Miton Group (MGR) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
16/09/2016 26.63p 26.63p 26.25p 26.63p 1350391
15/09/2016 26.63p 26.63p 26.25p 26.63p 55493
14/09/2016 27.25p 27.25p 26.50p 26.63p 8352
13/09/2016 27.25p 27.25p 26.50p 27.25p 8877
12/09/2016 27.25p 27.25p 26.50p 27.25p 202000
09/09/2016 27.50p 27.61p 26.50p 27.25p 200000
08/09/2016 27.25p 27.81p 26.50p 27.50p 303898
07/09/2016 27.25p 27.25p 26.50p 27.25p 15355
06/09/2016 27.25p 27.25p 26.50p 27.25p 14000
05/09/2016 27.25p 27.25p 26.50p 27.25p 83400
02/09/2016 27.25p 27.25p 26.50p 27.25p 20319
01/09/2016 27.25p 27.25p 26.50p 27.25p 3268
31/08/2016 27.50p 27.50p 26.50p 27.25p 60839
30/08/2016 27.50p 27.50p 27.00p 27.50p 25085
26/08/2016 27.50p 27.50p 27.00p 27.50p 127384
25/08/2016 27.50p 27.50p 27.00p 27.50p 46441
24/08/2016 27.75p 28.99p 27.00p 27.50p 187072
23/08/2016 27.00p 27.90p 27.00p 27.75p 32882
22/08/2016 27.00p 28.00p 26.60p 27.00p 189298
19/08/2016 27.00p 27.00p 26.50p 27.00p 320502
18/08/2016 27.00p 27.00p 26.60p 27.00p 87009
17/08/2016 26.75p 27.50p 26.25p 27.00p 315650
16/08/2016 26.75p 26.75p 26.48p 26.75p 25000
15/08/2016 26.50p 26.75p 26.00p 26.75p 95754
12/08/2016 27.75p 28.40p 26.00p 26.50p 187715
11/08/2016 26.00p 28.63p 25.55p 27.75p 886279
10/08/2016 25.87p 26.79p 25.00p 26.00p 134352
09/08/2016 26.00p 26.99p 25.60p 25.87p 23373
08/08/2016 26.00p 26.99p 25.00p 26.00p 168668
05/08/2016 26.00p 26.48p 25.00p 26.00p 503195
04/08/2016 24.75p 26.48p 24.75p 26.00p 173343
03/08/2016 24.75p 24.75p 23.75p 24.75p 120000
02/08/2016 25.00p 25.98p 23.94p 24.75p 53703
01/08/2016 24.12p 25.00p 24.12p 25.00p 40000
29/07/2016 23.63p 24.47p 23.25p 24.12p 325929
28/07/2016 23.88p 24.30p 23.35p 23.63p 90909
27/07/2016 24.12p 24.80p 23.50p 23.88p 152186
26/07/2016 24.63p 24.63p 23.55p 24.12p 43028
25/07/2016 24.00p 25.50p 24.00p 24.63p 108687
22/07/2016 21.75p 24.00p 21.75p 24.00p 401901
21/07/2016 21.25p 22.50p 21.20p 21.25p 57530
20/07/2016 22.00p 22.00p 21.00p 21.25p 227887
19/07/2016 22.00p 23.74p 21.50p 22.00p 456876
18/07/2016 22.00p 23.00p 22.00p 22.00p 14347
15/07/2016 21.50p 22.00p 21.50p 22.00p 22724
14/07/2016 21.50p 22.00p 21.50p 21.50p 412509
13/07/2016 21.50p 21.73p 21.00p 21.50p 212333
12/07/2016 21.50p 22.50p 21.00p 21.50p 80059
11/07/2016 21.50p 21.50p 21.00p 21.50p 71403
08/07/2016 21.50p 21.88p 21.22p 21.50p 123492
07/07/2016 21.50p 21.90p 21.50p 21.50p 8584
06/07/2016 22.25p 22.25p 20.10p 21.50p 351336
05/07/2016 22.25p 22.49p 22.25p 22.25p 49226
04/07/2016 22.50p 23.00p 22.10p 22.50p 127303
01/07/2016 22.50p 22.50p 22.10p 22.50p 100026
30/06/2016 22.50p 23.00p 22.25p 22.50p 477417
29/06/2016 22.75p 23.00p 22.50p 22.50p 128481
28/06/2016 22.75p 22.75p 21.00p 22.75p 0
27/06/2016 22.75p 23.00p 22.22p 22.75p 60896
24/06/2016 19.50p 23.50p 19.50p 22.75p 89043
23/06/2016 23.13p 23.50p 23.00p 23.38p 77500
22/06/2016 23.13p 23.13p 23.13p 23.13p 0
21/06/2016 23.13p 23.13p 23.13p 23.13p 0
20/06/2016 23.00p 23.50p 22.60p 23.13p 260500
17/06/2016 23.00p 23.00p 22.50p 23.00p 271980
16/06/2016 23.25p 23.25p 22.50p 23.00p 83750
15/06/2016 23.25p 23.25p 22.50p 23.25p 15868
14/06/2016 24.50p 24.50p 23.00p 23.25p 127064
13/06/2016 26.00p 26.00p 24.15p 24.50p 335231
10/06/2016 26.00p 26.50p 25.04p 26.00p 30600
09/06/2016 26.00p 26.00p 25.00p 26.00p 76618
08/06/2016 26.00p 26.35p 26.00p 26.00p 2500
07/06/2016 26.00p 26.00p 25.20p 26.00p 52950
06/06/2016 26.00p 26.00p 25.20p 26.00p 33117
03/06/2016 26.00p 26.00p 25.50p 26.00p 6928
02/06/2016 26.00p 26.40p 26.00p 26.00p 180252
01/06/2016 26.00p 26.00p 26.00p 26.00p 38415
31/05/2016 25.75p 26.50p 25.00p 26.00p 150400
27/05/2016 25.75p 26.45p 25.00p 25.75p 127080
26/05/2016 25.50p 26.45p 25.44p 25.75p 34069
25/05/2016 25.50p 26.00p 25.00p 25.50p 40620
24/05/2016 25.50p 25.95p 25.30p 25.50p 42037
23/05/2016 25.50p 25.80p 25.00p 25.50p 48610
20/05/2016 25.50p 26.00p 25.22p 25.50p 93130
19/05/2016 25.50p 26.00p 25.22p 25.50p 38101
18/05/2016 25.50p 26.00p 25.08p 25.50p 271770
17/05/2016 25.50p 25.50p 25.08p 25.50p 29857
16/05/2016 25.50p 25.50p 25.05p 25.50p 58857
13/05/2016 25.50p 25.50p 25.00p 25.50p 395000
12/05/2016 25.50p 25.50p 25.50p 25.50p 0
11/05/2016 25.50p 25.50p 25.08p 25.50p 360
10/05/2016 25.50p 25.50p 25.05p 25.50p 16746
09/05/2016 25.50p 25.50p 25.05p 25.50p 30016
06/05/2016 25.50p 25.50p 25.00p 25.50p 668114
05/05/2016 25.50p 25.50p 25.00p 25.50p 70000
04/05/2016 25.50p 25.50p 25.00p 25.50p 708717
03/05/2016 25.50p 25.65p 25.00p 25.50p 236000
29/04/2016 25.50p 25.50p 25.00p 25.50p 159526
28/04/2016 26.00p 26.00p 25.05p 25.50p 63407
27/04/2016 25.50p 25.60p 25.00p 25.50p 24710
26/04/2016 25.50p 25.60p 25.00p 25.50p 38428
25/04/2016 26.00p 26.20p 25.00p 25.50p 212738
22/04/2016 26.75p 26.75p 25.62p 26.00p 217485
21/04/2016 26.25p 26.75p 26.00p 26.75p 1091388
20/04/2016 26.25p 26.25p 26.25p 26.25p 0
19/04/2016 26.00p 27.00p 25.85p 26.25p 62421
18/04/2016 26.50p 26.50p 25.60p 26.00p 568233
15/04/2016 26.50p 26.89p 26.00p 26.50p 168398
14/04/2016 27.50p 27.70p 26.50p 26.50p 699344
13/04/2016 28.00p 28.18p 27.00p 27.50p 515280
12/04/2016 27.75p 28.25p 27.00p 28.00p 558821
11/04/2016 27.50p 28.20p 26.50p 27.75p 623266
08/04/2016 28.25p 28.75p 26.00p 27.50p 980168
07/04/2016 34.00p 34.00p 24.00p 28.00p 4592773
06/04/2016 33.00p 36.00p 32.62p 34.75p 864402
05/04/2016 33.25p 33.88p 32.75p 33.00p 533646
04/04/2016 32.50p 33.63p 32.30p 33.50p 186446
01/04/2016 33.75p 33.75p 32.00p 32.50p 389599
31/03/2016 33.75p 34.75p 32.60p 33.75p 421688
30/03/2016 31.75p 34.50p 31.13p 34.00p 386601
29/03/2016 32.00p 33.75p 30.50p 31.75p 534044
24/03/2016 30.25p 32.25p 30.25p 32.00p 177633
23/03/2016 30.25p 30.98p 29.67p 30.25p 224127
22/03/2016 29.75p 31.00p 28.50p 30.25p 498210
21/03/2016 32.25p 32.25p 29.00p 29.75p 769690
18/03/2016 28.50p 30.93p 28.33p 30.75p 917536
17/03/2016 27.50p 29.00p 27.15p 28.50p 637293
16/03/2016 27.50p 28.00p 27.50p 27.50p 155714
15/03/2016 27.50p 28.00p 26.50p 27.50p 75000
14/03/2016 27.75p 28.00p 27.05p 27.50p 160000
11/03/2016 27.50p 27.75p 27.40p 27.75p 117750
10/03/2016 27.50p 27.50p 26.80p 27.50p 217929
09/03/2016 27.50p 27.76p 27.00p 27.50p 517296
08/03/2016 27.50p 28.00p 27.20p 27.50p 59309
07/03/2016 27.00p 28.13p 26.88p 27.50p 298140
04/03/2016 26.75p 27.50p 26.75p 26.75p 150000
03/03/2016 26.75p 27.30p 26.75p 26.75p 21500
02/03/2016 26.75p 27.30p 26.75p 26.75p 7000
01/03/2016 26.75p 26.75p 25.69p 26.75p 22764
29/02/2016 26.75p 27.30p 26.75p 26.75p 80
26/02/2016 26.75p 27.30p 25.87p 26.75p 42000
25/02/2016 26.75p 27.30p 26.00p 26.75p 389239
24/02/2016 26.75p 26.75p 26.75p 26.75p 0
23/02/2016 26.75p 27.20p 26.75p 26.75p 30073
22/02/2016 26.75p 27.20p 26.00p 26.75p 82182
19/02/2016 26.75p 26.75p 26.75p 26.75p 0
18/02/2016 27.00p 27.20p 26.00p 26.75p 42209
17/02/2016 27.00p 27.50p 27.00p 27.00p 1827
16/02/2016 26.50p 27.48p 26.50p 27.00p 40587
15/02/2016 26.50p 26.50p 25.25p 26.50p 10000
12/02/2016 26.50p 28.00p 26.50p 26.50p 247962
11/02/2016 26.50p 26.75p 26.50p 26.50p 0
10/02/2016 26.75p 27.00p 25.50p 26.75p 106826
09/02/2016 27.00p 27.82p 26.00p 26.75p 98431
08/02/2016 27.00p 27.50p 26.30p 27.00p 49945
05/02/2016 27.50p 28.00p 27.10p 27.50p 624699
04/02/2016 26.75p 27.70p 26.75p 27.50p 89452
03/02/2016 26.50p 27.00p 26.00p 26.75p 46392
02/02/2016 26.63p 26.63p 26.21p 26.50p 44367
01/02/2016 26.63p 26.63p 26.00p 26.63p 90384
29/01/2016 26.63p 26.63p 26.00p 26.63p 32650
28/01/2016 26.63p 26.63p 25.25p 26.63p 196082
27/01/2016 26.63p 26.63p 25.30p 26.63p 31882
26/01/2016 26.63p 27.00p 25.30p 26.63p 81364
25/01/2016 26.63p 27.13p 25.25p 26.63p 250503
22/01/2016 26.25p 27.50p 25.87p 26.63p 313532
21/01/2016 26.25p 26.25p 25.00p 26.25p 27275
20/01/2016 26.75p 26.88p 24.00p 26.25p 285760
19/01/2016 26.63p 27.14p 25.75p 26.75p 64684
18/01/2016 27.00p 27.52p 25.38p 26.50p 415997
15/01/2016 28.50p 28.50p 27.00p 27.25p 35797
14/01/2016 27.13p 29.00p 27.13p 28.50p 2857064
13/01/2016 26.50p 26.50p 26.20p 26.50p 25000
12/01/2016 26.75p 26.75p 25.20p 26.50p 80344
11/01/2016 26.50p 27.20p 26.50p 26.75p 61010
08/01/2016 26.50p 27.00p 25.15p 26.50p 7703
07/01/2016 26.75p 26.75p 25.00p 26.50p 143056
06/01/2016 27.00p 27.00p 26.10p 26.75p 66001
05/01/2016 27.00p 27.20p 27.00p 27.00p 26671
04/01/2016 27.00p 27.00p 26.20p 27.00p 53333
31/12/2015 26.50p 27.00p 26.50p 27.00p 9283
30/12/2015 26.50p 26.80p 26.10p 26.50p 23695
29/12/2015 27.00p 27.50p 26.00p 26.50p 252236
24/12/2015 27.00p 27.00p 27.00p 27.00p 0
23/12/2015 26.75p 27.00p 26.75p 27.00p 170981
22/12/2015 26.75p 27.00p 26.75p 26.75p 10000
21/12/2015 26.75p 27.22p 26.75p 26.75p 298752
18/12/2015 26.75p 27.00p 26.75p 26.75p 20000
17/12/2015 26.75p 27.00p 26.00p 26.75p 101500
16/12/2015 27.25p 27.25p 26.75p 26.75p 695730
15/12/2015 27.75p 28.00p 26.00p 27.25p 170690
14/12/2015 27.75p 28.02p 27.23p 27.75p 132747
11/12/2015 28.00p 28.36p 27.11p 27.75p 89195
10/12/2015 28.00p 28.00p 27.62p 28.00p 3570
09/12/2015 28.00p 28.36p 28.00p 28.00p 3600
08/12/2015 28.00p 28.00p 27.50p 28.00p 100000
07/12/2015 28.25p 28.65p 27.39p 28.00p 118466
04/12/2015 27.75p 28.50p 27.25p 28.25p 162641
03/12/2015 27.75p 28.50p 27.75p 27.75p 14491
02/12/2015 27.25p 28.53p 27.00p 27.75p 293462

*Close Price adjusted for both dividends and splits