Miton Group (MGR) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
15/12/2011 19.50p 19.50p 19.00p 19.50p 25000
14/12/2011 19.50p 20.00p 19.00p 19.50p 0
13/12/2011 19.50p 20.00p 19.00p 19.50p 0
12/12/2011 19.50p 20.00p 19.00p 19.50p 50369
09/12/2011 19.50p 19.50p 19.00p 19.50p 0
08/12/2011 19.50p 19.50p 19.00p 19.50p 584283
07/12/2011 19.50p 19.50p 19.02p 19.50p 2808
06/12/2011 19.50p 19.75p 19.50p 19.50p 641
05/12/2011 19.50p 20.00p 19.50p 19.50p 75000
02/12/2011 19.50p 19.50p 19.50p 19.50p 0
01/12/2011 19.50p 19.50p 19.50p 19.50p 6998
30/11/2011 19.50p 19.50p 19.00p 19.50p 0
29/11/2011 19.50p 19.50p 19.00p 19.50p 10000
28/11/2011 19.50p 19.75p 19.00p 19.50p 0
25/11/2011 19.75p 19.75p 19.00p 19.50p 112970
24/11/2011 20.75p 20.75p 18.50p 19.75p 944370
23/11/2011 20.75p 21.25p 20.75p 20.75p 110
22/11/2011 21.00p 21.00p 19.50p 20.75p 50000
21/11/2011 21.00p 21.30p 21.00p 21.00p 0
18/11/2011 21.00p 21.30p 21.00p 21.00p 0
17/11/2011 21.00p 21.30p 21.00p 21.00p 10000
16/11/2011 21.00p 21.00p 20.00p 21.00p 225000
15/11/2011 21.00p 21.00p 20.10p 21.00p 1000
14/11/2011 21.00p 21.00p 20.10p 21.00p 0
11/11/2011 21.00p 21.00p 20.10p 21.00p 162
10/11/2011 21.00p 21.00p 20.50p 21.00p 0
09/11/2011 21.00p 21.00p 20.50p 21.00p 30000
08/11/2011 21.00p 21.25p 20.00p 21.00p 0
07/11/2011 21.00p 21.25p 20.00p 21.00p 100588
04/11/2011 21.00p 21.00p 20.00p 21.00p 79120
03/11/2011 21.00p 21.00p 20.00p 21.00p 2000
02/11/2011 21.00p 21.00p 20.00p 21.00p 200000
01/11/2011 21.00p 21.00p 20.00p 21.00p 0
31/10/2011 21.00p 21.00p 20.00p 21.00p 91058
28/10/2011 21.00p 21.31p 21.00p 21.00p 5000
27/10/2011 21.00p 21.31p 21.00p 21.00p 5000
26/10/2011 21.00p 21.00p 20.00p 21.00p 741
25/10/2011 21.00p 21.00p 20.00p 21.00p 76160
24/10/2011 21.00p 21.40p 21.00p 21.00p 0
21/10/2011 21.00p 21.40p 21.00p 21.00p 0
20/10/2011 21.00p 21.40p 21.00p 21.00p 0
19/10/2011 21.00p 21.40p 21.00p 21.00p 0
18/10/2011 21.00p 21.40p 21.00p 21.00p 0
17/10/2011 21.00p 21.40p 21.00p 21.00p 40000
14/10/2011 21.00p 21.00p 20.90p 21.00p 0
13/10/2011 21.00p 21.00p 20.90p 21.00p 0
12/10/2011 21.00p 21.00p 20.90p 21.00p 20900
11/10/2011 21.00p 21.00p 20.00p 21.00p 0
10/10/2011 21.00p 21.00p 20.00p 21.00p 3000
07/10/2011 21.00p 21.00p 20.96p 21.00p 0
06/10/2011 21.00p 21.00p 20.96p 21.00p 598
05/10/2011 22.00p 22.00p 20.00p 21.00p 516769
04/10/2011 22.00p 22.50p 21.00p 22.00p 0
03/10/2011 22.00p 22.50p 21.00p 22.00p 0
30/09/2011 22.50p 22.50p 21.00p 22.50p 4675542
29/09/2011 22.50p 22.50p 21.00p 22.50p 87000
28/09/2011 22.50p 22.50p 21.00p 22.50p 0
27/09/2011 22.50p 22.50p 21.00p 22.50p 0
26/09/2011 22.50p 22.50p 21.00p 22.50p 10000
23/09/2011 22.50p 22.50p 22.00p 22.50p 0
22/09/2011 22.50p 22.50p 22.00p 22.50p 0
21/09/2011 22.50p 22.50p 22.00p 22.50p 0
20/09/2011 22.50p 22.50p 22.00p 22.50p 0
19/09/2011 22.50p 22.50p 22.00p 22.50p 0
16/09/2011 22.50p 22.50p 22.00p 22.50p 450
15/09/2011 22.50p 22.50p 22.50p 22.50p 0
14/09/2011 22.50p 22.50p 22.00p 22.50p 3062
13/09/2011 22.50p 22.50p 22.00p 22.50p 3062
12/09/2011 22.50p 22.50p 22.00p 22.50p 2000
09/09/2011 22.50p 22.50p 22.00p 22.50p 2000
08/09/2011 22.50p 22.50p 22.00p 22.50p 0
07/09/2011 22.50p 22.50p 22.00p 22.50p 0
06/09/2011 22.50p 22.50p 22.00p 22.50p 8488
05/09/2011 22.50p 22.75p 22.00p 22.50p 84000
02/09/2011 22.50p 22.50p 22.00p 22.50p 5124
01/09/2011 22.50p 22.50p 22.00p 22.50p 5300
31/08/2011 22.50p 22.50p 22.00p 22.50p 2131
30/08/2011 22.50p 22.70p 22.00p 22.50p 0
26/08/2011 22.50p 22.70p 22.00p 22.50p 15000
25/08/2011 22.50p 22.70p 22.50p 22.50p 0
24/08/2011 22.50p 22.70p 22.50p 22.50p 0
23/08/2011 22.50p 22.70p 22.50p 22.50p 4250
22/08/2011 22.50p 22.50p 22.00p 22.50p 0
19/08/2011 22.50p 22.50p 22.00p 22.50p 0
18/08/2011 22.50p 22.50p 22.00p 22.50p 26753
17/08/2011 22.50p 22.75p 22.00p 22.50p 23037
16/08/2011 23.50p 24.50p 22.50p 22.50p 90816
15/08/2011 23.50p 23.50p 23.50p 23.50p 8652
12/08/2011 23.50p 23.95p 22.00p 23.50p 0
11/08/2011 23.50p 23.95p 22.00p 23.50p 11800
10/08/2011 24.50p 24.50p 20.00p 23.50p 1031029
09/08/2011 25.62p 26.36p 24.50p 24.50p 0
08/08/2011 26.12p 26.36p 25.75p 25.87p 864
05/08/2011 26.50p 26.50p 24.28p 25.87p 1000
04/08/2011 26.50p 26.50p 25.00p 26.50p 0
03/08/2011 26.50p 26.50p 25.00p 26.50p 220
02/08/2011 26.50p 26.50p 26.50p 26.50p 0
01/08/2011 26.50p 26.50p 26.50p 26.50p 0
29/07/2011 26.50p 26.50p 26.50p 26.50p 0
28/07/2011 26.50p 26.50p 26.50p 26.50p 0
27/07/2011 26.50p 26.50p 26.50p 26.50p 1750
26/07/2011 26.25p 26.40p 25.00p 26.25p 25000
25/07/2011 27.00p 27.00p 26.00p 26.25p 5000
22/07/2011 28.00p 28.41p 27.00p 27.00p 13471
21/07/2011 28.75p 28.75p 26.00p 28.00p 525000
20/07/2011 29.00p 29.00p 27.44p 28.75p 6352
19/07/2011 29.00p 29.50p 26.00p 29.00p 0
18/07/2011 29.00p 29.50p 26.00p 29.00p 0
15/07/2011 29.00p 29.50p 26.00p 29.00p 0
14/07/2011 29.50p 29.50p 26.00p 29.50p 50000
13/07/2011 29.50p 29.50p 29.50p 29.50p 15289
12/07/2011 30.00p 30.00p 29.00p 29.50p 0
11/07/2011 30.00p 30.00p 29.00p 30.00p 442
08/07/2011 30.00p 30.20p 30.00p 30.00p 0
07/07/2011 30.00p 30.20p 30.00p 30.00p 331
06/07/2011 30.00p 30.20p 30.00p 30.00p 5000
05/07/2011 30.00p 30.00p 29.00p 30.00p 0
04/07/2011 30.00p 30.00p 29.00p 30.00p 0
01/07/2011 30.00p 30.00p 29.00p 30.00p 5000
30/06/2011 30.00p 30.00p 29.00p 30.00p 3784
29/06/2011 30.00p 30.00p 29.10p 30.00p 0
28/06/2011 30.00p 30.00p 29.10p 30.00p 0
27/06/2011 30.00p 30.00p 29.10p 30.00p 2692
24/06/2011 30.50p 31.00p 29.10p 30.00p 105075
23/06/2011 31.25p 31.25p 30.00p 30.50p 25000
22/06/2011 31.25p 31.40p 31.25p 31.25p 429
21/06/2011 31.25p 31.47p 31.25p 31.25p 20000
20/06/2011 30.75p 31.63p 30.75p 31.25p 28784
17/06/2011 30.75p 30.75p 30.00p 30.75p 11219
16/06/2011 30.75p 30.83p 30.75p 30.75p 1500
15/06/2011 30.75p 30.88p 30.75p 30.75p 20000
14/06/2011 30.75p 32.12p 29.00p 30.75p 0
13/06/2011 32.12p 32.12p 29.00p 30.75p 22000
10/06/2011 32.12p 32.31p 31.75p 32.12p 0
09/06/2011 32.25p 32.31p 31.75p 32.12p 2593
08/06/2011 32.25p 32.50p 32.00p 32.25p 0
07/06/2011 32.25p 32.50p 32.00p 32.25p 0
06/06/2011 32.50p 32.50p 32.00p 32.25p 21056
03/06/2011 33.50p 33.50p 32.50p 32.50p 0
02/06/2011 33.50p 33.50p 32.00p 33.50p 0
01/06/2011 33.50p 33.50p 32.00p 33.50p 0
31/05/2011 33.50p 33.50p 32.00p 33.50p 11026
27/05/2011 33.50p 33.50p 32.00p 33.50p 0
26/05/2011 33.50p 33.50p 32.00p 33.50p 205658
25/05/2011 33.50p 33.50p 32.00p 33.50p 0
24/05/2011 33.50p 33.50p 32.00p 33.50p 0
23/05/2011 33.50p 33.50p 32.00p 33.50p 0
20/05/2011 33.50p 33.50p 32.00p 33.50p 0
19/05/2011 33.50p 33.50p 32.00p 33.50p 1740
18/05/2011 34.50p 34.50p 32.00p 33.50p 35412
17/05/2011 34.50p 35.00p 33.00p 34.50p 11983
16/05/2011 34.50p 34.50p 32.00p 34.50p 25000
13/05/2011 34.50p 34.50p 34.50p 34.50p 0
12/05/2011 34.50p 34.50p 33.00p 34.50p 0
11/05/2011 34.50p 34.50p 33.00p 34.50p 10000
10/05/2011 34.50p 34.50p 33.00p 34.50p 0
09/05/2011 34.50p 34.50p 33.00p 34.50p 1201
06/05/2011 34.50p 34.50p 33.05p 34.50p 5000
05/05/2011 35.00p 35.00p 34.00p 34.50p 5400
04/05/2011 35.50p 35.50p 34.00p 35.00p 25351
03/05/2011 35.50p 35.50p 34.00p 35.50p 25000
28/04/2011 35.00p 35.50p 34.00p 35.50p 24509
27/04/2011 35.00p 35.00p 34.18p 35.00p 10923
26/04/2011 35.00p 35.00p 34.00p 35.00p 316653
21/04/2011 35.00p 35.00p 35.00p 35.00p 2369
20/04/2011 35.00p 35.00p 35.00p 35.00p 4000
19/04/2011 35.50p 36.00p 34.00p 35.50p 210000
18/04/2011 36.00p 37.00p 35.00p 36.00p 160358
15/04/2011 34.50p 36.70p 33.75p 36.00p 139333
14/04/2011 32.75p 35.48p 32.00p 34.00p 450239
13/04/2011 32.00p 32.50p 31.40p 32.50p 207954
12/04/2011 32.50p 32.65p 31.60p 32.00p 20000
11/04/2011 31.00p 31.00p 31.00p 31.00p 10000
08/04/2011 31.00p 31.50p 31.00p 31.00p 53270
07/04/2011 31.00p 31.00p 30.00p 31.00p 0
06/04/2011 31.00p 31.00p 30.00p 31.00p 50322
05/04/2011 31.25p 31.25p 30.00p 31.00p 50712
04/04/2011 31.25p 31.25p 30.50p 31.25p 6990
01/04/2011 31.25p 31.25p 30.65p 31.25p 2000
31/03/2011 31.75p 32.50p 30.00p 31.25p 96645
30/03/2011 32.00p 32.00p 30.50p 31.75p 25435
29/03/2011 32.00p 32.00p 31.00p 32.00p 0
28/03/2011 32.00p 32.00p 31.00p 32.00p 430000
25/03/2011 32.00p 32.00p 31.00p 32.00p 0
24/03/2011 32.00p 32.00p 31.00p 32.00p 4919
23/03/2011 32.00p 32.10p 32.00p 32.00p 20000
22/03/2011 32.00p 33.75p 31.00p 32.00p 0
21/03/2011 33.75p 33.75p 31.00p 32.00p 73814
18/03/2011 34.00p 34.00p 33.00p 33.75p 10000
17/03/2011 34.00p 34.00p 33.00p 34.00p 0
16/03/2011 34.00p 34.00p 33.00p 34.00p 1393
15/03/2011 34.00p 34.00p 33.02p 34.00p 0
14/03/2011 34.00p 34.00p 33.02p 34.00p 371
11/03/2011 34.00p 34.00p 33.00p 34.00p 15500
10/03/2011 34.00p 34.00p 34.00p 34.00p 10000
09/03/2011 34.50p 34.00p 33.20p 34.00p 10504
08/03/2011 34.50p 34.50p 34.50p 34.50p 1500
07/03/2011 34.50p 34.50p 34.08p 34.50p 294
04/03/2011 34.50p 34.50p 34.08p 34.50p 1000
03/03/2011 35.00p 34.50p 33.00p 34.50p 700183

*Close Price adjusted for both dividends and splits