Miton Group (MGR) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
18/04/2018 44.50p 45.00p 44.30p 44.75p 1228505
17/04/2018 44.00p 44.80p 44.00p 44.50p 1285165
16/04/2018 42.50p 45.00p 42.50p 44.00p 553472
13/04/2018 41.75p 43.00p 41.75p 42.50p 255372
12/04/2018 41.75p 42.49p 41.75p 41.75p 100894
11/04/2018 41.75p 42.38p 41.75p 41.75p 83946
10/04/2018 41.75p 42.38p 41.75p 41.75p 167699
09/04/2018 42.00p 42.50p 41.13p 41.75p 104560
06/04/2018 42.00p 42.50p 41.85p 42.00p 322869
05/04/2018 41.50p 42.25p 41.10p 42.00p 230673
04/04/2018 41.50p 41.50p 41.00p 41.25p 257597
03/04/2018 42.25p 42.25p 41.25p 41.50p 192684
29/03/2018 41.95p 42.25p 41.69p 42.25p 58706
28/03/2018 42.50p 43.50p 42.50p 43.00p 164611
27/03/2018 43.00p 43.50p 42.05p 42.50p 149934
26/03/2018 42.50p 43.38p 42.50p 43.00p 393896
23/03/2018 42.00p 42.75p 41.50p 42.50p 243109
22/03/2018 42.00p 42.68p 41.50p 42.00p 236156
21/03/2018 41.75p 42.75p 41.00p 42.00p 279552
20/03/2018 42.50p 42.63p 41.25p 41.75p 156664
19/03/2018 39.50p 42.90p 39.50p 42.50p 939625
16/03/2018 39.25p 40.25p 38.42p 39.00p 138314
15/03/2018 39.25p 40.00p 38.53p 39.25p 34876
14/03/2018 39.50p 39.54p 39.25p 39.25p 69012
13/03/2018 39.75p 39.75p 39.37p 39.50p 15000
12/03/2018 38.50p 40.40p 38.50p 39.75p 155596
09/03/2018 38.50p 39.00p 38.00p 38.50p 146116
08/03/2018 38.50p 38.50p 38.00p 38.50p 42599
07/03/2018 38.50p 38.50p 38.00p 38.50p 36070
06/03/2018 39.00p 39.00p 38.12p 38.50p 107651
05/03/2018 39.00p 39.15p 38.57p 39.00p 82621
02/03/2018 39.25p 39.25p 38.50p 39.00p 25000
01/03/2018 39.25p 39.25p 38.12p 39.25p 141264
28/02/2018 39.25p 39.30p 38.60p 39.25p 48200
27/02/2018 39.25p 39.50p 38.50p 39.25p 118448
26/02/2018 39.25p 39.40p 38.60p 39.25p 73055
23/02/2018 38.50p 39.40p 38.50p 39.25p 12093
22/02/2018 38.50p 39.00p 38.00p 38.50p 80240
21/02/2018 39.75p 39.75p 38.12p 38.50p 2582624
20/02/2018 40.15p 40.15p 38.50p 39.75p 102443
19/02/2018 39.65p 40.15p 39.30p 40.15p 70798
16/02/2018 41.00p 41.00p 39.51p 39.65p 86601
15/02/2018 41.00p 41.00p 40.30p 41.00p 6000
14/02/2018 41.00p 41.00p 40.25p 41.00p 44540
13/02/2018 41.00p 41.85p 40.00p 41.00p 83848
12/02/2018 41.00p 41.95p 40.75p 41.00p 36153
09/02/2018 41.00p 42.00p 41.00p 41.00p 119242
08/02/2018 41.25p 41.89p 41.00p 41.00p 96871
07/02/2018 39.50p 42.00p 39.50p 41.25p 171797
06/02/2018 39.25p 40.00p 38.50p 39.55p 405983
05/02/2018 43.50p 43.70p 40.25p 41.35p 160303
02/02/2018 44.00p 44.00p 43.05p 43.50p 125273
01/02/2018 44.00p 44.00p 43.26p 44.00p 18783
31/01/2018 44.50p 44.50p 43.42p 44.00p 21000
30/01/2018 44.00p 45.00p 44.00p 44.50p 142598
29/01/2018 45.00p 45.20p 43.02p 44.00p 135692
26/01/2018 45.00p 45.22p 44.10p 45.00p 102755
25/01/2018 44.00p 46.25p 44.00p 45.00p 322004
24/01/2018 44.75p 45.00p 43.75p 44.00p 188475
23/01/2018 43.75p 45.00p 43.45p 44.75p 273789
22/01/2018 41.75p 44.00p 41.60p 43.50p 304823
19/01/2018 42.25p 42.75p 41.00p 41.75p 681123
18/01/2018 40.50p 42.75p 40.26p 42.00p 622788
17/01/2018 40.00p 41.00p 39.20p 40.00p 105136
16/01/2018 39.25p 40.50p 39.25p 40.00p 144834
15/01/2018 38.00p 40.00p 37.00p 39.25p 484689
12/01/2018 37.50p 38.37p 37.00p 38.00p 124799
11/01/2018 37.50p 38.00p 36.42p 37.50p 353150
10/01/2018 38.05p 38.14p 37.00p 37.50p 212039
09/01/2018 38.05p 38.50p 37.60p 38.05p 112272
08/01/2018 38.05p 38.35p 37.60p 38.05p 222951
05/01/2018 38.05p 38.50p 37.80p 38.05p 564548
04/01/2018 38.05p 38.28p 37.75p 38.05p 101974
03/01/2018 37.00p 39.00p 37.00p 38.05p 424648
02/01/2018 37.25p 37.73p 37.00p 37.00p 36742
29/12/2017 36.25p 37.64p 36.21p 37.25p 91647
28/12/2017 36.25p 36.75p 35.75p 36.25p 81423
27/12/2017 36.50p 36.50p 35.10p 36.25p 29144
22/12/2017 37.25p 37.25p 36.00p 36.50p 65966
21/12/2017 37.75p 37.75p 36.50p 37.25p 22400
20/12/2017 37.88p 37.88p 36.75p 37.75p 36971
19/12/2017 37.88p 37.88p 36.75p 37.88p 28103
18/12/2017 37.88p 38.00p 36.75p 37.88p 208103
15/12/2017 37.50p 37.50p 36.75p 37.38p 48188
14/12/2017 38.87p 38.87p 37.00p 37.50p 50073
13/12/2017 39.13p 39.13p 38.00p 38.87p 28751
12/12/2017 39.13p 39.13p 38.25p 39.13p 8493
11/12/2017 39.13p 39.13p 38.25p 39.13p 76337
08/12/2017 39.13p 39.13p 38.25p 39.13p 14796
07/12/2017 39.13p 39.13p 38.95p 39.13p 12414
06/12/2017 39.13p 39.20p 38.69p 39.13p 36633
05/12/2017 39.75p 39.75p 38.58p 39.13p 31037
04/12/2017 39.75p 39.75p 39.33p 39.75p 35516
01/12/2017 39.75p 39.75p 39.00p 39.75p 50103
30/11/2017 39.75p 40.00p 39.00p 39.75p 84839
29/11/2017 39.63p 40.76p 39.00p 39.75p 79812
28/11/2017 39.63p 40.67p 39.63p 39.63p 78325
27/11/2017 38.50p 40.80p 38.25p 39.63p 102048
24/11/2017 37.00p 38.80p 37.00p 38.50p 408228
23/11/2017 36.50p 36.50p 34.75p 35.12p 38764
22/11/2017 36.50p 36.50p 35.56p 36.50p 274579
21/11/2017 36.50p 36.91p 35.50p 36.50p 78617
20/11/2017 36.50p 37.00p 35.50p 36.50p 17564
17/11/2017 36.25p 36.75p 35.60p 36.50p 61096
16/11/2017 37.38p 37.38p 34.75p 36.25p 297720
15/11/2017 37.38p 37.38p 37.00p 37.38p 11549
14/11/2017 38.75p 38.75p 37.00p 37.38p 131671
13/11/2017 38.75p 38.87p 38.12p 38.75p 22611
10/11/2017 38.25p 38.75p 37.63p 38.75p 19709
09/11/2017 39.75p 39.75p 37.30p 38.25p 234701
08/11/2017 39.75p 39.75p 39.00p 39.75p 35746
07/11/2017 39.75p 39.95p 39.00p 39.75p 12822
06/11/2017 40.50p 40.50p 39.00p 39.75p 81877
03/11/2017 40.50p 40.75p 40.00p 40.50p 64815
02/11/2017 40.25p 40.75p 40.00p 40.50p 116395
01/11/2017 40.50p 40.70p 40.20p 40.25p 45159
31/10/2017 40.75p 41.11p 40.10p 40.50p 139607
30/10/2017 40.75p 41.50p 40.00p 40.75p 510213
27/10/2017 40.75p 41.11p 40.05p 40.75p 81817
26/10/2017 40.25p 41.11p 40.25p 40.75p 142649
25/10/2017 40.25p 40.99p 40.00p 40.25p 86510
24/10/2017 40.00p 41.50p 39.65p 40.25p 233233
23/10/2017 38.75p 41.00p 38.50p 40.00p 308067
20/10/2017 38.75p 38.75p 38.05p 38.75p 62236
19/10/2017 38.50p 38.75p 37.52p 38.75p 86682
18/10/2017 38.25p 38.50p 37.52p 38.50p 63215
17/10/2017 38.50p 38.50p 37.10p 38.25p 204810
16/10/2017 38.50p 38.50p 38.00p 38.50p 18063
13/10/2017 39.50p 39.50p 38.25p 38.50p 135367
12/10/2017 39.50p 39.50p 39.50p 39.50p 86554
11/10/2017 39.50p 39.50p 39.50p 39.50p 51927
10/10/2017 39.50p 39.50p 39.50p 39.50p 105113
09/10/2017 39.50p 39.50p 39.50p 39.50p 356082
06/10/2017 41.00p 41.00p 39.50p 39.50p 128183
05/10/2017 41.00p 41.00p 41.00p 41.00p 114223
04/10/2017 41.00p 41.00p 41.00p 41.00p 126629
03/10/2017 41.25p 41.25p 41.00p 41.00p 149770
02/10/2017 41.25p 41.25p 40.50p 41.25p 151527
29/09/2017 41.50p 41.50p 41.00p 41.25p 84252
28/09/2017 41.00p 41.50p 41.00p 41.50p 297893
27/09/2017 40.50p 41.00p 40.50p 41.00p 220464
26/09/2017 40.50p 40.50p 40.50p 40.50p 36838
25/09/2017 40.50p 40.50p 40.50p 40.50p 7597
22/09/2017 40.50p 40.50p 40.50p 40.50p 44786
21/09/2017 40.50p 40.50p 39.50p 40.50p 140890
20/09/2017 39.50p 39.50p 39.50p 39.50p 6345
19/09/2017 39.50p 39.50p 39.50p 39.50p 366238
18/09/2017 39.50p 39.50p 39.50p 39.50p 11705
15/09/2017 39.50p 39.50p 39.50p 39.50p 51828
14/09/2017 39.50p 39.50p 39.50p 39.50p 139800
13/09/2017 39.50p 39.50p 39.50p 39.50p 153548
12/09/2017 39.50p 39.50p 39.50p 39.50p 27676
11/09/2017 39.50p 39.50p 39.50p 39.50p 79638
08/09/2017 39.75p 39.75p 39.25p 39.50p 156970
07/09/2017 39.75p 39.75p 39.75p 39.75p 180000
06/09/2017 40.00p 40.00p 39.75p 39.75p 178745
05/09/2017 40.00p 40.00p 39.50p 40.00p 27743
04/09/2017 40.00p 40.00p 40.00p 40.00p 28204
01/09/2017 40.00p 40.00p 40.00p 40.00p 7293
31/08/2017 39.75p 40.00p 40.00p 40.00p 26215
30/08/2017 39.75p 40.00p 39.75p 40.00p 63303
29/08/2017 40.00p 40.00p 40.00p 40.00p 31626
25/08/2017 39.75p 40.00p 40.00p 40.00p 48340
24/08/2017 39.75p 40.00p 40.00p 40.00p 12539
23/08/2017 39.75p 40.00p 40.00p 40.00p 9764
22/08/2017 40.00p 40.00p 40.00p 40.00p 25796
21/08/2017 40.00p 40.00p 40.00p 40.00p 10705
18/08/2017 40.00p 40.00p 40.00p 40.00p 92750
17/08/2017 40.00p 40.00p 40.00p 40.00p 82323
16/08/2017 40.00p 40.00p 40.00p 40.00p 27651
15/08/2017 39.25p 40.00p 39.25p 40.00p 61484
14/08/2017 38.75p 39.25p 38.50p 39.25p 170432
11/08/2017 38.75p 38.75p 38.75p 38.75p 61491
10/08/2017 41.50p 41.50p 38.75p 38.75p 202540
09/08/2017 42.00p 42.00p 41.50p 41.50p 67062
08/08/2017 42.00p 42.00p 42.00p 42.00p 37569
07/08/2017 42.00p 42.00p 42.00p 42.00p 65572
04/08/2017 42.00p 42.00p 42.00p 42.00p 9935
03/08/2017 42.00p 42.00p 42.00p 42.00p 65604
02/08/2017 42.00p 42.00p 42.00p 42.00p 67677
01/08/2017 42.75p 42.75p 42.00p 42.00p 303731
31/07/2017 43.00p 43.00p 42.75p 42.75p 61666
28/07/2017 43.00p 43.00p 43.00p 43.00p 25149
27/07/2017 43.00p 43.00p 43.00p 43.00p 33906
26/07/2017 43.00p 43.00p 43.00p 43.00p 81868
25/07/2017 43.00p 43.00p 43.00p 43.00p 165381
24/07/2017 42.25p 43.00p 42.25p 43.00p 194998
21/07/2017 42.25p 42.25p 42.25p 42.25p 249020
20/07/2017 42.25p 42.25p 42.25p 42.25p 97641
19/07/2017 43.00p 43.00p 42.25p 42.25p 248511
18/07/2017 42.00p 43.25p 42.00p 43.00p 266375
17/07/2017 41.00p 42.00p 41.00p 42.00p 116009
14/07/2017 41.00p 41.00p 41.00p 41.00p 139091
13/07/2017 41.00p 41.00p 41.00p 41.00p 170257
12/07/2017 40.50p 41.50p 39.00p 41.00p 338263
11/07/2017 39.00p 39.00p 39.00p 39.00p 191455
10/07/2017 39.00p 39.00p 39.00p 39.00p 177023
07/07/2017 39.00p 39.00p 39.00p 39.00p 63876
06/07/2017 38.00p 40.00p 38.00p 39.00p 117716
05/07/2017 37.00p 38.00p 37.00p 38.00p 78074

*Close Price adjusted for both dividends and splits