Miton Group (MGR) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
17/02/2015 24.00p 24.00p 22.00p 22.75p 102100
16/02/2015 24.25p 24.25p 23.25p 24.00p 61914
13/02/2015 24.25p 24.25p 23.75p 24.25p 59000
12/02/2015 24.25p 24.25p 23.50p 24.25p 42696
11/02/2015 24.25p 24.25p 23.50p 24.25p 39630
10/02/2015 24.25p 24.25p 24.25p 24.25p 2125361
09/02/2015 25.00p 25.00p 24.00p 24.25p 15000
06/02/2015 25.00p 25.00p 24.00p 25.00p 50022
05/02/2015 25.00p 25.00p 24.50p 25.00p 100112
04/02/2015 25.00p 25.00p 25.00p 25.00p 16452
03/02/2015 25.00p 25.00p 24.00p 25.00p 117597
02/02/2015 25.00p 25.00p 24.35p 25.00p 15000
30/01/2015 25.00p 25.50p 24.15p 25.00p 81376
29/01/2015 25.00p 25.00p 23.50p 25.00p 586793
28/01/2015 25.00p 25.50p 24.00p 24.50p 320093
27/01/2015 25.75p 25.93p 24.50p 25.25p 284590
26/01/2015 25.50p 26.75p 25.00p 25.75p 440838
23/01/2015 20.75p 26.50p 20.75p 25.25p 877206
22/01/2015 20.00p 20.00p 19.50p 20.00p 83963
21/01/2015 20.00p 20.00p 19.00p 20.00p 30279
20/01/2015 19.50p 20.00p 19.00p 20.00p 61578
19/01/2015 19.50p 19.80p 19.00p 19.50p 270000
16/01/2015 19.25p 20.00p 18.63p 19.50p 47975
15/01/2015 18.75p 19.25p 18.63p 19.25p 117500
14/01/2015 18.75p 18.78p 18.75p 18.75p 20000
13/01/2015 18.75p 18.78p 18.55p 18.75p 93039
12/01/2015 18.75p 18.78p 18.50p 18.75p 730234
09/01/2015 19.25p 19.25p 18.50p 18.88p 571604
08/01/2015 19.50p 19.50p 19.00p 19.25p 560454
07/01/2015 19.50p 19.50p 19.10p 19.50p 42750
06/01/2015 19.50p 19.50p 19.00p 19.50p 193120
05/01/2015 20.00p 20.00p 19.50p 19.75p 525000
02/01/2015 20.00p 20.08p 19.75p 20.00p 40228
31/12/2014 20.00p 20.00p 20.00p 20.00p 0
30/12/2014 20.00p 20.00p 19.70p 20.00p 2665
29/12/2014 20.00p 20.00p 20.00p 20.00p 0
24/12/2014 20.00p 20.15p 20.00p 20.00p 379729
23/12/2014 20.00p 20.15p 19.00p 20.00p 202000
22/12/2014 20.00p 20.10p 19.50p 20.00p 983915
19/12/2014 20.25p 20.25p 19.00p 20.00p 1063780
18/12/2014 20.25p 20.45p 20.25p 20.25p 54606
17/12/2014 20.50p 20.50p 19.50p 20.25p 640432
16/12/2014 20.50p 20.50p 20.25p 20.50p 229105
15/12/2014 20.75p 20.99p 20.00p 20.25p 736033
12/12/2014 21.25p 21.25p 20.70p 20.75p 108000
11/12/2014 21.25p 21.25p 21.00p 21.25p 154579
10/12/2014 21.25p 21.25p 21.00p 21.25p 20000
09/12/2014 21.25p 21.25p 20.50p 21.25p 174809
08/12/2014 21.25p 21.25p 21.00p 21.25p 88550
05/12/2014 21.25p 21.25p 20.77p 21.25p 350669
04/12/2014 21.00p 21.25p 20.55p 21.25p 185000
03/12/2014 21.00p 21.00p 20.77p 21.00p 155275
02/12/2014 21.00p 21.20p 20.77p 21.00p 639697
01/12/2014 21.00p 21.15p 20.50p 21.00p 1255752
28/11/2014 21.50p 21.60p 20.50p 21.00p 783189
27/11/2014 23.50p 23.50p 20.50p 21.50p 2778861
26/11/2014 26.50p 26.82p 26.00p 26.50p 533278
25/11/2014 26.88p 27.50p 25.25p 26.50p 462420
24/11/2014 28.38p 28.38p 26.88p 26.88p 49408
21/11/2014 30.00p 30.00p 28.00p 28.38p 101996
20/11/2014 30.88p 30.88p 29.50p 30.00p 85000
19/11/2014 30.88p 30.88p 30.00p 30.88p 190000
18/11/2014 30.88p 30.88p 30.84p 30.88p 12500
17/11/2014 30.88p 30.88p 30.00p 30.88p 87500
14/11/2014 31.25p 31.25p 30.00p 30.88p 486543
13/11/2014 31.25p 31.25p 31.10p 31.25p 111
12/11/2014 31.25p 31.25p 30.51p 31.25p 200
11/11/2014 31.25p 31.25p 30.50p 31.25p 43507
10/11/2014 31.50p 31.50p 30.50p 31.25p 50747
07/11/2014 31.00p 31.75p 30.00p 31.50p 181102
06/11/2014 31.00p 31.00p 30.05p 31.00p 37500
05/11/2014 31.00p 31.00p 30.00p 31.00p 138258
04/11/2014 31.00p 31.00p 30.25p 31.00p 306059
03/11/2014 31.00p 31.00p 31.00p 31.00p 0
31/10/2014 31.00p 31.75p 30.10p 31.00p 36000
30/10/2014 31.00p 31.00p 31.00p 31.00p 27900
29/10/2014 31.00p 31.00p 30.10p 31.00p 6678
28/10/2014 31.00p 31.00p 30.00p 31.00p 228581
27/10/2014 30.75p 30.75p 30.00p 30.75p 15000
24/10/2014 30.50p 30.50p 30.50p 30.50p 0
23/10/2014 30.50p 31.00p 30.13p 30.50p 244000
22/10/2014 30.50p 30.95p 30.00p 30.50p 5400
21/10/2014 30.50p 30.50p 30.00p 30.50p 8500
20/10/2014 30.50p 30.50p 30.00p 30.50p 15000
17/10/2014 30.50p 30.50p 30.00p 30.50p 138034
16/10/2014 31.50p 31.50p 30.00p 30.50p 176352
15/10/2014 31.50p 32.00p 31.30p 31.50p 284000
14/10/2014 31.50p 31.80p 31.15p 31.50p 8899
13/10/2014 31.50p 32.00p 31.00p 31.50p 1635414
10/10/2014 33.38p 33.38p 31.00p 31.50p 424074
09/10/2014 33.38p 33.38p 33.00p 33.38p 201555
08/10/2014 33.50p 33.50p 33.00p 33.50p 164350
07/10/2014 33.50p 33.50p 33.30p 33.50p 548124
06/10/2014 33.50p 34.50p 33.50p 33.50p 137438
03/10/2014 33.50p 34.00p 32.00p 33.25p 890683
02/10/2014 37.13p 37.13p 35.62p 35.62p 34800
01/10/2014 37.50p 37.50p 37.00p 37.13p 218571
30/09/2014 37.88p 37.88p 37.00p 37.50p 85058
29/09/2014 37.88p 39.00p 37.88p 37.88p 0
26/09/2014 37.88p 37.88p 37.00p 37.88p 21920
25/09/2014 38.00p 38.00p 37.50p 37.88p 208376
24/09/2014 37.00p 37.00p 36.50p 37.00p 12000
23/09/2014 36.75p 37.18p 36.50p 37.00p 42518
22/09/2014 36.75p 36.75p 36.75p 36.75p 54825
19/09/2014 36.75p 36.88p 36.00p 36.75p 87391
18/09/2014 36.75p 36.75p 36.75p 36.75p 0
17/09/2014 36.75p 36.75p 36.00p 36.75p 30000
16/09/2014 37.75p 37.75p 36.50p 36.75p 38425
15/09/2014 37.75p 37.75p 37.75p 37.75p 0
12/09/2014 37.75p 37.75p 37.50p 37.75p 10000
11/09/2014 37.75p 38.02p 37.50p 37.75p 145000
10/09/2014 37.75p 37.75p 37.75p 37.75p 0
09/09/2014 37.75p 38.05p 37.75p 37.75p 56250
08/09/2014 37.75p 38.12p 37.20p 37.75p 45750
05/09/2014 37.75p 37.75p 37.74p 37.75p 40000
04/09/2014 37.75p 37.75p 37.20p 37.75p 71480
03/09/2014 38.00p 38.50p 37.00p 37.75p 54760
02/09/2014 37.75p 38.50p 37.50p 38.00p 933044
01/09/2014 37.25p 38.00p 37.24p 37.75p 54906
29/08/2014 36.50p 37.47p 36.50p 37.25p 38357
28/08/2014 36.25p 36.70p 36.00p 36.50p 12011
27/08/2014 36.50p 36.70p 35.50p 36.25p 772735
26/08/2014 35.25p 36.00p 35.25p 36.00p 64772
22/08/2014 35.25p 36.50p 35.00p 35.25p 35638
21/08/2014 35.25p 35.25p 35.25p 35.25p 0
20/08/2014 35.25p 35.48p 35.08p 35.25p 11446
19/08/2014 35.25p 35.50p 35.00p 35.25p 206650
18/08/2014 35.25p 35.25p 35.00p 35.25p 40593
15/08/2014 35.25p 35.40p 35.08p 35.25p 218229
14/08/2014 35.25p 35.25p 35.12p 35.25p 40770
13/08/2014 35.25p 35.39p 35.00p 35.25p 55000
12/08/2014 35.50p 35.50p 35.25p 35.25p 110094
11/08/2014 35.75p 35.75p 35.00p 35.50p 60785
08/08/2014 37.25p 37.25p 35.00p 35.75p 121500
07/08/2014 37.25p 37.25p 37.25p 37.25p 0
06/08/2014 37.25p 37.25p 37.00p 37.25p 7000
05/08/2014 37.75p 37.75p 37.00p 37.25p 13393
04/08/2014 38.25p 38.25p 37.75p 37.75p 7500
01/08/2014 38.25p 38.25p 38.00p 38.25p 16838
31/07/2014 38.25p 38.25p 38.01p 38.25p 9000
30/07/2014 38.25p 38.37p 38.25p 38.25p 17771
29/07/2014 38.25p 38.28p 38.00p 38.25p 310000
28/07/2014 38.25p 38.28p 38.25p 38.25p 5000
25/07/2014 38.25p 38.50p 38.00p 38.25p 322144
24/07/2014 37.63p 37.63p 37.00p 37.38p 14350
23/07/2014 37.63p 38.25p 37.50p 37.63p 0
22/07/2014 38.25p 38.25p 37.50p 37.63p 230319
21/07/2014 38.25p 38.25p 37.75p 38.25p 0
18/07/2014 38.25p 38.25p 37.75p 38.25p 40890
17/07/2014 38.25p 38.50p 38.00p 38.25p 10457
16/07/2014 38.25p 38.50p 37.50p 38.25p 18500
15/07/2014 38.25p 39.00p 37.50p 38.25p 20947
14/07/2014 39.13p 39.13p 37.75p 38.25p 272816
11/07/2014 39.13p 39.13p 38.50p 39.13p 576
10/07/2014 39.38p 39.38p 38.75p 39.13p 25000
09/07/2014 39.38p 39.38p 39.25p 39.38p 2800
08/07/2014 39.38p 39.38p 38.75p 39.38p 41199
07/07/2014 39.25p 39.50p 38.75p 39.38p 442500
04/07/2014 39.50p 39.50p 38.50p 39.25p 13523
03/07/2014 39.50p 39.50p 39.50p 39.50p 600000
02/07/2014 39.50p 39.50p 38.50p 39.50p 80537
01/07/2014 39.75p 39.75p 39.00p 39.50p 125871
30/06/2014 40.50p 40.50p 39.00p 39.75p 111485
27/06/2014 40.50p 40.50p 40.00p 40.50p 4183828
26/06/2014 41.50p 41.50p 40.00p 40.50p 47500
25/06/2014 41.50p 41.50p 40.50p 41.50p 4000
24/06/2014 41.50p 41.50p 41.00p 41.50p 39591
23/06/2014 41.75p 42.00p 41.00p 41.50p 241122
20/06/2014 41.75p 41.75p 41.00p 41.75p 75000
19/06/2014 41.75p 41.75p 41.75p 41.75p 50445
18/06/2014 41.75p 41.75p 41.00p 41.75p 12500
17/06/2014 41.75p 42.00p 41.00p 41.75p 680673
16/06/2014 41.75p 42.00p 41.75p 41.75p 75000
13/06/2014 43.13p 43.13p 40.50p 42.00p 266312
12/06/2014 43.13p 43.50p 42.35p 43.13p 0
11/06/2014 43.13p 43.50p 42.35p 43.13p 74595
10/06/2014 43.13p 43.30p 42.35p 43.13p 440584
09/06/2014 43.50p 43.50p 42.00p 43.13p 22390
06/06/2014 43.50p 43.65p 43.00p 43.50p 126542
05/06/2014 43.25p 44.00p 43.00p 43.50p 313815
04/06/2014 42.38p 43.18p 42.25p 43.13p 428500
03/06/2014 41.50p 43.00p 41.37p 42.25p 28650
02/06/2014 40.75p 41.37p 40.75p 41.37p 858783
30/05/2014 40.75p 40.75p 40.00p 40.75p 1119159
29/05/2014 40.75p 40.75p 40.00p 40.75p 108500
28/05/2014 40.63p 41.00p 40.00p 40.63p 85416
27/05/2014 41.25p 41.25p 40.00p 40.63p 222208
23/05/2014 41.25p 41.25p 40.50p 41.25p 24250
22/05/2014 41.25p 41.25p 40.50p 41.25p 79940
21/05/2014 41.50p 41.72p 40.50p 41.25p 1071480
20/05/2014 41.75p 41.75p 41.50p 41.50p 73594
19/05/2014 43.00p 43.00p 41.50p 41.75p 173000
16/05/2014 43.00p 43.00p 42.50p 43.00p 54389
15/05/2014 43.00p 43.20p 42.50p 43.00p 109546
14/05/2014 43.75p 43.75p 42.50p 43.00p 1730180
13/05/2014 43.75p 43.80p 42.50p 43.75p 26500
12/05/2014 43.75p 44.00p 42.50p 44.00p 126874
09/05/2014 43.75p 44.00p 42.50p 44.00p 0
08/05/2014 43.75p 43.90p 42.50p 43.75p 28050
07/05/2014 44.00p 44.00p 42.51p 43.75p 49110

*Close Price adjusted for both dividends and splits