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
09/06/2020 111.50p 111.50p 109.00p 110.50p 3869937
08/06/2020 111.00p 112.00p 110.00p 110.50p 83264
05/06/2020 107.50p 112.00p 107.06p 111.00p 828144
04/06/2020 105.00p 110.00p 104.51p 107.50p 58993
03/06/2020 104.50p 107.00p 103.10p 105.50p 131517
02/06/2020 103.50p 106.00p 101.66p 103.00p 28128
01/06/2020 102.50p 103.82p 101.00p 103.00p 27444
29/05/2020 101.50p 104.00p 100.50p 101.50p 80408
28/05/2020 102.50p 102.50p 99.82p 101.50p 3136298
27/05/2020 102.50p 104.00p 101.00p 102.50p 728195
26/05/2020 101.50p 102.90p 98.00p 101.50p 54265
22/05/2020 100.00p 105.00p 98.00p 98.00p 1213022
21/05/2020 101.50p 101.50p 98.00p 100.00p 30546
20/05/2020 102.50p 102.50p 96.00p 101.00p 242650
19/05/2020 104.00p 105.00p 100.00p 102.50p 88225
18/05/2020 99.00p 104.00p 99.00p 104.00p 68321
15/05/2020 98.20p 100.00p 95.00p 98.50p 41826
14/05/2020 111.50p 111.50p 96.44p 97.20p 123030
13/05/2020 113.50p 113.50p 110.00p 111.50p 245741
12/05/2020 111.00p 114.97p 110.00p 113.50p 46782
11/05/2020 112.50p 115.00p 110.50p 110.50p 300519
07/05/2020 111.00p 115.00p 106.00p 106.00p 40616
06/05/2020 107.75p 114.50p 105.00p 111.25p 81454
05/05/2020 102.50p 110.00p 102.11p 106.50p 29521
01/05/2020 98.50p 100.00p 97.00p 99.50p 60785
30/04/2020 94.00p 100.00p 93.00p 98.50p 75047
29/04/2020 93.50p 97.00p 91.27p 97.00p 87437
28/04/2020 93.50p 97.00p 92.07p 93.50p 372191
27/04/2020 93.50p 96.93p 92.00p 93.50p 66624
24/04/2020 94.00p 97.00p 92.00p 93.50p 48879
23/04/2020 94.00p 96.40p 92.13p 94.00p 11418
22/04/2020 95.00p 97.00p 91.00p 94.00p 26707
21/04/2020 95.00p 98.00p 94.00p 95.00p 70688
20/04/2020 92.50p 98.00p 92.50p 95.00p 67071
17/04/2020 92.50p 95.00p 92.50p 92.50p 73799
16/04/2020 92.50p 93.00p 90.00p 92.50p 61639
15/04/2020 95.50p 96.40p 88.77p 94.00p 243026
14/04/2020 94.00p 97.00p 92.00p 97.00p 216352
09/04/2020 93.00p 100.00p 91.67p 94.00p 1161171
08/04/2020 89.00p 93.00p 88.20p 91.50p 119550
07/04/2020 84.00p 90.00p 83.00p 88.00p 304207
06/04/2020 84.00p 84.00p 83.00p 84.00p 161958
03/04/2020 84.00p 85.00p 83.00p 84.00p 669607
02/04/2020 84.00p 84.00p 83.00p 84.00p 249909
01/04/2020 84.00p 84.20p 82.60p 84.00p 56348
31/03/2020 78.00p 84.80p 76.00p 84.00p 986437
30/03/2020 77.50p 77.50p 75.00p 77.50p 49779
27/03/2020 69.50p 78.00p 69.50p 77.50p 3378116
26/03/2020 69.00p 70.00p 69.00p 69.50p 3018323
25/03/2020 68.50p 71.25p 67.00p 69.50p 922201
24/03/2020 71.00p 71.00p 66.05p 70.00p 1580713
23/03/2020 74.00p 74.00p 69.00p 71.00p 250996
20/03/2020 70.00p 77.00p 70.00p 74.50p 383013
19/03/2020 88.50p 88.50p 69.00p 70.00p 436484
18/03/2020 89.50p 89.50p 85.70p 88.50p 142601
17/03/2020 101.00p 101.00p 85.00p 90.00p 155932
16/03/2020 123.00p 123.00p 95.00p 101.00p 903677
13/03/2020 127.50p 127.50p 121.54p 123.00p 56922
12/03/2020 139.00p 139.00p 125.00p 127.50p 1894966
11/03/2020 140.00p 141.00p 135.77p 140.00p 37662
10/03/2020 137.50p 140.00p 135.00p 139.00p 457403
09/03/2020 135.00p 139.70p 129.10p 135.00p 3658729
06/03/2020 142.50p 143.47p 141.00p 142.50p 435800
05/03/2020 144.00p 145.00p 140.00p 142.50p 206825
04/03/2020 141.00p 145.00p 140.00p 144.00p 1863576
03/03/2020 129.00p 141.80p 128.90p 141.00p 252253
02/03/2020 130.50p 135.94p 127.00p 128.50p 174279
28/02/2020 135.00p 135.00p 125.00p 126.50p 203419
27/02/2020 147.50p 149.00p 135.00p 137.50p 99514
26/02/2020 153.00p 153.00p 145.00p 150.00p 223792
25/02/2020 160.00p 160.00p 151.00p 153.00p 394500
24/02/2020 166.00p 166.00p 158.00p 160.00p 51149
21/02/2020 166.00p 167.00p 164.00p 166.00p 30696
20/02/2020 167.50p 167.50p 164.00p 166.00p 72776
19/02/2020 167.50p 168.00p 166.55p 167.50p 96870
18/02/2020 164.50p 169.65p 164.30p 166.50p 3229477
17/02/2020 164.00p 166.00p 163.00p 164.50p 111384
14/02/2020 163.00p 164.75p 161.00p 162.00p 79853
13/02/2020 163.00p 163.00p 161.00p 163.00p 37357
12/02/2020 156.00p 164.00p 156.00p 163.00p 336847
11/02/2020 154.00p 157.00p 154.00p 156.00p 271036
10/02/2020 164.00p 164.00p 155.00p 156.00p 249212
07/02/2020 166.50p 166.50p 162.00p 164.00p 87494
06/02/2020 166.50p 167.00p 165.00p 166.50p 62678
05/02/2020 166.50p 168.00p 165.66p 166.50p 674576
04/02/2020 166.50p 168.00p 165.51p 166.50p 103432
03/02/2020 166.50p 167.88p 165.00p 166.50p 15773
31/01/2020 167.50p 167.50p 165.00p 166.50p 18665
30/01/2020 167.50p 168.50p 165.00p 167.50p 92525
29/01/2020 167.50p 168.75p 165.00p 167.50p 36826
28/01/2020 167.50p 168.80p 165.00p 167.50p 57802
27/01/2020 167.50p 169.50p 166.10p 167.50p 45369
24/01/2020 167.50p 170.00p 164.00p 167.50p 100735
23/01/2020 168.50p 168.88p 165.00p 167.50p 31890
22/01/2020 168.50p 172.00p 166.60p 168.50p 41009
21/01/2020 176.50p 176.50p 165.00p 168.50p 117905
20/01/2020 177.50p 178.50p 173.00p 176.50p 40138
17/01/2020 177.50p 178.50p 175.00p 177.50p 48387
16/01/2020 179.00p 179.60p 176.10p 177.50p 63637
15/01/2020 182.50p 184.50p 178.13p 179.00p 193118
14/01/2020 180.50p 185.00p 180.00p 182.50p 62769
13/01/2020 177.50p 180.00p 175.00p 179.00p 107151
10/01/2020 172.50p 179.74p 170.00p 177.50p 136562
09/01/2020 178.00p 178.00p 170.00p 172.50p 26263
08/01/2020 178.00p 178.00p 176.00p 178.00p 55082
07/01/2020 180.00p 180.00p 176.00p 176.00p 103727
06/01/2020 188.50p 188.50p 177.00p 178.00p 292907
03/01/2020 188.50p 190.75p 185.00p 186.00p 191772
02/01/2020 188.50p 192.00p 185.00p 188.50p 72410
31/12/2019 188.50p 188.70p 186.51p 188.50p 16775
30/12/2019 187.50p 189.00p 185.50p 188.50p 41397
27/12/2019 187.00p 190.00p 185.00p 187.50p 110661
24/12/2019 187.00p 189.00p 184.00p 187.00p 20265
23/12/2019 187.00p 189.00p 184.00p 187.00p 70745
20/12/2019 187.00p 190.00p 185.00p 187.00p 69424
19/12/2019 186.00p 190.00p 184.11p 187.00p 86302
18/12/2019 181.50p 190.00p 181.50p 186.00p 83773
17/12/2019 181.00p 183.50p 178.00p 181.00p 158712
16/12/2019 177.00p 184.00p 177.00p 181.00p 369844
13/12/2019 167.50p 180.00p 166.00p 176.00p 700567
12/12/2019 155.00p 167.00p 155.00p 162.50p 71602
11/12/2019 156.50p 157.00p 153.00p 153.00p 102681
10/12/2019 157.00p 157.12p 153.00p 156.50p 58131
09/12/2019 156.00p 158.00p 152.00p 154.00p 81842
06/12/2019 153.00p 156.00p 152.00p 155.00p 538157
05/12/2019 155.00p 155.00p 150.00p 153.00p 81407
04/12/2019 157.50p 157.75p 155.00p 155.00p 2020821
03/12/2019 157.50p 158.00p 155.00p 155.00p 388885
02/12/2019 161.50p 161.80p 155.20p 157.50p 1028532
29/11/2019 162.50p 163.29p 159.72p 161.50p 115368
28/11/2019 168.50p 168.50p 160.00p 160.50p 579376
27/11/2019 171.00p 172.00p 165.14p 168.50p 82289
26/11/2019 171.00p 173.50p 168.00p 171.00p 124478
25/11/2019 172.00p 172.00p 168.00p 171.00p 52773
22/11/2019 172.00p 173.92p 170.00p 172.00p 69851
21/11/2019 172.00p 172.00p 170.00p 172.00p 46947
20/11/2019 171.00p 173.52p 170.00p 172.00p 129974
19/11/2019 171.00p 172.75p 168.00p 171.50p 408817
18/11/2019 185.00p 186.50p 168.00p 171.00p 1049094
15/11/2019 183.50p 187.00p 181.00p 185.00p 48582

*Close Price adjusted for both dividends and splits