Miton Group (MGR) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
01/12/2015 27.25p 28.00p 27.25p 27.25p 136903
30/11/2015 27.25p 28.00p 27.25p 27.25p 70591
27/11/2015 27.25p 27.90p 27.15p 27.25p 3015
26/11/2015 27.50p 28.00p 27.10p 27.25p 137631
25/11/2015 26.25p 29.00p 26.25p 27.50p 180961
24/11/2015 26.00p 27.00p 26.00p 26.25p 19713
23/11/2015 25.00p 26.50p 25.00p 26.00p 276000
20/11/2015 24.88p 25.06p 24.60p 25.00p 62061
19/11/2015 24.75p 24.88p 24.68p 24.88p 64162
18/11/2015 25.87p 25.87p 24.50p 24.75p 34391
17/11/2015 26.12p 26.12p 25.00p 25.87p 60917
16/11/2015 26.37p 26.37p 25.75p 26.12p 138464
13/11/2015 26.37p 26.37p 26.00p 26.37p 92562
12/11/2015 26.37p 26.38p 26.00p 26.37p 13248
11/11/2015 26.37p 26.40p 26.37p 26.37p 20000
10/11/2015 26.37p 26.37p 26.00p 26.37p 0
09/11/2015 26.25p 26.37p 26.25p 26.37p 77000
06/11/2015 26.50p 26.50p 26.00p 26.25p 58000
05/11/2015 26.50p 26.50p 26.00p 26.50p 88417
04/11/2015 27.00p 27.56p 26.00p 26.50p 175000
03/11/2015 27.00p 27.56p 26.44p 27.00p 84694
02/11/2015 27.00p 27.56p 26.44p 27.00p 30180
30/10/2015 27.00p 27.90p 27.00p 27.00p 43317
29/10/2015 26.25p 27.80p 26.25p 27.00p 91183
28/10/2015 26.25p 26.25p 26.17p 26.25p 133679
27/10/2015 26.25p 26.25p 26.17p 26.25p 3984
26/10/2015 26.75p 26.75p 25.00p 26.25p 253405
23/10/2015 27.50p 27.76p 26.12p 26.75p 148795
22/10/2015 28.00p 28.00p 26.60p 27.50p 141095
21/10/2015 28.00p 28.26p 27.50p 28.00p 665837
20/10/2015 27.00p 28.00p 27.00p 28.00p 235019
19/10/2015 27.50p 27.50p 27.00p 27.00p 80000
16/10/2015 27.75p 28.26p 27.00p 27.75p 59014
15/10/2015 29.00p 29.00p 27.75p 27.75p 86720
14/10/2015 29.00p 29.00p 29.00p 29.00p 0
13/10/2015 30.00p 30.00p 29.00p 29.00p 25000
12/10/2015 30.00p 30.70p 29.22p 30.00p 1478719
09/10/2015 28.50p 31.00p 27.81p 30.00p 403975
08/10/2015 28.25p 29.50p 28.25p 28.50p 24402
07/10/2015 28.00p 29.00p 27.20p 28.25p 105030
06/10/2015 26.75p 29.00p 26.75p 28.00p 349803
05/10/2015 26.75p 26.90p 26.70p 26.75p 84475
02/10/2015 26.75p 26.90p 26.50p 26.75p 82363
01/10/2015 26.50p 27.00p 26.00p 26.75p 389002
30/09/2015 26.25p 27.00p 26.25p 26.50p 54760
29/09/2015 26.00p 26.89p 25.00p 26.25p 734474
28/09/2015 26.00p 26.43p 25.50p 26.00p 159994
25/09/2015 25.75p 25.75p 25.50p 25.75p 17500
24/09/2015 25.75p 25.75p 25.11p 25.75p 42035
23/09/2015 25.75p 25.75p 25.63p 25.75p 22485
22/09/2015 25.75p 25.75p 25.63p 25.75p 55000
21/09/2015 25.75p 25.75p 25.00p 25.75p 72935
18/09/2015 25.75p 25.75p 25.00p 25.75p 117406
17/09/2015 25.75p 25.75p 25.65p 25.75p 6000
16/09/2015 25.75p 25.75p 25.00p 25.75p 83367
15/09/2015 25.75p 25.75p 25.00p 25.75p 150691
14/09/2015 25.75p 25.75p 25.15p 25.75p 53040
11/09/2015 25.75p 26.49p 25.75p 25.75p 68851
10/09/2015 25.75p 25.75p 25.15p 25.75p 130000
09/09/2015 25.75p 25.87p 25.15p 25.75p 93529
08/09/2015 25.75p 25.75p 25.15p 25.75p 125909
07/09/2015 25.13p 25.97p 25.00p 25.75p 317964
04/09/2015 24.75p 25.99p 24.50p 25.13p 100690
03/09/2015 24.75p 24.75p 24.68p 24.75p 4000
02/09/2015 24.75p 24.75p 24.70p 24.75p 7500
01/09/2015 24.75p 24.75p 24.73p 24.75p 10000
28/08/2015 24.50p 24.75p 24.30p 24.75p 46229
27/08/2015 24.50p 24.50p 24.28p 24.50p 60897
26/08/2015 25.38p 25.38p 24.30p 24.50p 75000
25/08/2015 25.50p 25.50p 24.78p 25.38p 39000
24/08/2015 26.00p 26.00p 24.01p 25.50p 167805
21/08/2015 28.25p 28.25p 27.00p 27.25p 52261
20/08/2015 28.25p 28.25p 27.50p 28.25p 58000
19/08/2015 28.25p 28.99p 27.50p 28.25p 131427
18/08/2015 27.00p 28.50p 27.00p 28.25p 308149
17/08/2015 26.25p 27.50p 26.08p 27.00p 68328
14/08/2015 26.25p 27.00p 26.00p 26.25p 227553
13/08/2015 26.00p 26.50p 26.00p 26.25p 945042
12/08/2015 25.75p 26.50p 25.75p 26.00p 2879910
11/08/2015 25.25p 26.00p 25.10p 25.50p 1654833
10/08/2015 24.75p 25.99p 24.75p 25.25p 1087750
07/08/2015 24.50p 25.00p 24.50p 24.75p 237012
06/08/2015 24.25p 25.00p 24.15p 24.50p 849563
05/08/2015 24.25p 24.60p 23.77p 24.25p 11646
04/08/2015 24.25p 24.70p 23.50p 24.25p 512022
03/08/2015 24.50p 24.75p 23.50p 24.25p 8584
31/07/2015 25.00p 25.00p 24.00p 24.50p 61920
30/07/2015 25.75p 25.75p 24.70p 25.00p 175233
29/07/2015 25.75p 25.75p 24.50p 25.75p 157000
28/07/2015 25.75p 25.75p 25.45p 25.75p 11169
27/07/2015 25.75p 25.75p 24.96p 25.75p 42332
24/07/2015 25.75p 26.25p 25.00p 25.75p 366800
23/07/2015 26.25p 26.75p 25.00p 25.75p 309088
22/07/2015 26.25p 26.25p 25.88p 26.25p 192591
21/07/2015 26.25p 26.25p 25.60p 26.25p 158000
20/07/2015 26.25p 26.25p 25.50p 26.25p 192310
17/07/2015 26.25p 26.25p 26.15p 26.25p 46226
16/07/2015 26.25p 26.32p 25.50p 26.25p 262497
15/07/2015 26.25p 26.25p 25.50p 26.25p 54802
14/07/2015 26.25p 26.40p 25.50p 26.25p 68516
13/07/2015 27.00p 27.50p 25.50p 26.25p 220942
10/07/2015 27.00p 27.00p 26.21p 27.00p 17381
09/07/2015 27.00p 27.00p 27.00p 27.00p 0
08/07/2015 27.00p 27.00p 26.00p 27.00p 13000
07/07/2015 27.00p 27.00p 26.00p 27.00p 14000
06/07/2015 27.50p 27.50p 26.18p 27.00p 21231
03/07/2015 27.50p 27.50p 27.50p 27.50p 0
02/07/2015 27.50p 27.50p 27.01p 27.50p 7663
01/07/2015 27.50p 27.50p 26.50p 27.50p 15677
30/06/2015 27.75p 27.75p 26.50p 27.50p 26500
29/06/2015 28.25p 28.25p 27.00p 27.75p 77026
26/06/2015 28.25p 28.30p 27.50p 28.25p 90000
25/06/2015 29.00p 29.00p 28.00p 28.25p 114731
24/06/2015 29.00p 29.00p 29.00p 29.00p 23654
23/06/2015 29.00p 29.00p 28.25p 29.00p 72579
22/06/2015 29.00p 29.00p 28.00p 29.00p 23207
19/06/2015 29.12p 29.12p 28.25p 29.12p 20000
18/06/2015 29.12p 29.12p 28.26p 29.12p 3500
17/06/2015 29.12p 29.50p 28.26p 29.12p 9745
16/06/2015 29.12p 29.12p 28.26p 29.12p 5278
15/06/2015 29.12p 29.12p 29.00p 29.12p 682
12/06/2015 29.37p 29.37p 28.26p 29.12p 19138
11/06/2015 29.37p 29.50p 28.75p 29.37p 37922
10/06/2015 29.75p 29.75p 28.75p 29.37p 32991
09/06/2015 29.75p 29.75p 29.75p 29.75p 0
08/06/2015 30.00p 30.00p 29.00p 29.75p 209039
05/06/2015 30.00p 30.00p 29.55p 30.00p 5000
04/06/2015 29.75p 29.97p 29.55p 29.75p 37933
03/06/2015 29.75p 29.99p 29.54p 29.75p 340001
02/06/2015 29.75p 30.00p 29.75p 29.75p 81928
01/06/2015 29.75p 30.00p 29.75p 29.75p 119154
29/05/2015 28.87p 30.00p 28.87p 29.75p 158217
28/05/2015 28.75p 29.81p 28.75p 28.87p 297287
27/05/2015 28.75p 29.00p 28.73p 28.75p 27493
26/05/2015 28.75p 29.00p 28.70p 28.75p 140950
22/05/2015 28.75p 29.00p 28.68p 28.75p 188189
21/05/2015 28.50p 29.00p 28.50p 28.75p 199957
20/05/2015 28.50p 29.00p 28.10p 28.50p 295122
19/05/2015 28.25p 29.00p 28.04p 28.25p 44473
18/05/2015 28.00p 28.92p 28.00p 28.25p 44500
15/05/2015 28.00p 28.45p 28.00p 28.00p 14762
14/05/2015 28.00p 28.50p 27.50p 28.00p 132381
13/05/2015 27.75p 28.45p 27.75p 28.00p 30720
12/05/2015 27.75p 28.49p 27.75p 27.75p 39089
11/05/2015 27.75p 28.02p 27.10p 27.75p 37741
08/05/2015 27.75p 27.75p 27.00p 27.75p 121416
07/05/2015 27.75p 28.00p 27.75p 27.75p 17821
06/05/2015 27.75p 27.75p 27.00p 27.75p 75000
05/05/2015 27.75p 27.75p 27.04p 27.75p 20000
01/05/2015 27.75p 27.75p 27.04p 27.75p 23000
30/04/2015 27.75p 28.00p 27.02p 27.75p 18921
29/04/2015 27.75p 28.00p 27.02p 27.75p 34289
28/04/2015 27.75p 28.00p 27.00p 27.75p 22313
27/04/2015 27.75p 27.75p 27.00p 27.75p 141233
24/04/2015 28.63p 29.00p 27.23p 27.75p 102719
23/04/2015 29.00p 29.02p 28.00p 28.63p 66668
22/04/2015 29.25p 29.25p 28.56p 29.00p 48388
21/04/2015 29.25p 29.80p 28.60p 29.25p 366879
20/04/2015 29.00p 29.80p 28.50p 29.25p 98472
17/04/2015 29.50p 30.00p 29.00p 29.00p 317436
16/04/2015 29.25p 29.84p 29.00p 29.50p 301987
15/04/2015 28.75p 30.80p 28.75p 29.25p 261827
14/04/2015 29.00p 30.28p 28.66p 28.75p 347774
13/04/2015 27.75p 30.90p 27.75p 29.00p 883672
10/04/2015 24.25p 28.85p 24.25p 27.75p 1108375
09/04/2015 24.75p 25.00p 23.83p 24.25p 384764
08/04/2015 23.50p 25.00p 23.50p 24.75p 1178728
07/04/2015 21.50p 23.87p 21.00p 23.50p 2730324
02/04/2015 21.50p 21.90p 21.00p 21.50p 394000
01/04/2015 22.00p 22.40p 21.12p 21.50p 565681
31/03/2015 22.00p 22.50p 21.35p 22.00p 729587
30/03/2015 21.38p 22.30p 20.28p 22.00p 1089624
27/03/2015 21.38p 21.71p 20.25p 20.87p 880003
26/03/2015 21.38p 22.50p 20.26p 21.38p 205990
25/03/2015 21.38p 21.50p 20.50p 21.38p 906849
24/03/2015 21.38p 21.38p 20.60p 21.38p 10121
23/03/2015 21.38p 21.50p 20.25p 21.38p 569204
20/03/2015 21.13p 22.05p 20.25p 21.38p 1466415
19/03/2015 21.13p 21.50p 21.13p 21.13p 795000
18/03/2015 21.13p 21.50p 19.00p 21.13p 116328
17/03/2015 21.75p 21.75p 20.50p 21.75p 200498
16/03/2015 21.75p 21.88p 20.60p 21.75p 30664
13/03/2015 21.75p 22.00p 20.00p 21.75p 260491
12/03/2015 21.75p 22.36p 20.60p 21.75p 55774
11/03/2015 21.75p 22.00p 21.75p 21.75p 4431
10/03/2015 21.75p 22.00p 20.50p 21.75p 100581
09/03/2015 22.00p 22.10p 20.50p 21.75p 75931
06/03/2015 22.25p 22.25p 21.00p 22.00p 90000
05/03/2015 22.25p 22.41p 21.00p 22.25p 222516
04/03/2015 22.25p 22.53p 22.25p 22.25p 41760
03/03/2015 22.25p 22.70p 21.00p 22.25p 73169
02/03/2015 22.75p 22.75p 21.50p 22.25p 73666
27/02/2015 22.75p 22.75p 22.75p 22.75p 0
26/02/2015 22.75p 22.75p 22.00p 22.75p 46610
25/02/2015 22.75p 22.75p 22.70p 22.75p 24000
24/02/2015 22.75p 22.75p 22.00p 22.75p 77000
23/02/2015 22.75p 22.75p 22.00p 22.75p 67173
20/02/2015 22.75p 22.90p 22.25p 22.75p 485243
19/02/2015 22.75p 22.90p 22.00p 22.75p 414557
18/02/2015 22.75p 22.75p 21.50p 22.75p 240210

*Close Price adjusted for both dividends and splits