Miton Group (MGR) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
03/10/2012 21.75p 22.20p 21.70p 22.00p 0
02/10/2012 21.75p 22.20p 21.70p 22.00p 0
01/10/2012 21.75p 22.20p 21.70p 22.00p 4571
28/09/2012 21.75p 22.20p 21.75p 22.00p 0
27/09/2012 21.75p 22.20p 21.75p 22.00p 550000
26/09/2012 21.50p 22.00p 21.50p 22.00p 83500
25/09/2012 21.50p 21.75p 21.50p 21.75p 5000
24/09/2012 20.38p 22.00p 20.17p 21.75p 219459
21/09/2012 20.25p 20.25p 20.13p 20.25p 388647
20/09/2012 20.25p 20.50p 20.00p 20.25p 0
19/09/2012 20.25p 20.50p 20.00p 20.25p 157500
18/09/2012 20.13p 20.75p 19.95p 20.25p 30620
17/09/2012 20.13p 20.50p 20.13p 20.25p 15000
14/09/2012 20.00p 20.48p 20.00p 20.25p 340000
13/09/2012 20.00p 20.13p 19.83p 20.13p 100226
12/09/2012 20.00p 20.25p 19.75p 20.13p 0
11/09/2012 20.00p 20.13p 19.75p 20.13p 0
10/09/2012 20.00p 20.13p 19.75p 20.13p 0
07/09/2012 20.00p 20.13p 19.75p 20.13p 6172
06/09/2012 20.00p 20.35p 20.00p 20.13p 616
05/09/2012 19.75p 20.13p 19.75p 20.13p 5000
04/09/2012 19.75p 19.88p 19.75p 19.88p 1740
03/09/2012 19.88p 19.88p 19.75p 19.88p 22702
31/08/2012 19.75p 19.88p 19.75p 19.88p 4834
30/08/2012 19.88p 20.00p 19.75p 19.88p 224473
29/08/2012 19.75p 19.88p 19.75p 19.88p 24691
28/08/2012 19.75p 19.88p 19.75p 19.88p 212
24/08/2012 19.75p 19.94p 19.75p 19.88p 113138
23/08/2012 19.88p 19.88p 19.75p 19.88p 0
22/08/2012 19.75p 19.88p 19.75p 19.88p 200000
21/08/2012 19.75p 19.88p 19.75p 19.88p 10000
20/08/2012 19.75p 19.88p 19.75p 19.88p 35700
17/08/2012 19.75p 19.88p 19.75p 19.88p 4300
16/08/2012 20.00p 20.00p 19.50p 19.88p 100000
15/08/2012 20.00p 20.25p 19.75p 20.13p 0
14/08/2012 20.00p 20.13p 19.75p 20.13p 0
13/08/2012 20.00p 20.13p 19.75p 20.13p 0
10/08/2012 20.00p 20.13p 19.75p 20.13p 10550
09/08/2012 20.13p 20.34p 20.13p 20.13p 25000
08/08/2012 20.00p 20.40p 20.00p 20.13p 0
07/08/2012 20.00p 20.40p 20.00p 20.00p 0
06/08/2012 20.00p 20.40p 20.00p 20.00p 5450
03/08/2012 19.75p 19.75p 18.88p 19.75p 0
02/08/2012 18.88p 19.75p 18.88p 19.75p 2217
01/08/2012 18.88p 19.75p 18.88p 19.75p 0
31/07/2012 19.75p 19.75p 18.88p 19.75p 0
30/07/2012 18.88p 19.75p 18.88p 19.75p 36507
27/07/2012 18.88p 19.63p 18.88p 19.63p 182354
26/07/2012 19.13p 19.63p 19.13p 19.63p 14000
25/07/2012 19.88p 19.88p 19.44p 19.88p 0
24/07/2012 19.88p 19.88p 19.44p 19.88p 2015000
23/07/2012 19.75p 19.88p 19.25p 19.88p 1083298
20/07/2012 20.00p 20.00p 19.25p 19.37p 225000
19/07/2012 20.00p 20.00p 19.33p 20.00p 0
18/07/2012 20.00p 20.00p 19.33p 20.00p 7142
17/07/2012 19.88p 20.56p 19.33p 20.00p 145208
16/07/2012 19.88p 20.25p 19.45p 20.00p 85000
13/07/2012 19.00p 20.17p 19.00p 19.88p 435000
12/07/2012 19.00p 19.00p 18.65p 19.00p 180181
11/07/2012 19.00p 19.00p 18.50p 19.00p 831840
10/07/2012 19.00p 19.00p 18.75p 19.00p 260000
09/07/2012 19.00p 19.00p 18.00p 18.75p 36190
06/07/2012 19.00p 19.00p 19.00p 19.00p 658
05/07/2012 19.00p 19.75p 18.75p 19.00p 0
04/07/2012 19.00p 19.75p 18.75p 19.00p 0
03/07/2012 19.00p 19.75p 18.75p 19.00p 0
02/07/2012 19.00p 19.75p 18.75p 19.00p 0
29/06/2012 19.00p 19.75p 18.75p 19.00p 0
28/06/2012 19.00p 19.75p 18.75p 19.00p 0
27/06/2012 19.75p 19.75p 18.75p 19.00p 22000
26/06/2012 19.50p 19.75p 19.50p 19.75p 100000
25/06/2012 19.75p 19.90p 19.00p 19.75p 54263
22/06/2012 19.75p 20.00p 19.50p 20.00p 0
21/06/2012 20.00p 20.00p 19.50p 20.00p 37908
20/06/2012 20.00p 20.25p 19.54p 20.25p 769
19/06/2012 20.00p 20.30p 19.50p 20.25p 0
18/06/2012 20.00p 20.30p 19.50p 20.25p 275000
15/06/2012 20.00p 20.50p 20.00p 20.50p 289000
14/06/2012 19.75p 19.98p 19.75p 19.75p 1021
13/06/2012 20.63p 20.63p 19.50p 19.75p 215000
12/06/2012 21.13p 21.13p 19.50p 20.63p 86667
11/06/2012 21.13p 22.00p 19.50p 21.13p 196000
08/06/2012 21.25p 21.25p 20.51p 21.25p 0
07/06/2012 21.25p 21.25p 20.51p 21.25p 25
06/06/2012 21.13p 22.00p 21.13p 21.25p 860
01/06/2012 21.25p 21.25p 20.50p 21.25p 0
31/05/2012 21.25p 21.25p 20.50p 21.25p 25804
30/05/2012 21.25p 22.25p 20.60p 21.25p 0
29/05/2012 22.25p 22.25p 20.60p 21.25p 100000
28/05/2012 21.63p 22.25p 21.00p 22.25p 0
25/05/2012 22.00p 22.25p 21.00p 22.25p 1859
24/05/2012 22.00p 22.33p 22.00p 22.00p 8048
23/05/2012 22.00p 22.33p 22.00p 22.00p 0
22/05/2012 22.00p 22.33p 22.00p 22.00p 121
21/05/2012 21.88p 22.25p 21.00p 21.88p 0
18/05/2012 21.88p 22.25p 21.00p 21.88p 0
17/05/2012 21.88p 22.25p 21.00p 21.88p 0
16/05/2012 22.25p 22.25p 21.00p 21.88p 22896
15/05/2012 22.25p 22.25p 21.50p 22.25p 14250
14/05/2012 22.25p 22.50p 21.00p 22.25p 0
11/05/2012 22.25p 22.50p 21.00p 22.25p 0
10/05/2012 22.25p 22.50p 21.00p 22.25p 0
09/05/2012 22.50p 22.50p 21.00p 22.25p 130000
08/05/2012 23.50p 23.75p 22.00p 22.50p 78726
04/05/2012 23.63p 23.63p 23.00p 23.50p 305000
03/05/2012 23.75p 23.75p 22.68p 23.50p 214840
02/05/2012 23.75p 23.75p 23.00p 23.75p 344200
01/05/2012 23.75p 23.75p 23.00p 23.75p 400000
30/04/2012 23.75p 23.75p 23.00p 23.75p 0
27/04/2012 23.75p 23.75p 23.00p 23.75p 15000
26/04/2012 24.00p 24.00p 23.01p 23.75p 156
25/04/2012 24.00p 24.00p 23.51p 23.75p 10000
24/04/2012 24.50p 24.50p 24.01p 24.50p 248
23/04/2012 24.75p 24.75p 24.25p 24.50p 130835
20/04/2012 24.75p 25.51p 24.75p 24.75p 0
19/04/2012 24.88p 25.51p 24.75p 24.75p 88704
18/04/2012 24.88p 24.88p 24.25p 24.88p 592
17/04/2012 24.88p 25.00p 24.88p 24.88p 0
16/04/2012 24.88p 25.00p 24.88p 24.88p 0
13/04/2012 24.88p 25.00p 24.88p 24.88p 2500
12/04/2012 24.88p 24.88p 24.26p 24.88p 2500
11/04/2012 24.88p 25.00p 24.25p 24.88p 0
10/04/2012 24.88p 25.00p 24.25p 24.88p 35081
05/04/2012 24.88p 25.06p 24.88p 24.88p 7979840
04/04/2012 24.88p 25.12p 24.26p 24.88p 12000
03/04/2012 25.00p 25.25p 24.00p 25.25p 156056
02/04/2012 25.00p 25.25p 23.50p 25.00p 749442
30/03/2012 25.25p 25.25p 24.00p 25.00p 10000
29/03/2012 25.25p 25.25p 25.25p 25.25p 202499
28/03/2012 25.75p 25.75p 24.50p 25.50p 33500
27/03/2012 26.00p 26.37p 24.88p 25.75p 20151
26/03/2012 24.88p 26.00p 24.40p 26.00p 347000
23/03/2012 24.63p 24.63p 24.50p 24.63p 100000
22/03/2012 24.63p 25.50p 24.50p 25.13p 52107
21/03/2012 24.50p 26.00p 23.25p 24.88p 0
20/03/2012 24.25p 26.00p 23.25p 24.50p 337130
19/03/2012 24.00p 24.25p 23.00p 24.25p 0
16/03/2012 23.75p 24.00p 23.00p 24.00p 148510
15/03/2012 23.75p 23.75p 22.50p 23.75p 0
14/03/2012 23.75p 23.75p 22.50p 23.75p 0
13/03/2012 23.75p 23.75p 22.50p 23.75p 500000
12/03/2012 23.25p 24.20p 22.50p 23.75p 20775
09/03/2012 23.25p 23.50p 22.23p 23.25p 251636
08/03/2012 23.00p 24.00p 23.00p 23.25p 34300
07/03/2012 23.00p 23.00p 22.00p 23.00p 161833
06/03/2012 23.25p 23.25p 22.00p 23.00p 53320
05/03/2012 24.00p 24.00p 24.00p 24.00p 4096
02/03/2012 24.00p 24.00p 23.55p 24.00p 364
01/03/2012 24.00p 24.00p 23.50p 24.00p 6727
29/02/2012 24.00p 24.00p 23.50p 24.00p 50150
28/02/2012 24.00p 24.00p 23.50p 24.00p 0
27/02/2012 24.00p 24.00p 23.50p 24.00p 0
24/02/2012 24.00p 24.00p 23.50p 24.00p 328
23/02/2012 24.00p 24.00p 23.50p 24.00p 13979
22/02/2012 24.00p 24.29p 24.00p 24.00p 0
21/02/2012 24.25p 24.29p 24.00p 24.00p 9250
20/02/2012 24.25p 24.39p 24.00p 24.25p 5076
17/02/2012 24.25p 24.33p 24.25p 24.25p 8140
16/02/2012 24.25p 24.25p 24.25p 24.25p 0
15/02/2012 24.25p 24.25p 24.25p 24.25p 0
14/02/2012 24.25p 24.25p 24.25p 24.25p 3241
13/02/2012 24.25p 24.25p 24.05p 24.25p 4328
10/02/2012 24.75p 25.13p 23.50p 24.25p 0
09/02/2012 25.13p 25.13p 23.50p 24.75p 18479
08/02/2012 25.38p 25.38p 24.50p 25.13p 256800
07/02/2012 25.50p 25.50p 25.38p 25.38p 23428
06/02/2012 25.50p 25.69p 25.50p 25.50p 487
03/02/2012 25.62p 25.62p 25.50p 25.50p 10000
02/02/2012 25.50p 25.50p 25.00p 25.50p 10000
01/02/2012 25.50p 25.69p 25.00p 25.50p 0
31/01/2012 25.50p 25.69p 25.00p 25.50p 24310
30/01/2012 25.50p 25.50p 25.00p 25.50p 5597
27/01/2012 25.50p 25.50p 25.05p 25.50p 10000
26/01/2012 25.50p 25.50p 24.00p 25.50p 35655
25/01/2012 25.50p 25.50p 25.00p 25.50p 1142748
24/01/2012 25.50p 25.95p 25.00p 25.50p 0
23/01/2012 25.50p 25.95p 25.00p 25.50p 1533718
20/01/2012 23.00p 23.00p 22.31p 22.50p 0
19/01/2012 22.50p 22.50p 22.31p 22.50p 0
18/01/2012 22.50p 22.50p 22.31p 22.50p 0
17/01/2012 22.50p 22.50p 22.31p 22.50p 204
16/01/2012 22.50p 22.90p 22.00p 22.50p 5644
13/01/2012 22.50p 22.90p 22.50p 22.50p 4000
12/01/2012 22.50p 22.75p 22.50p 22.50p 5000
11/01/2012 22.50p 22.75p 22.00p 22.50p 0
10/01/2012 22.00p 22.75p 22.00p 22.50p 9787
09/01/2012 22.00p 22.00p 21.50p 22.00p 50000
06/01/2012 21.00p 23.00p 21.00p 22.00p 7422
05/01/2012 20.25p 22.00p 20.25p 21.00p 5597
04/01/2012 19.25p 20.50p 19.25p 20.50p 17000
03/01/2012 19.25p 20.00p 18.66p 19.25p 50885
30/12/2011 19.25p 19.93p 19.25p 19.25p 0
29/12/2011 19.25p 19.93p 19.25p 19.25p 0
28/12/2011 19.25p 19.93p 19.25p 19.25p 4787
23/12/2011 19.25p 20.00p 19.25p 19.25p 0
22/12/2011 19.25p 20.00p 19.25p 19.25p 52500
21/12/2011 19.50p 19.50p 18.50p 19.25p 14494754
20/12/2011 19.50p 19.50p 19.50p 19.50p 0
19/12/2011 19.50p 19.50p 19.50p 19.50p 0
16/12/2011 19.50p 19.50p 19.50p 19.50p 4750

*Close Price adjusted for both dividends and splits