Miton Group (MGR) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
19/07/2013 34.50p 34.50p 34.00p 34.50p 811744
18/07/2013 34.50p 34.50p 34.35p 34.50p 375
17/07/2013 34.50p 34.50p 34.30p 34.50p 47500
16/07/2013 34.50p 34.50p 34.30p 34.50p 454
15/07/2013 34.50p 34.50p 34.30p 34.50p 691
12/07/2013 34.50p 34.78p 34.50p 34.50p 0
11/07/2013 34.50p 34.78p 34.50p 34.50p 106198
10/07/2013 34.50p 35.00p 34.50p 34.50p 0
09/07/2013 34.50p 35.00p 34.50p 34.50p 48150
08/07/2013 34.25p 34.52p 34.25p 34.50p 76499
05/07/2013 34.25p 34.60p 34.25p 34.25p 4500
04/07/2013 34.25p 34.60p 33.50p 34.25p 102850
03/07/2013 34.25p 34.61p 34.00p 34.25p 210366
02/07/2013 30.50p 35.00p 30.00p 34.00p 988433
01/07/2013 30.00p 30.50p 29.60p 30.00p 0
28/06/2013 30.25p 30.50p 29.60p 30.50p 0
27/06/2013 30.25p 30.50p 29.60p 30.25p 215036
26/06/2013 30.25p 30.55p 30.25p 30.25p 6000
25/06/2013 30.00p 30.25p 29.50p 30.25p 0
24/06/2013 30.00p 30.00p 29.50p 30.00p 0
21/06/2013 29.50p 30.00p 29.50p 30.00p 134849
20/06/2013 29.50p 29.50p 29.40p 29.50p 1320
19/06/2013 29.50p 29.50p 29.00p 29.50p 3483
18/06/2013 29.50p 29.50p 29.40p 29.50p 700
17/06/2013 29.50p 29.50p 29.05p 29.50p 12000
14/06/2013 29.50p 29.50p 28.93p 29.50p 550000
13/06/2013 29.50p 29.75p 29.00p 29.25p 170000
12/06/2013 30.25p 31.00p 29.75p 29.75p 0
11/06/2013 31.00p 31.00p 30.00p 30.25p 78700
10/06/2013 31.00p 31.00p 30.00p 31.00p 0
07/06/2013 31.00p 31.00p 30.00p 31.00p 2827
06/06/2013 31.00p 31.20p 30.00p 31.00p 15400
05/06/2013 31.00p 31.00p 30.10p 31.00p 3000
04/06/2013 31.50p 31.50p 31.00p 31.00p 30000
03/06/2013 31.50p 31.50p 30.00p 31.50p 128499
31/05/2013 31.50p 31.50p 30.77p 31.50p 15000
30/05/2013 31.50p 32.62p 31.00p 31.50p 0
29/05/2013 32.62p 32.62p 31.00p 31.50p 82000
28/05/2013 32.62p 32.75p 31.84p 32.62p 37107
24/05/2013 32.62p 32.62p 32.06p 32.62p 0
23/05/2013 32.62p 32.62p 32.06p 32.62p 397
22/05/2013 32.75p 33.23p 32.00p 32.62p 0
21/05/2013 32.75p 33.23p 32.00p 32.75p 324458
20/05/2013 32.75p 33.23p 32.75p 32.75p 25
17/05/2013 32.75p 33.23p 32.00p 32.75p 63543
16/05/2013 32.50p 33.50p 32.02p 32.50p 0
15/05/2013 32.50p 33.50p 32.02p 32.50p 81000
14/05/2013 32.50p 33.00p 32.01p 32.50p 0
13/05/2013 32.50p 33.00p 32.01p 32.50p 32800
10/05/2013 32.50p 33.00p 32.00p 32.50p 0
09/05/2013 32.00p 33.00p 32.00p 32.50p 65774
08/05/2013 31.75p 32.20p 31.75p 32.00p 71582
07/05/2013 31.75p 32.17p 31.00p 31.75p 1889
03/05/2013 31.75p 32.00p 31.75p 31.75p 0
02/05/2013 31.75p 32.00p 31.75p 31.75p 0
01/05/2013 31.75p 32.00p 31.75p 31.75p 0
30/04/2013 31.75p 32.00p 31.75p 31.75p 0
29/04/2013 31.75p 32.00p 31.75p 31.75p 10000
26/04/2013 31.75p 31.75p 31.00p 31.75p 7677
25/04/2013 31.25p 31.75p 31.25p 31.75p 15000
24/04/2013 30.75p 31.25p 30.50p 31.25p 0
23/04/2013 30.75p 31.00p 30.50p 30.75p 0
22/04/2013 30.50p 31.00p 30.50p 30.75p 45000
19/04/2013 30.50p 30.80p 30.05p 30.50p 1127
18/04/2013 30.50p 30.73p 30.00p 30.50p 39958
17/04/2013 30.50p 31.00p 29.50p 30.50p 86652
16/04/2013 29.75p 31.00p 29.75p 30.25p 1178877
15/04/2013 29.75p 30.30p 29.10p 29.75p 10000
12/04/2013 29.50p 29.75p 29.00p 29.75p 50000
11/04/2013 29.50p 30.00p 28.50p 29.50p 274942
10/04/2013 31.25p 31.25p 28.50p 29.50p 81717
09/04/2013 33.13p 33.13p 31.00p 31.25p 98872
08/04/2013 33.75p 33.75p 32.50p 33.13p 31873
05/04/2013 33.75p 34.00p 33.75p 33.75p 15000
04/04/2013 33.75p 33.75p 33.20p 33.75p 13964
03/04/2013 33.75p 34.10p 33.20p 33.75p 60000
02/04/2013 33.50p 34.10p 33.00p 33.75p 81500
28/03/2013 34.75p 34.78p 32.50p 33.50p 250250
27/03/2013 34.75p 34.75p 34.00p 34.75p 57394
26/03/2013 35.00p 35.00p 34.75p 35.00p 31884
25/03/2013 35.00p 35.00p 34.72p 35.00p 13000
22/03/2013 35.00p 35.00p 34.75p 35.00p 3964
21/03/2013 35.00p 35.00p 34.72p 35.00p 28578
20/03/2013 35.00p 35.00p 34.50p 35.00p 6518
19/03/2013 35.00p 35.30p 34.82p 35.00p 72411
18/03/2013 35.00p 35.50p 34.82p 35.00p 74380
15/03/2013 34.75p 35.50p 34.75p 35.00p 78521
14/03/2013 35.25p 36.00p 34.50p 34.75p 218526
13/03/2013 35.25p 35.50p 35.17p 35.25p 118747
12/03/2013 35.25p 35.50p 35.25p 35.25p 30253
11/03/2013 35.25p 35.40p 35.25p 35.25p 30000
08/03/2013 34.75p 35.50p 34.50p 35.25p 162000
07/03/2013 34.50p 34.68p 34.50p 34.50p 14317
06/03/2013 34.50p 34.68p 34.50p 34.50p 360
05/03/2013 34.50p 34.75p 34.00p 34.50p 625000
04/03/2013 34.50p 34.70p 34.00p 34.50p 155443
01/03/2013 34.50p 34.70p 33.80p 34.50p 288929
28/02/2013 34.50p 34.65p 34.00p 34.50p 153570
27/02/2013 34.50p 34.50p 34.00p 34.50p 56485
26/02/2013 34.50p 34.70p 34.00p 34.50p 19242
25/02/2013 34.38p 34.70p 34.00p 34.50p 16377
22/02/2013 34.38p 34.75p 34.00p 34.38p 180551
21/02/2013 34.38p 34.60p 34.00p 34.38p 10422
20/02/2013 34.25p 35.00p 34.00p 34.38p 190566
19/02/2013 34.25p 35.00p 34.18p 34.25p 2341
18/02/2013 34.25p 34.80p 34.25p 34.25p 20000
15/02/2013 32.50p 34.80p 32.20p 34.25p 753494
14/02/2013 32.50p 33.38p 32.00p 32.50p 44382
13/02/2013 32.50p 32.50p 32.10p 32.50p 6924
12/02/2013 32.50p 33.38p 32.40p 32.50p 45478
11/02/2013 32.50p 33.25p 32.50p 32.50p 30000
08/02/2013 32.50p 32.50p 32.25p 32.50p 400000
07/02/2013 33.00p 33.00p 32.00p 32.50p 207998
06/02/2013 33.00p 33.50p 32.62p 33.00p 132187
05/02/2013 33.00p 33.20p 32.62p 33.00p 19000
04/02/2013 31.50p 33.00p 31.50p 33.00p 91310
01/02/2013 31.25p 32.00p 31.25p 31.50p 20000
31/01/2013 31.25p 31.25p 31.00p 31.25p 166055
30/01/2013 31.00p 32.00p 31.00p 31.25p 402739
29/01/2013 31.00p 32.00p 30.68p 31.00p 17913
28/01/2013 30.50p 31.80p 30.25p 31.00p 285595
25/01/2013 29.00p 31.00p 29.00p 30.25p 34000
24/01/2013 28.50p 29.50p 28.50p 28.50p 3278
23/01/2013 28.00p 29.00p 28.00p 28.50p 25000
22/01/2013 26.50p 28.05p 26.00p 28.00p 80000
21/01/2013 26.00p 27.79p 26.00p 26.00p 0
18/01/2013 26.00p 27.79p 26.00p 26.00p 22201
17/01/2013 25.50p 26.00p 25.50p 26.00p 2150814
16/01/2013 25.00p 25.60p 25.00p 25.50p 90000
15/01/2013 25.00p 25.50p 24.70p 25.00p 310000
14/01/2013 24.50p 25.00p 24.25p 25.00p 215915
11/01/2013 24.50p 24.75p 24.00p 24.50p 240428
10/01/2013 24.50p 24.50p 24.40p 24.50p 97140
09/01/2013 22.50p 25.00p 22.50p 24.50p 582218
08/01/2013 22.50p 22.50p 22.32p 22.50p 8000
07/01/2013 22.50p 23.00p 22.32p 22.50p 27162
04/01/2013 22.00p 23.00p 21.75p 22.00p 0
03/01/2013 22.00p 23.00p 21.75p 22.00p 131485
02/01/2013 21.75p 23.00p 21.75p 22.00p 200000
31/12/2012 21.50p 22.25p 21.50p 21.75p 25000
28/12/2012 21.50p 21.50p 20.50p 21.50p 0
27/12/2012 21.00p 21.50p 20.50p 21.50p 0
24/12/2012 21.00p 21.10p 20.50p 21.00p 53528
21/12/2012 21.00p 21.10p 20.75p 21.00p 0
20/12/2012 21.00p 21.10p 20.75p 21.00p 2634700
19/12/2012 20.75p 21.25p 20.50p 21.00p 552627
18/12/2012 20.75p 21.00p 20.75p 20.75p 0
17/12/2012 20.75p 21.00p 20.75p 20.75p 150000
14/12/2012 20.75p 20.75p 20.68p 20.75p 3816
13/12/2012 21.25p 22.00p 20.01p 20.75p 0
12/12/2012 22.00p 22.00p 20.01p 21.25p 750
11/12/2012 22.00p 22.30p 20.50p 22.00p 155000
10/12/2012 22.00p 22.00p 21.00p 22.00p 7000
07/12/2012 22.00p 22.75p 22.00p 22.00p 1000
06/12/2012 22.00p 22.74p 22.00p 22.00p 555
05/12/2012 22.00p 23.00p 22.00p 22.00p 16205
04/12/2012 22.00p 22.70p 22.00p 22.00p 25000
03/12/2012 22.00p 22.00p 21.50p 22.00p 500000
30/11/2012 22.00p 22.00p 21.02p 22.00p 1000649
29/11/2012 22.00p 22.00p 21.00p 22.00p 5000
28/11/2012 22.00p 22.00p 21.00p 22.00p 14730
27/11/2012 22.00p 22.73p 22.00p 22.00p 0
26/11/2012 22.00p 22.73p 22.00p 22.00p 70429
23/11/2012 22.00p 22.70p 22.00p 22.00p 0
22/11/2012 22.00p 22.70p 22.00p 22.00p 75000
21/11/2012 22.00p 22.00p 21.50p 22.00p 1619
20/11/2012 22.00p 22.00p 21.00p 22.00p 902715
19/11/2012 22.00p 22.00p 21.00p 22.00p 0
16/11/2012 22.00p 22.00p 21.00p 22.00p 355000
15/11/2012 22.00p 22.50p 21.00p 22.00p 922500
14/11/2012 22.00p 22.30p 22.00p 22.00p 25000
13/11/2012 22.00p 22.00p 21.00p 22.00p 0
12/11/2012 22.00p 22.00p 21.00p 22.00p 8347
09/11/2012 22.00p 22.00p 21.50p 22.00p 85000
08/11/2012 22.00p 22.02p 21.89p 22.00p 30086
07/11/2012 22.00p 22.00p 22.00p 22.00p 13000
06/11/2012 22.00p 23.00p 22.00p 22.00p 15686
05/11/2012 21.50p 22.05p 21.50p 22.00p 0
02/11/2012 21.50p 22.05p 21.50p 21.75p 100000
01/11/2012 21.50p 22.00p 21.50p 21.75p 94000
31/10/2012 21.50p 21.75p 21.50p 21.75p 0
30/10/2012 21.50p 21.75p 21.50p 21.75p 0
29/10/2012 21.50p 21.75p 21.50p 21.75p 0
26/10/2012 21.75p 21.75p 21.72p 21.75p 3524
25/10/2012 21.75p 22.38p 21.75p 21.75p 0
24/10/2012 21.75p 22.38p 21.75p 21.75p 4402
23/10/2012 21.75p 22.50p 21.70p 21.75p 0
22/10/2012 21.75p 22.50p 21.70p 21.75p 9254
19/10/2012 21.75p 21.75p 21.72p 21.75p 17030
18/10/2012 21.75p 22.25p 21.50p 21.75p 122000
17/10/2012 21.75p 22.50p 21.75p 21.75p 0
16/10/2012 21.75p 22.50p 21.75p 21.75p 12347
15/10/2012 21.75p 22.25p 21.75p 21.75p 0
12/10/2012 21.75p 22.25p 21.75p 22.00p 510237
11/10/2012 21.75p 22.00p 21.70p 22.00p 0
10/10/2012 21.75p 22.00p 21.70p 22.00p 0
09/10/2012 21.75p 22.00p 21.70p 22.00p 13207
08/10/2012 21.75p 22.00p 21.75p 22.00p 570
05/10/2012 21.75p 22.20p 21.70p 22.00p 0
04/10/2012 21.75p 22.20p 21.70p 22.00p 0

*Close Price adjusted for both dividends and splits