Miton Group (MGR) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
04/07/2017 37.00p 37.00p 37.00p 37.00p 34970
03/07/2017 36.75p 37.00p 36.75p 37.00p 148445
30/06/2017 36.75p 36.75p 36.75p 36.75p 241161
29/06/2017 36.75p 36.75p 36.75p 36.75p 190937
28/06/2017 36.75p 37.00p 36.75p 36.75p 61794
27/06/2017 37.00p 37.00p 37.00p 37.00p 21838
26/06/2017 37.00p 37.00p 37.00p 37.00p 24776
23/06/2017 37.00p 37.00p 37.00p 37.00p 68112
22/06/2017 37.50p 37.50p 36.50p 37.00p 0
21/06/2017 37.50p 37.50p 37.50p 37.50p 0
20/06/2017 37.50p 37.50p 37.50p 37.50p 0
19/06/2017 37.50p 37.50p 37.38p 37.50p 0
16/06/2017 37.25p 37.90p 36.20p 37.38p 11394
15/06/2017 37.25p 37.25p 36.00p 37.25p 30000
14/06/2017 37.25p 37.50p 36.00p 37.25p 85170
13/06/2017 36.75p 38.00p 36.00p 37.25p 67413
12/06/2017 36.75p 37.00p 35.75p 36.75p 38866
09/06/2017 36.50p 36.75p 35.75p 36.75p 73157
08/06/2017 36.50p 36.89p 36.50p 36.75p 9803
07/06/2017 36.25p 36.90p 36.00p 36.50p 106195
06/06/2017 38.25p 38.25p 35.00p 36.25p 227640
05/06/2017 38.25p 38.25p 37.50p 38.25p 40078
02/06/2017 38.25p 38.50p 37.50p 38.25p 46542
01/06/2017 37.50p 38.25p 37.00p 38.25p 109267
31/05/2017 38.50p 38.50p 37.00p 37.50p 403863
30/05/2017 38.75p 38.75p 37.00p 38.50p 452441
26/05/2017 39.25p 39.25p 37.50p 38.75p 134642
25/05/2017 39.25p 39.50p 38.50p 39.25p 20172
24/05/2017 39.50p 39.75p 38.50p 39.25p 77253
23/05/2017 40.00p 40.00p 39.50p 39.50p 68125
22/05/2017 40.00p 40.50p 39.50p 40.00p 109765
19/05/2017 40.00p 40.24p 39.50p 40.00p 228693
18/05/2017 40.00p 41.00p 39.65p 40.00p 334544
17/05/2017 39.25p 40.24p 39.25p 40.00p 120374
16/05/2017 39.25p 40.24p 39.25p 39.25p 85301
15/05/2017 39.25p 40.30p 39.25p 39.25p 100527
12/05/2017 39.00p 40.00p 39.00p 39.00p 63735
11/05/2017 38.50p 40.00p 38.12p 39.00p 44530
10/05/2017 38.50p 39.00p 38.01p 38.50p 48937
09/05/2017 38.00p 39.00p 38.00p 38.50p 65154
08/05/2017 38.00p 38.50p 37.95p 38.00p 52657
05/05/2017 38.00p 38.23p 37.94p 38.00p 32806
04/05/2017 38.00p 38.25p 37.56p 38.00p 102440
03/05/2017 37.75p 38.50p 37.50p 38.00p 167738
02/05/2017 37.75p 38.00p 37.00p 37.75p 70762
28/04/2017 37.75p 37.95p 37.00p 37.75p 35694
27/04/2017 37.75p 38.00p 37.20p 37.75p 53640
26/04/2017 38.00p 38.10p 37.02p 37.75p 53092
25/04/2017 38.25p 38.50p 37.53p 38.00p 51007
24/04/2017 38.25p 38.29p 38.11p 38.25p 49461
21/04/2017 38.25p 38.32p 38.00p 38.25p 161935
20/04/2017 39.50p 39.74p 38.00p 38.25p 246050
19/04/2017 40.00p 40.10p 39.00p 39.50p 120455
18/04/2017 40.25p 40.25p 39.38p 40.00p 152279
13/04/2017 40.25p 40.25p 39.50p 40.25p 62026
12/04/2017 40.00p 40.25p 40.00p 40.25p 57147
11/04/2017 40.00p 40.20p 39.50p 40.00p 53211
10/04/2017 39.50p 40.30p 39.10p 40.00p 84773
07/04/2017 39.25p 40.00p 39.00p 39.50p 60416
06/04/2017 39.25p 39.50p 38.57p 39.25p 203704
05/04/2017 39.25p 39.76p 39.10p 39.25p 88146
04/04/2017 39.75p 40.00p 39.25p 39.25p 109431
03/04/2017 39.75p 40.00p 39.50p 39.75p 184656
31/03/2017 39.50p 40.00p 39.50p 39.75p 131149
30/03/2017 39.50p 40.00p 38.50p 39.50p 145308
29/03/2017 39.25p 40.15p 38.87p 39.75p 453235
28/03/2017 39.25p 39.25p 38.00p 39.25p 238158
27/03/2017 39.75p 40.50p 39.00p 39.75p 447403
24/03/2017 39.50p 40.10p 38.76p 39.75p 202897
23/03/2017 39.38p 39.90p 38.50p 39.50p 210652
22/03/2017 40.75p 40.88p 38.50p 39.38p 285623
21/03/2017 41.50p 42.25p 40.00p 40.75p 311601
20/03/2017 39.88p 42.00p 38.42p 41.50p 682849
17/03/2017 40.25p 41.50p 39.00p 39.88p 293389
16/03/2017 38.00p 41.00p 38.00p 40.25p 550861
15/03/2017 37.00p 38.50p 37.00p 37.25p 27634
14/03/2017 37.00p 37.99p 36.40p 37.00p 66296
13/03/2017 37.00p 38.00p 36.70p 37.00p 167528
10/03/2017 36.13p 37.00p 36.00p 37.00p 129645
09/03/2017 35.25p 36.50p 35.25p 36.13p 199071
08/03/2017 34.50p 36.00p 34.00p 35.25p 194667
07/03/2017 34.50p 35.00p 34.10p 34.50p 310784
06/03/2017 35.50p 35.50p 34.00p 34.25p 628012
03/03/2017 35.25p 35.50p 35.00p 35.50p 71993
02/03/2017 35.50p 35.50p 35.00p 35.25p 137678
01/03/2017 36.25p 36.25p 35.10p 35.50p 149996
28/02/2017 36.75p 36.75p 36.08p 36.25p 108107
27/02/2017 36.50p 37.09p 36.24p 36.75p 95595
24/02/2017 37.25p 37.25p 36.11p 36.50p 70359
23/02/2017 37.75p 37.75p 37.00p 37.25p 161590
22/02/2017 38.25p 38.25p 37.50p 37.75p 233707
21/02/2017 38.25p 38.37p 38.05p 38.25p 6890
20/02/2017 38.75p 39.40p 38.00p 38.25p 147985
17/02/2017 38.75p 38.75p 38.31p 38.75p 31770
16/02/2017 38.75p 38.75p 38.30p 38.75p 2510261
15/02/2017 38.75p 39.45p 38.25p 38.75p 110358
14/02/2017 38.75p 38.85p 38.00p 38.75p 279173
13/02/2017 39.25p 39.25p 38.00p 38.75p 2965258
10/02/2017 39.25p 39.97p 38.65p 39.25p 161275
09/02/2017 39.25p 39.25p 38.65p 39.25p 195373
08/02/2017 39.25p 39.25p 38.62p 39.25p 75883
07/02/2017 39.25p 39.25p 38.65p 39.25p 53400
06/02/2017 38.75p 39.25p 38.50p 39.13p 241324
03/02/2017 38.50p 39.43p 38.13p 38.75p 323038
02/02/2017 38.25p 38.88p 38.13p 38.50p 186448
01/02/2017 38.25p 38.40p 37.55p 38.25p 307653
31/01/2017 37.00p 38.95p 37.00p 38.25p 895515
30/01/2017 35.87p 37.74p 35.80p 37.00p 535438
27/01/2017 35.87p 36.60p 35.65p 35.87p 206103
26/01/2017 35.87p 36.69p 35.00p 35.87p 301516
25/01/2017 36.00p 36.40p 35.37p 35.87p 283037
24/01/2017 36.00p 37.00p 36.00p 36.00p 303678
23/01/2017 34.50p 36.49p 33.50p 36.00p 356982
20/01/2017 35.00p 35.00p 34.00p 34.50p 124717
19/01/2017 35.00p 35.37p 34.05p 35.00p 58816
18/01/2017 34.50p 35.40p 34.00p 35.00p 167064
17/01/2017 34.50p 35.50p 34.10p 34.50p 161687
16/01/2017 34.00p 34.95p 33.50p 34.25p 131470
13/01/2017 33.50p 34.00p 33.11p 34.00p 400403
12/01/2017 33.50p 33.50p 32.55p 33.50p 178873
11/01/2017 32.25p 34.38p 32.25p 33.50p 193649
10/01/2017 32.25p 33.20p 31.30p 32.25p 64573
09/01/2017 32.25p 32.25p 32.00p 32.25p 10000
06/01/2017 32.25p 33.20p 32.00p 32.25p 68633
05/01/2017 32.25p 33.20p 32.25p 32.25p 10643
04/01/2017 32.25p 32.40p 32.25p 32.25p 28784
03/01/2017 32.25p 33.50p 32.20p 32.25p 27865
30/12/2016 32.25p 33.40p 32.01p 32.25p 15000
29/12/2016 32.25p 33.20p 31.88p 32.25p 29400
28/12/2016 31.75p 32.75p 31.75p 32.25p 137631
23/12/2016 31.75p 31.75p 31.75p 31.75p 0
22/12/2016 31.25p 32.00p 30.60p 31.75p 1361
21/12/2016 31.25p 31.25p 30.60p 31.25p 16745
20/12/2016 32.00p 32.88p 30.25p 31.25p 283300
19/12/2016 30.75p 32.75p 30.75p 32.00p 162042
16/12/2016 30.75p 31.50p 30.75p 30.75p 11927
15/12/2016 29.75p 31.00p 29.75p 30.50p 211422
14/12/2016 29.75p 29.75p 29.63p 29.75p 70684
13/12/2016 29.75p 29.75p 29.63p 29.75p 13000
12/12/2016 29.50p 30.00p 29.50p 29.75p 272693
09/12/2016 30.00p 30.00p 29.00p 29.50p 32000
08/12/2016 30.00p 30.50p 30.00p 30.00p 5000
07/12/2016 30.50p 30.50p 29.10p 30.00p 19409
06/12/2016 30.50p 30.50p 30.00p 30.50p 151046
05/12/2016 30.50p 30.50p 30.50p 30.50p 0
02/12/2016 30.50p 30.70p 30.00p 30.50p 157500
01/12/2016 30.50p 30.50p 30.00p 30.50p 75000
30/11/2016 30.75p 30.75p 30.00p 30.50p 127599
29/11/2016 30.00p 30.92p 29.83p 30.75p 130300
28/11/2016 30.00p 30.35p 30.00p 30.00p 195000
25/11/2016 30.00p 30.00p 29.75p 30.00p 6333
24/11/2016 30.00p 30.24p 29.55p 30.00p 43821
23/11/2016 30.00p 30.38p 29.66p 30.00p 49915
22/11/2016 29.50p 30.34p 29.30p 30.00p 66018
21/11/2016 29.25p 29.75p 29.25p 29.50p 70955
18/11/2016 29.25p 30.00p 28.71p 29.25p 9773
17/11/2016 29.25p 29.35p 28.89p 29.25p 51025
16/11/2016 29.25p 29.35p 28.50p 29.25p 60703
15/11/2016 29.75p 29.75p 28.89p 29.25p 12388
14/11/2016 29.50p 29.50p 28.80p 29.25p 105003
11/11/2016 28.75p 30.00p 28.75p 29.50p 211130
10/11/2016 28.50p 29.00p 28.50p 28.75p 90860
09/11/2016 27.50p 28.80p 27.00p 28.50p 174752
08/11/2016 28.50p 28.50p 28.00p 28.50p 41666
07/11/2016 28.50p 28.65p 28.05p 28.50p 7440
04/11/2016 30.50p 30.50p 28.00p 28.50p 216933
03/11/2016 30.50p 30.50p 30.42p 30.50p 9861
02/11/2016 30.50p 30.50p 30.00p 30.50p 36011
01/11/2016 30.50p 30.50p 30.50p 30.50p 10435
31/10/2016 30.50p 31.50p 30.00p 30.50p 166365
28/10/2016 31.25p 31.95p 30.50p 30.50p 200049
27/10/2016 31.25p 31.50p 30.41p 31.25p 1006466
26/10/2016 31.00p 31.76p 31.00p 31.25p 85000
25/10/2016 31.00p 32.00p 30.88p 31.00p 335801
24/10/2016 30.75p 31.92p 30.50p 31.00p 106362
21/10/2016 30.75p 30.75p 30.16p 30.75p 182607
20/10/2016 30.50p 30.75p 30.16p 30.75p 165381
19/10/2016 30.50p 30.50p 30.15p 30.50p 330000
18/10/2016 30.50p 30.50p 30.10p 30.50p 175785
17/10/2016 30.50p 30.55p 29.50p 30.50p 901420
14/10/2016 30.50p 30.70p 30.50p 30.50p 21071
13/10/2016 30.50p 30.55p 30.00p 30.50p 143724
12/10/2016 30.50p 30.55p 30.10p 30.50p 7909
11/10/2016 30.50p 30.55p 30.00p 30.50p 327036
10/10/2016 30.75p 30.75p 30.00p 30.50p 585780
07/10/2016 30.75p 30.80p 30.05p 30.75p 42965
06/10/2016 30.75p 31.30p 30.24p 30.75p 32687
05/10/2016 30.75p 31.25p 30.24p 30.75p 38048
04/10/2016 30.50p 31.45p 30.24p 30.75p 79051
03/10/2016 30.50p 30.75p 30.26p 30.50p 116405
30/09/2016 30.50p 31.50p 30.26p 30.50p 39621
29/09/2016 30.13p 30.75p 30.13p 30.50p 330508
28/09/2016 30.00p 30.45p 29.76p 30.13p 198824
27/09/2016 28.50p 30.50p 28.05p 30.00p 313721
26/09/2016 28.75p 28.75p 28.00p 28.50p 290679
23/09/2016 28.75p 28.75p 28.00p 28.75p 135615
22/09/2016 28.25p 30.68p 28.00p 28.75p 337815
21/09/2016 26.63p 26.63p 26.00p 26.50p 140274
20/09/2016 26.75p 26.95p 26.29p 26.63p 95443
19/09/2016 26.63p 26.75p 26.55p 26.75p 30520

*Close Price adjusted for both dividends and splits