Miton Group (MGR) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
31/01/2019 52.90p 53.11p 51.00p 51.50p 135523
30/01/2019 53.10p 53.83p 52.20p 52.80p 230500
29/01/2019 52.90p 53.12p 52.30p 53.10p 53406
28/01/2019 53.10p 53.31p 52.43p 52.90p 132086
25/01/2019 53.30p 53.35p 52.40p 52.90p 116664
24/01/2019 54.00p 54.00p 53.00p 53.10p 79297
23/01/2019 56.00p 56.00p 53.20p 54.00p 228413
22/01/2019 55.30p 56.11p 55.00p 56.00p 416146
21/01/2019 55.00p 57.00p 53.00p 55.00p 787948
18/01/2019 52.50p 55.00p 49.00p 55.00p 640089
17/01/2019 52.00p 53.00p 52.00p 52.50p 176739
16/01/2019 49.50p 51.95p 49.25p 51.50p 212435
15/01/2019 49.50p 50.31p 49.00p 49.50p 174009
14/01/2019 49.25p 51.00p 49.20p 49.50p 423529
11/01/2019 45.35p 51.00p 45.25p 49.25p 595915
10/01/2019 45.25p 46.11p 44.65p 45.35p 118091
09/01/2019 44.50p 45.89p 44.50p 45.25p 303557
08/01/2019 43.05p 45.00p 42.86p 44.50p 366689
07/01/2019 41.75p 43.49p 41.45p 43.05p 677590
04/01/2019 44.75p 44.75p 41.50p 41.75p 869784
03/01/2019 43.50p 44.89p 41.31p 44.75p 228988
02/01/2019 45.50p 45.50p 43.00p 43.50p 150838
31/12/2018 46.00p 46.00p 45.00p 45.80p 69053
28/12/2018 47.00p 47.00p 46.00p 46.50p 168170
27/12/2018 47.00p 48.00p 46.50p 47.00p 47676
24/12/2018 47.00p 47.50p 46.29p 47.00p 22333
21/12/2018 46.50p 47.60p 46.25p 47.00p 61587
20/12/2018 48.00p 48.40p 46.21p 46.50p 431893
19/12/2018 47.50p 48.70p 47.00p 48.00p 241991
18/12/2018 48.50p 48.75p 46.75p 47.50p 308617
17/12/2018 47.50p 49.00p 47.43p 48.50p 198895
14/12/2018 47.25p 47.75p 46.50p 47.50p 156025
13/12/2018 47.00p 47.50p 46.00p 47.25p 254875
12/12/2018 47.70p 47.70p 45.00p 46.50p 348510
11/12/2018 49.00p 49.00p 47.00p 47.70p 160276
10/12/2018 48.50p 48.85p 48.00p 48.50p 69440
07/12/2018 49.00p 50.00p 48.00p 48.50p 330112
06/12/2018 51.20p 51.20p 48.21p 49.00p 155019
05/12/2018 51.50p 51.50p 50.40p 51.20p 281185
04/12/2018 52.50p 53.00p 51.00p 51.50p 437400
03/12/2018 53.50p 53.50p 52.00p 52.50p 258124
30/11/2018 55.00p 55.50p 53.21p 53.50p 151839
29/11/2018 55.00p 55.50p 55.00p 55.50p 51375
28/11/2018 55.50p 55.50p 55.00p 55.50p 121743
27/11/2018 54.50p 55.80p 54.10p 55.50p 130678
26/11/2018 54.50p 54.70p 54.00p 54.70p 260607
23/11/2018 54.50p 54.50p 54.00p 54.50p 40959
22/11/2018 56.00p 56.00p 54.00p 54.50p 177772
21/11/2018 55.30p 56.00p 55.01p 56.00p 246980
20/11/2018 59.50p 59.50p 55.16p 55.30p 273565
19/11/2018 59.50p 59.89p 59.00p 59.50p 118818
16/11/2018 59.50p 59.75p 59.00p 59.50p 65949
15/11/2018 61.10p 61.10p 58.00p 59.50p 155901
14/11/2018 61.80p 61.80p 60.20p 61.10p 211698
13/11/2018 63.90p 63.90p 60.60p 61.80p 179103
12/11/2018 64.20p 64.40p 63.00p 63.90p 170994
09/11/2018 64.00p 65.00p 63.41p 64.20p 43095
08/11/2018 64.00p 64.20p 63.55p 64.20p 59066
07/11/2018 64.00p 65.00p 63.00p 64.00p 50418
06/11/2018 63.50p 64.75p 63.01p 64.00p 98155
05/11/2018 64.30p 65.00p 63.00p 63.50p 130570
02/11/2018 61.00p 65.00p 61.00p 64.60p 399151
01/11/2018 60.20p 61.80p 59.80p 61.50p 175472
31/10/2018 60.30p 60.30p 59.21p 60.10p 138724
30/10/2018 60.10p 60.60p 59.60p 60.30p 59563
29/10/2018 60.10p 60.23p 59.60p 60.10p 125047
26/10/2018 62.00p 62.13p 60.00p 60.10p 260771
25/10/2018 61.00p 62.20p 58.40p 62.20p 436852
24/10/2018 62.00p 62.49p 60.66p 61.20p 151527
23/10/2018 63.50p 63.90p 61.32p 61.50p 250779
22/10/2018 63.80p 63.98p 63.21p 63.60p 103073
19/10/2018 67.30p 67.30p 63.49p 64.10p 242447
18/10/2018 66.90p 67.30p 66.61p 67.30p 175204
17/10/2018 65.30p 67.19p 64.78p 66.90p 134227
16/10/2018 65.40p 65.40p 64.77p 65.30p 17044
15/10/2018 65.00p 65.90p 64.50p 65.40p 221062
12/10/2018 60.50p 65.00p 60.06p 65.00p 607294
11/10/2018 66.50p 66.50p 60.00p 60.50p 1464535
10/10/2018 68.50p 69.00p 66.50p 67.00p 1072200
09/10/2018 70.80p 70.80p 66.00p 67.90p 1163255
08/10/2018 72.20p 72.20p 70.50p 71.00p 269961
05/10/2018 74.60p 74.64p 72.00p 72.20p 477026
04/10/2018 75.70p 76.00p 74.00p 74.60p 282491
03/10/2018 75.50p 76.00p 75.50p 75.70p 225697
02/10/2018 74.70p 76.52p 74.60p 76.20p 473502
01/10/2018 71.50p 75.40p 71.35p 74.70p 810761
28/09/2018 70.80p 72.00p 70.80p 71.50p 554237
27/09/2018 71.80p 72.60p 70.50p 70.80p 311285
26/09/2018 72.30p 72.60p 71.30p 72.00p 280492
25/09/2018 70.20p 72.61p 69.63p 72.30p 846122
24/09/2018 66.90p 72.64p 66.90p 70.20p 1342627
21/09/2018 65.50p 67.80p 65.41p 66.50p 348286
20/09/2018 65.20p 66.00p 65.20p 65.50p 130473
19/09/2018 64.00p 65.00p 63.50p 65.00p 252213
18/09/2018 63.30p 65.00p 63.30p 64.00p 167205
17/09/2018 63.20p 63.60p 63.20p 63.30p 86837
14/09/2018 63.20p 63.45p 63.20p 63.20p 76696
13/09/2018 64.00p 64.00p 63.00p 63.30p 60393
12/09/2018 64.50p 64.50p 63.25p 64.00p 120468
11/09/2018 64.70p 64.75p 64.00p 64.50p 50084
10/09/2018 64.70p 64.75p 64.40p 64.70p 75737
07/09/2018 64.80p 65.15p 64.40p 64.70p 56354
06/09/2018 64.60p 65.18p 64.60p 64.80p 103164
05/09/2018 64.80p 65.25p 63.82p 64.60p 44980
04/09/2018 64.80p 65.60p 64.35p 64.80p 177314
03/09/2018 65.30p 65.30p 64.21p 64.90p 289300
31/08/2018 65.20p 65.50p 64.38p 65.30p 208221
30/08/2018 63.30p 65.00p 63.02p 64.70p 259529
29/08/2018 62.50p 63.39p 62.50p 63.30p 444297
28/08/2018 62.70p 63.00p 62.68p 62.80p 126086
24/08/2018 62.70p 62.90p 62.17p 62.70p 127923
23/08/2018 62.50p 63.00p 62.13p 62.70p 232028
22/08/2018 62.50p 62.55p 62.00p 62.50p 65760
21/08/2018 62.20p 63.00p 62.10p 62.50p 81031
20/08/2018 60.70p 62.28p 60.68p 62.20p 101781
17/08/2018 60.50p 60.80p 60.14p 60.60p 156115
16/08/2018 60.40p 60.86p 59.62p 60.50p 161873
15/08/2018 60.30p 60.60p 59.80p 60.40p 375187
14/08/2018 62.60p 62.60p 59.26p 60.30p 581197
13/08/2018 64.00p 64.00p 62.60p 62.60p 56015
10/08/2018 63.70p 64.00p 62.85p 64.00p 87388
09/08/2018 64.90p 64.90p 62.00p 63.40p 473399
08/08/2018 66.50p 66.70p 64.00p 64.90p 490401
07/08/2018 66.50p 66.90p 66.36p 66.50p 105690
06/08/2018 65.50p 67.00p 65.25p 66.50p 369418
03/08/2018 65.50p 65.70p 65.15p 65.50p 128745
02/08/2018 65.50p 65.75p 65.00p 65.50p 97377
01/08/2018 65.50p 66.00p 65.00p 65.50p 231972
31/07/2018 65.50p 66.00p 65.10p 65.50p 236220
30/07/2018 65.30p 65.50p 65.00p 65.50p 73196
27/07/2018 66.20p 66.20p 65.00p 65.30p 132322
26/07/2018 66.50p 66.78p 65.50p 66.20p 148125
25/07/2018 66.50p 67.00p 66.16p 66.50p 124567
24/07/2018 66.50p 67.00p 66.01p 66.50p 155192
23/07/2018 67.60p 67.85p 66.00p 66.50p 286664
20/07/2018 69.50p 69.50p 67.27p 67.60p 161887
19/07/2018 69.50p 70.35p 69.00p 70.00p 149693
18/07/2018 70.00p 70.25p 69.42p 69.50p 177558
17/07/2018 70.00p 70.90p 69.55p 70.00p 149015
16/07/2018 70.50p 70.60p 68.60p 70.00p 666804
13/07/2018 68.00p 70.70p 67.75p 70.50p 390581
12/07/2018 66.00p 68.00p 66.00p 67.50p 229204
11/07/2018 66.70p 67.00p 64.68p 66.00p 318544
10/07/2018 63.50p 67.00p 63.20p 66.70p 535282
09/07/2018 58.00p 64.75p 58.00p 63.50p 1098861
06/07/2018 56.00p 57.00p 56.00p 56.50p 64353
05/07/2018 56.00p 57.00p 56.00p 56.50p 95928
04/07/2018 55.70p 56.87p 55.70p 56.50p 238652
03/07/2018 56.00p 56.05p 55.50p 55.50p 172113
02/07/2018 56.50p 56.60p 55.50p 55.70p 178300
29/06/2018 56.70p 56.80p 56.40p 56.50p 68488
28/06/2018 56.70p 56.70p 56.60p 56.60p 33639
27/06/2018 56.70p 57.00p 56.40p 56.70p 131212
26/06/2018 57.00p 57.00p 55.00p 56.70p 393210
25/06/2018 56.00p 58.00p 56.00p 56.80p 383158
22/06/2018 55.00p 56.60p 55.00p 56.00p 300273
21/06/2018 54.60p 56.00p 54.60p 54.80p 179449
20/06/2018 53.50p 56.00p 53.50p 54.50p 295737
19/06/2018 52.70p 54.00p 52.61p 53.50p 130712
18/06/2018 52.70p 53.40p 52.29p 52.70p 175004
15/06/2018 52.70p 53.40p 52.38p 52.70p 2443275
14/06/2018 52.50p 54.00p 52.15p 52.70p 781616
13/06/2018 52.20p 52.50p 51.80p 52.50p 118768
12/06/2018 52.20p 53.00p 51.75p 53.00p 168366
11/06/2018 51.10p 52.95p 50.95p 52.20p 346186
08/06/2018 51.30p 51.30p 50.88p 51.10p 97840
07/06/2018 52.30p 52.30p 51.00p 51.30p 227489
06/06/2018 52.20p 52.60p 52.00p 52.30p 138548
05/06/2018 51.60p 52.20p 51.40p 52.20p 159330
04/06/2018 51.80p 51.80p 51.20p 51.60p 121446
01/06/2018 51.50p 51.80p 51.50p 51.80p 83906
31/05/2018 51.50p 51.80p 51.50p 51.80p 38715
30/05/2018 51.80p 52.00p 51.60p 51.80p 104046
29/05/2018 52.10p 52.10p 51.60p 52.10p 213169
25/05/2018 52.00p 52.10p 51.60p 52.10p 271621
24/05/2018 51.80p 52.00p 51.36p 52.00p 170766
23/05/2018 52.50p 52.60p 51.50p 51.50p 254466
22/05/2018 52.40p 52.60p 52.00p 52.50p 243775
21/05/2018 52.30p 52.40p 52.00p 52.40p 364641
18/05/2018 52.30p 52.50p 52.00p 52.30p 143881
17/05/2018 52.40p 52.80p 52.00p 52.30p 168316
16/05/2018 52.60p 52.70p 52.12p 52.40p 394447
15/05/2018 52.90p 53.30p 52.52p 52.60p 273748
14/05/2018 54.50p 54.80p 52.60p 52.90p 510939
11/05/2018 52.50p 55.00p 52.00p 54.50p 406207
10/05/2018 52.50p 52.85p 51.25p 52.50p 143442
09/05/2018 52.30p 53.92p 52.30p 52.50p 1408023
08/05/2018 51.00p 55.00p 51.00p 52.10p 1301302
04/05/2018 49.50p 52.00p 49.50p 51.10p 556626
03/05/2018 48.75p 50.00p 48.50p 49.50p 175235
02/05/2018 48.00p 49.00p 48.00p 48.75p 275641
01/05/2018 48.00p 48.50p 48.00p 48.00p 95380
30/04/2018 47.70p 48.40p 47.32p 48.00p 334481
27/04/2018 48.50p 48.63p 47.50p 48.00p 272256
26/04/2018 49.90p 50.50p 47.50p 48.50p 414382
25/04/2018 50.00p 50.90p 49.76p 49.90p 419356
24/04/2018 48.00p 51.00p 48.00p 50.50p 613428
23/04/2018 47.00p 49.10p 47.00p 48.00p 345910
20/04/2018 45.10p 48.50p 45.10p 47.00p 480252
19/04/2018 44.75p 45.30p 44.63p 45.00p 301832

*Close Price adjusted for both dividends and splits