Miton Group (MGR) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
02/03/2011 35.00p 35.00p 34.10p 35.00p 200
01/03/2011 35.00p 35.00p 34.10p 35.00p 0
28/02/2011 35.00p 35.00p 34.10p 35.00p 620
25/02/2011 34.50p 35.15p 34.50p 35.00p 0
24/02/2011 35.00p 35.15p 35.00p 35.00p 200
23/02/2011 35.00p 35.20p 35.00p 35.00p 1100
22/02/2011 35.50p 35.50p 34.25p 35.50p 1945
21/02/2011 35.00p 36.25p 33.00p 35.50p 93550
18/02/2011 34.25p 36.00p 33.00p 35.00p 2924710
17/02/2011 34.50p 35.00p 34.25p 34.25p 0
16/02/2011 34.50p 35.00p 34.50p 34.50p 65000
15/02/2011 34.50p 34.50p 34.50p 34.50p 500
14/02/2011 34.75p 34.75p 34.00p 34.50p 13826
11/02/2011 34.75p 35.25p 34.00p 34.75p 0
10/02/2011 34.75p 35.25p 34.00p 34.75p 0
09/02/2011 34.00p 34.75p 34.00p 34.75p 5395
08/02/2011 34.02p 34.75p 34.02p 34.75p 300
07/02/2011 35.00p 35.00p 34.00p 35.00p 27085
04/02/2011 34.00p 35.00p 34.00p 35.00p 13129
03/02/2011 35.00p 35.25p 35.00p 35.25p 4000
02/02/2011 35.75p 36.00p 35.00p 35.75p 0
01/02/2011 35.75p 36.00p 35.00p 35.75p 125785
31/01/2011 35.75p 35.75p 35.75p 35.75p 0
28/01/2011 35.75p 35.75p 35.75p 35.75p 0
27/01/2011 35.75p 36.25p 35.75p 35.75p 52700
26/01/2011 36.00p 36.50p 35.00p 35.50p 130000
25/01/2011 35.00p 35.00p 35.00p 35.00p 0
24/01/2011 34.50p 35.00p 33.03p 35.00p 50668
21/01/2011 34.50p 35.00p 33.00p 34.50p 26385
20/01/2011 34.50p 34.50p 34.50p 34.50p 0
19/01/2011 34.50p 34.50p 33.30p 34.50p 7869
18/01/2011 34.50p 34.50p 33.00p 34.50p 21600
17/01/2011 33.50p 35.00p 33.00p 34.50p 0
14/01/2011 33.50p 34.00p 33.00p 34.00p 0
13/01/2011 33.50p 34.00p 33.00p 34.00p 51857
12/01/2011 33.00p 34.00p 33.00p 34.00p 9414
11/01/2011 35.00p 35.00p 32.00p 34.50p 59567
10/01/2011 34.50p 34.50p 33.00p 34.00p 10615
07/01/2011 34.50p 34.50p 33.00p 34.50p 10000
06/01/2011 34.50p 35.00p 33.00p 34.50p 9686
05/01/2011 34.50p 34.50p 33.00p 34.50p 13116
04/01/2011 34.50p 34.50p 34.50p 34.50p 0
31/12/2010 35.00p 35.00p 33.00p 34.50p 7318
30/12/2010 35.50p 35.50p 35.00p 35.00p 15000
29/12/2010 35.50p 35.50p 35.50p 35.50p 0
24/12/2010 35.50p 35.50p 35.50p 35.50p 0
23/12/2010 35.00p 35.50p 34.00p 35.50p 37373
22/12/2010 35.00p 35.00p 35.00p 35.00p 7142
21/12/2010 37.50p 37.50p 34.00p 35.00p 10470
20/12/2010 37.50p 38.00p 36.45p 37.50p 4000
17/12/2010 38.00p 38.50p 37.00p 38.00p 26970
16/12/2010 36.00p 40.00p 36.00p 38.00p 84206
15/12/2010 30.50p 38.00p 30.00p 35.50p 41301
14/12/2010 28.25p 28.25p 26.00p 28.00p 117281
13/12/2010 28.00p 30.00p 27.50p 28.25p 13544
10/12/2010 26.50p 29.50p 26.50p 28.00p 17932
09/12/2010 25.00p 30.00p 25.00p 25.50p 33134
08/12/2010 25.00p 25.00p 25.00p 25.00p 0
07/12/2010 25.00p 25.00p 24.50p 25.00p 3331
06/12/2010 25.00p 27.50p 25.00p 25.00p 17913
03/12/2010 25.00p 25.50p 25.00p 25.00p 2692
02/12/2010 25.00p 25.00p 25.00p 25.00p 0
01/12/2010 25.00p 25.00p 25.00p 25.00p 0
30/11/2010 25.50p 26.25p 22.00p 25.00p 39027
29/11/2010 25.50p 25.50p 25.50p 25.50p 0
26/11/2010 25.50p 25.50p 25.50p 25.50p 19800
25/11/2010 25.50p 25.50p 25.50p 25.50p 0
24/11/2010 26.00p 26.00p 25.50p 25.50p 0
23/11/2010 26.00p 26.00p 26.00p 26.00p 0
22/11/2010 26.00p 26.00p 26.00p 26.00p 3781
19/11/2010 25.50p 26.00p 25.00p 26.00p 26000
18/11/2010 25.50p 25.50p 24.00p 25.50p 5000
17/11/2010 26.00p 26.00p 23.00p 25.50p 40000
16/11/2010 26.00p 26.00p 26.00p 26.00p 0
15/11/2010 26.00p 26.00p 26.00p 26.00p 0
12/11/2010 26.00p 26.00p 26.00p 26.00p 0
11/11/2010 26.00p 26.00p 26.00p 26.00p 0
10/11/2010 26.00p 26.25p 26.00p 26.00p 24000
09/11/2010 26.00p 26.00p 24.00p 26.00p 477
08/11/2010 26.00p 27.00p 24.25p 26.00p 3224
05/11/2010 26.00p 26.00p 26.00p 26.00p 0
04/11/2010 26.00p 26.00p 26.00p 26.00p 0
03/11/2010 26.00p 26.00p 26.00p 26.00p 0
02/11/2010 26.00p 26.00p 25.50p 26.00p 6436
01/11/2010 26.00p 26.00p 23.00p 26.00p 14116
29/10/2010 26.00p 26.00p 26.00p 26.00p 0
28/10/2010 26.00p 26.00p 24.25p 26.00p 664
27/10/2010 26.00p 26.00p 26.00p 26.00p 2458
26/10/2010 26.50p 26.50p 24.00p 26.00p 5000
25/10/2010 26.50p 26.50p 25.00p 26.50p 10000
22/10/2010 26.50p 26.50p 25.00p 26.50p 29417
21/10/2010 26.50p 26.50p 25.75p 26.50p 8000
20/10/2010 26.50p 26.50p 25.75p 26.50p 18151
19/10/2010 26.50p 26.50p 26.50p 26.50p 0
18/10/2010 26.50p 27.25p 25.00p 26.50p 35000
15/10/2010 26.50p 26.50p 26.50p 26.50p 0
14/10/2010 26.50p 27.00p 26.50p 26.50p 5000
13/10/2010 26.50p 26.50p 26.50p 26.50p 0
12/10/2010 26.50p 27.00p 26.50p 26.50p 893
11/10/2010 26.50p 26.50p 26.50p 26.50p 0
08/10/2010 26.50p 26.50p 25.75p 26.50p 905
07/10/2010 26.50p 26.50p 26.50p 26.50p 50000
06/10/2010 26.50p 27.25p 26.50p 26.50p 513
05/10/2010 26.50p 27.25p 26.50p 26.50p 118614
04/10/2010 27.00p 27.00p 26.50p 26.50p 0
01/10/2010 24.50p 29.00p 24.50p 27.00p 51748
30/09/2010 19.00p 26.00p 19.00p 24.50p 40000
29/09/2010 19.00p 19.00p 19.00p 19.00p 0
28/09/2010 19.00p 19.00p 19.00p 19.00p 0
27/09/2010 19.00p 19.00p 19.00p 19.00p 0
24/09/2010 19.00p 19.00p 19.00p 19.00p 0
23/09/2010 19.00p 19.00p 19.00p 19.00p 0
22/09/2010 19.00p 19.00p 17.50p 19.00p 2400
21/09/2010 19.00p 19.00p 17.00p 19.00p 1043
20/09/2010 19.00p 19.00p 17.50p 19.00p 934
17/09/2010 19.00p 19.00p 19.00p 19.00p 0
16/09/2010 19.00p 19.00p 19.00p 19.00p 0
15/09/2010 17.00p 19.00p 17.00p 19.00p 35000
14/09/2010 17.00p 17.00p 17.00p 17.00p 25000
13/09/2010 17.00p 17.00p 17.00p 17.00p 0
10/09/2010 17.00p 17.00p 16.00p 17.00p 755
09/09/2010 17.00p 17.00p 17.00p 17.00p 0
08/09/2010 18.00p 18.00p 16.00p 17.00p 2500
07/09/2010 18.00p 18.00p 18.00p 18.00p 0
06/09/2010 18.00p 18.00p 16.50p 18.00p 6779
03/09/2010 18.00p 18.00p 18.00p 18.00p 0
02/09/2010 18.00p 18.00p 18.00p 18.00p 0
01/09/2010 18.00p 18.00p 18.00p 18.00p 0
31/08/2010 18.00p 18.00p 18.00p 18.00p 0
27/08/2010 18.00p 18.00p 18.00p 18.00p 0
26/08/2010 18.00p 18.00p 18.00p 18.00p 0
25/08/2010 18.00p 18.00p 18.00p 18.00p 0
24/08/2010 18.00p 18.00p 18.00p 18.00p 0
23/08/2010 18.00p 18.00p 18.00p 18.00p 0
20/08/2010 18.00p 18.00p 18.00p 18.00p 0
19/08/2010 18.00p 18.00p 16.00p 18.00p 4300
18/08/2010 19.00p 19.00p 16.00p 18.00p 6321
17/08/2010 20.00p 20.00p 18.00p 19.00p 281
16/08/2010 20.00p 20.00p 20.00p 20.00p 0
13/08/2010 20.00p 20.00p 20.00p 20.00p 0
12/08/2010 20.00p 20.00p 18.50p 20.00p 458
11/08/2010 20.00p 20.00p 20.00p 20.00p 0
10/08/2010 20.00p 20.00p 20.00p 20.00p 0
09/08/2010 20.00p 20.00p 18.00p 20.00p 465
06/08/2010 20.00p 20.00p 20.00p 20.00p 0
05/08/2010 20.00p 20.00p 18.00p 20.00p 3000
04/08/2010 20.00p 20.00p 18.00p 20.00p 6115
03/08/2010 20.50p 20.50p 19.00p 20.00p 2764
02/08/2010 20.50p 21.10p 19.00p 20.50p 25669
30/07/2010 20.50p 20.50p 20.50p 20.50p 0
29/07/2010 20.50p 20.50p 20.50p 20.50p 0
28/07/2010 20.50p 20.50p 20.50p 20.50p 0
27/07/2010 20.50p 20.50p 20.50p 20.50p 0
26/07/2010 20.50p 20.50p 20.50p 20.50p 0
23/07/2010 20.50p 20.50p 19.00p 20.50p 2800
22/07/2010 20.50p 20.50p 20.50p 20.50p 0
21/07/2010 20.50p 20.50p 20.50p 20.50p 0
20/07/2010 20.50p 20.50p 19.00p 20.50p 958
19/07/2010 20.50p 20.50p 20.50p 20.50p 0
16/07/2010 20.50p 21.10p 20.50p 20.50p 3000
15/07/2010 20.50p 20.50p 20.50p 20.50p 0
14/07/2010 20.50p 20.50p 20.50p 20.50p 0
13/07/2010 20.50p 20.50p 20.50p 20.50p 0
12/07/2010 21.50p 21.50p 20.50p 20.50p 5000
09/07/2010 21.50p 22.00p 21.50p 21.50p 12500
08/07/2010 21.50p 21.50p 21.50p 21.50p 0
07/07/2010 21.50p 21.50p 21.50p 21.50p 0
06/07/2010 21.50p 22.10p 21.50p 21.50p 1635
05/07/2010 22.00p 22.00p 20.00p 21.50p 7219
02/07/2010 22.00p 22.00p 21.00p 22.00p 2260
01/07/2010 22.00p 22.00p 21.00p 22.00p 2323
30/06/2010 22.00p 22.00p 21.00p 22.00p 5104
29/06/2010 22.00p 22.00p 22.00p 22.00p 0
28/06/2010 22.50p 22.50p 22.00p 22.00p 0
25/06/2010 22.50p 23.10p 22.50p 22.50p 11382
24/06/2010 22.50p 22.50p 22.50p 22.50p 0
23/06/2010 22.50p 22.50p 22.50p 22.50p 0
22/06/2010 22.50p 22.50p 22.50p 22.50p 46694
21/06/2010 22.50p 22.50p 22.50p 22.50p 0
18/06/2010 23.00p 23.00p 22.00p 22.50p 13340
17/06/2010 23.00p 23.00p 23.00p 23.00p 0
16/06/2010 23.00p 23.00p 23.00p 23.00p 0
15/06/2010 23.00p 23.00p 23.00p 23.00p 0
14/06/2010 22.00p 23.00p 22.00p 23.00p 59473
11/06/2010 22.00p 22.00p 21.00p 22.00p 25000
10/06/2010 22.00p 22.00p 21.00p 22.00p 62500
09/06/2010 21.00p 22.00p 21.00p 22.00p 7219
08/06/2010 19.00p 21.00p 19.00p 21.00p 0
07/06/2010 19.00p 19.25p 17.60p 18.50p 11252
04/06/2010 18.50p 18.50p 18.50p 18.50p 0
03/06/2010 18.50p 18.50p 18.50p 18.50p 0
02/06/2010 18.00p 19.75p 18.00p 18.00p 1171
01/06/2010 17.50p 19.00p 16.50p 18.00p 7127
28/05/2010 16.00p 17.50p 16.00p 17.50p 1199974
27/05/2010 16.50p 16.50p 15.00p 16.00p 185
26/05/2010 16.00p 16.50p 16.00p 16.00p 0
25/05/2010 16.00p 16.00p 15.00p 16.00p 1596
24/05/2010 16.00p 16.00p 15.00p 16.00p 25000
21/05/2010 15.50p 16.00p 15.50p 16.00p 0
20/05/2010 15.50p 15.50p 15.50p 15.50p 53000

*Close Price adjusted for both dividends and splits