50p 181.50p 182.50p 14296
13/07/2021 183.50p 183.50p 180.00p 182.50p 58177
12/07/2021 186.00p 187.00p 180.00p 182.50p 74127
09/07/2021 186.00p 189.18p 185.00p 186.00p 322411
08/07/2021 186.50p 190.00p 183.00p 185.00p 101879
07/07/2021 172.50p 188.00p 170.00p 188.00p 622371
06/07/2021 172.50p 174.95p 172.50p 172.50p 18525
05/07/2021 172.50p 175.00p 170.00p 172.50p 131329
02/07/2021 172.50p 174.50p 172.27p 172.50p 4531
01/07/2021 172.50p 175.00p 170.00p 172.50p 21345
30/06/2021 172.50p 173.50p 171.65p 172.50p 41176
29/06/2021 172.50p 175.00p 171.00p 172.50p 85334
28/06/2021 172.50p 174.00p 171.25p 172.50p 20693
25/06/2021 172.50p 173.00p 170.67p 172.50p 13455
24/06/2021 172.50p 172.50p 170.67p 172.00p 5372
23/06/2021 172.50p 172.90p 170.00p 172.50p 275267
22/06/2021 172.50p 172.95p 170.00p 172.50p 26912
21/06/2021 174.00p 174.75p 170.27p 172.50p 127072
18/06/2021 173.50p 174.00p 170.00p 172.50p 157987
17/06/2021 172.50p 175.00p 172.50p 172.50p 47526
16/06/2021 172.50p 175.00p 172.50p 172.50p 22785
15/06/2021 172.50p 174.00p 170.00p 172.50p 22349
14/06/2021 172.50p 175.00p 171.25p 172.50p 68331
11/06/2021 172.50p 175.00p 172.00p 172.50p 69047
10/06/2021 172.00p 175.00p 170.80p 172.50p 686760
09/06/2021 173.50p 175.00p 170.00p 171.00p 95967
08/06/2021 173.50p 173.50p 170.00p 172.50p 31388
07/06/2021 175.00p 175.00p 170.25p 172.50p 55626
04/06/2021 175.00p 178.00p 172.00p 175.00p 16756
03/06/2021 175.00p 178.00p 172.00p 175.00p 15698
02/06/2021 175.00p 177.50p 172.00p 175.00p 48024
01/06/2021 175.00p 177.07p 172.60p 175.00p 69688
28/05/2021 172.50p 176.00p 172.00p 173.00p 403461
27/05/2021 167.50p 175.00p 167.50p 171.50p 296915
26/05/2021 167.50p 169.50p 167.00p 167.50p 36981
25/05/2021 167.50p 170.00p 165.55p 167.50p 52324
24/05/2021 167.50p 170.00p 165.00p 167.50p 73415
21/05/2021 166.50p 170.00p 164.25p 167.50p 36596
20/05/2021 166.50p 167.49p 163.70p 166.50p 105642
19/05/2021 165.00p 172.00p 163.50p 166.50p 176022
18/05/2021 165.00p 165.00p 162.00p 163.50p 72177
17/05/2021 167.00p 167.00p 163.50p 163.50p 14864
14/05/2021 167.00p 169.00p 165.00p 166.50p 177585
13/05/2021 168.50p 168.50p 165.00p 167.00p 98436
12/05/2021 170.00p 170.00p 167.11p 169.00p 344728
11/05/2021 170.00p 171.50p 168.00p 170.00p 167118
10/05/2021 169.00p 171.00p 167.11p 170.00p 29167
07/05/2021 168.50p 170.00p 166.50p 169.00p 191233
06/05/2021 170.00p 170.00p 166.22p 170.00p 237404
05/05/2021 175.00p 175.00p 168.00p 170.00p 206304
04/05/2021 174.00p 178.00p 172.00p 175.00p 117392
30/04/2021 175.00p 175.42p 172.00p 175.00p 20629
29/04/2021 176.00p 180.00p 173.00p 175.00p 31558
28/04/2021 167.50p 180.00p 167.50p 176.50p 663135
27/04/2021 167.50p 170.00p 167.50p 167.50p 50556
26/04/2021 166.50p 169.00p 166.50p 169.00p 128883
23/04/2021 168.00p 170.00p 163.00p 165.00p 184282
22/04/2021 169.00p 169.48p 163.00p 165.00p 122785
21/04/2021 167.50p 173.00p 165.00p 169.00p 214505
20/04/2021 171.50p 171.50p 166.00p 167.50p 163961
19/04/2021 171.50p 173.67p 168.75p 172.00p 1420873
16/04/2021 166.00p 175.00p 166.00p 171.50p 597560
15/04/2021 162.50p 170.00p 162.50p 166.00p 45277
14/04/2021 162.50p 167.00p 160.95p 163.00p 332120
13/04/2021 162.50p 162.50p 160.00p 162.50p 129166
12/04/2021 162.50p 162.50p 160.00p 162.50p 377092
09/04/2021 162.50p 162.50p 155.00p 161.00p 201187
08/04/2021 150.50p 162.00p 150.00p 160.50p 703983
07/04/2021 147.50p 150.00p 145.00p 150.00p 702157
06/04/2021 144.50p 148.00p 142.00p 147.00p 823577
01/04/2021 144.50p 145.00p 143.25p 144.50p 403504
31/03/2021 144.50p 147.00p 143.25p 144.50p 527472
30/03/2021 144.50p 146.50p 143.25p 145.00p 342224
29/03/2021 144.50p 147.00p 143.00p 147.00p 881261
26/03/2021 143.50p 146.00p 142.00p 144.50p 243277
25/03/2021 144.00p 145.00p 142.50p 145.00p 74060
24/03/2021 143.50p 145.00p 142.51p 144.00p 157707
23/03/2021 143.50p 145.00p 143.50p 143.50p 58001
22/03/2021 140.00p 144.97p 139.20p 143.50p 408249
19/03/2021 141.50p 141.50p 138.00p 138.00p 13072

*Close Price adjusted for both dividends and splits