Premier Asset Management Group (PAM) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Premier Asset Management Group

Date Open High Low Close* Volume
14/11/2019 181.00p 185.00p 177.00p 183.50p 22811
13/11/2019 180.00p 185.00p 179.60p 181.00p 38659
12/11/2019 180.00p 180.00p 180.00p 180.00p 129080
11/11/2019 180.00p 182.49p 180.00p 180.00p 44682
08/11/2019 180.00p 180.00p 180.00p 180.00p 5550
07/11/2019 180.00p 180.00p 180.00p 180.00p 4000
06/11/2019 180.00p 180.00p 178.10p 180.00p 1664921
05/11/2019 180.00p 180.00p 177.00p 180.00p 18000
04/11/2019 180.00p 185.00p 180.00p 180.00p 1675
01/11/2019 180.00p 180.00p 180.00p 180.00p 0
31/10/2019 178.00p 181.00p 177.51p 180.00p 1200
30/10/2019 178.00p 181.00p 178.00p 178.00p 744
29/10/2019 178.00p 178.84p 178.00p 178.00p 4000
28/10/2019 178.00p 178.00p 178.00p 178.00p 0
25/10/2019 178.00p 178.84p 178.00p 178.00p 1397
24/10/2019 177.00p 180.84p 177.00p 178.00p 15050
23/10/2019 177.00p 180.00p 176.60p 177.00p 32070
22/10/2019 177.00p 178.11p 177.00p 177.00p 3450
21/10/2019 177.00p 177.00p 176.00p 177.00p 280234
18/10/2019 177.00p 177.00p 176.50p 177.00p 58000
17/10/2019 177.00p 178.12p 175.00p 177.00p 34548
16/10/2019 177.00p 178.50p 175.00p 177.00p 11710
15/10/2019 177.00p 178.92p 177.00p 177.00p 10000
14/10/2019 177.00p 177.00p 177.00p 177.00p 0
11/10/2019 176.50p 178.92p 176.50p 177.00p 54500
10/10/2019 176.50p 176.70p 174.70p 176.50p 7000
09/10/2019 186.00p 186.00p 176.50p 176.50p 10282
08/10/2019 186.50p 186.50p 185.00p 186.00p 45593
07/10/2019 186.50p 186.50p 185.00p 186.50p 1182
04/10/2019 186.50p 186.50p 186.00p 186.50p 2147
03/10/2019 187.50p 187.80p 185.00p 186.50p 123029
02/10/2019 187.50p 187.50p 186.00p 187.50p 24512
01/10/2019 187.50p 188.50p 186.00p 187.50p 16730
30/09/2019 187.50p 188.94p 187.50p 187.50p 596
27/09/2019 187.00p 189.00p 186.00p 187.50p 51452
26/09/2019 185.50p 190.00p 185.50p 187.00p 28473
25/09/2019 185.50p 187.49p 185.50p 185.50p 281
24/09/2019 184.50p 187.90p 184.15p 184.50p 3102
23/09/2019 184.00p 188.00p 183.00p 184.50p 5422
20/09/2019 172.50p 190.00p 172.50p 184.00p 65614
19/09/2019 167.50p 173.33p 166.50p 172.50p 214050
18/09/2019 167.50p 169.00p 167.00p 167.50p 237407
17/09/2019 167.50p 169.89p 166.00p 167.50p 24912
16/09/2019 167.50p 168.44p 165.00p 167.50p 39909
13/09/2019 167.50p 169.00p 165.00p 167.50p 112749
12/09/2019 167.50p 169.90p 165.10p 167.50p 5525
11/09/2019 167.50p 169.00p 167.50p 167.50p 81000
10/09/2019 170.00p 170.00p 167.50p 167.50p 165981
09/09/2019 168.50p 168.50p 166.00p 168.50p 12799
06/09/2019 168.50p 169.00p 168.39p 168.50p 59642
05/09/2019 172.50p 172.50p 168.50p 168.50p 111101
04/09/2019 177.50p 180.00p 170.00p 172.50p 906262
03/09/2019 171.75p 171.75p 168.50p 171.75p 40655
02/09/2019 171.75p 172.00p 168.63p 171.75p 29804
30/08/2019 171.75p 174.00p 170.00p 171.75p 2242
29/08/2019 171.75p 171.75p 169.00p 171.75p 100
28/08/2019 171.75p 171.75p 168.50p 171.75p 404
27/08/2019 171.75p 171.75p 168.63p 171.75p 1000
23/08/2019 171.75p 171.75p 168.50p 171.75p 6508
22/08/2019 171.75p 171.75p 168.50p 171.75p 2100
21/08/2019 171.75p 171.75p 168.50p 171.75p 2778
20/08/2019 174.50p 174.50p 168.50p 171.75p 11347
19/08/2019 174.50p 174.50p 169.22p 174.50p 86
16/08/2019 177.00p 177.00p 170.00p 174.50p 3348
15/08/2019 177.00p 177.00p 175.00p 177.00p 1795
14/08/2019 177.00p 178.00p 174.00p 177.00p 5224
13/08/2019 177.00p 179.00p 177.00p 177.00p 234174
12/08/2019 177.00p 177.00p 174.00p 177.00p 1000
09/08/2019 182.00p 183.60p 172.00p 177.00p 27176
08/08/2019 181.00p 182.00p 176.25p 182.00p 1052
07/08/2019 181.00p 181.00p 176.00p 181.00p 2685
06/08/2019 182.50p 182.75p 174.97p 175.50p 4124
05/08/2019 175.50p 181.50p 175.50p 175.50p 2340
02/08/2019 176.00p 179.75p 176.00p 176.00p 21022
01/08/2019 177.50p 182.00p 176.00p 176.00p 62483
31/07/2019 177.00p 183.50p 177.00p 177.00p 3299
30/07/2019 176.50p 184.50p 176.00p 176.00p 25274
29/07/2019 176.00p 179.76p 176.00p 176.00p 8072
26/07/2019 175.50p 185.00p 175.50p 175.50p 7467
25/07/2019 180.00p 183.50p 180.00p 180.00p 4586
24/07/2019 173.50p 187.00p 173.00p 173.00p 301354
23/07/2019 185.00p 185.00p 175.68p 184.00p 544
22/07/2019 171.00p 184.00p 171.00p 175.50p 12747
19/07/2019 182.00p 182.00p 170.78p 182.00p 16054
18/07/2019 172.00p 183.00p 170.50p 182.00p 187759
17/07/2019 182.00p 182.00p 174.09p 180.00p 23464
16/07/2019 193.00p 193.00p 177.16p 185.00p 11047
15/07/2019 194.50p 195.00p 182.00p 184.00p 228754
12/07/2019 194.50p 194.50p 180.50p 189.00p 3540
11/07/2019 185.50p 189.50p 185.00p 188.00p 12101
10/07/2019 191.50p 195.00p 187.10p 195.00p 7587
09/07/2019 188.50p 192.00p 187.00p 189.00p 28264
08/07/2019 199.50p 200.49p 194.50p 200.00p 20655
05/07/2019 202.00p 202.00p 195.75p 202.00p 5262
04/07/2019 202.00p 202.00p 195.75p 202.00p 2832
03/07/2019 202.00p 202.00p 194.70p 202.00p 207033
02/07/2019 201.00p 202.00p 192.00p 202.00p 3680
01/07/2019 201.00p 201.00p 195.00p 195.00p 14071
28/06/2019 190.00p 200.00p 190.00p 195.50p 8999
27/06/2019 188.50p 197.00p 188.50p 189.00p 11480
26/06/2019 194.50p 194.50p 189.00p 193.00p 66433
25/06/2019 191.00p 191.00p 185.25p 185.25p 1001
24/06/2019 190.50p 197.90p 190.00p 192.75p 64332
21/06/2019 196.50p 198.35p 191.15p 195.50p 103711
20/06/2019 212.00p 212.00p 198.69p 202.00p 92948
19/06/2019 190.50p 214.00p 190.50p 204.00p 183604
18/06/2019 199.50p 199.50p 191.04p 192.75p 5050
17/06/2019 196.50p 203.00p 190.00p 200.00p 37594
14/06/2019 204.00p 204.30p 196.00p 196.00p 13380
13/06/2019 210.00p 210.00p 200.00p 208.00p 98720
12/06/2019 200.00p 208.25p 195.00p 195.00p 10945
11/06/2019 202.00p 204.00p 198.00p 198.00p 217975
10/06/2019 195.00p 202.00p 194.00p 200.00p 319055
07/06/2019 204.00p 209.00p 191.00p 194.00p 37319
06/06/2019 207.00p 207.00p 204.00p 204.00p 133111
05/06/2019 207.00p 210.00p 207.00p 207.00p 16437
04/06/2019 214.00p 214.00p 206.00p 206.00p 16225
03/06/2019 207.00p 222.00p 207.00p 215.00p 66536
31/05/2019 209.00p 214.50p 209.00p 214.50p 4000
30/05/2019 209.00p 219.00p 208.90p 218.00p 32468
29/05/2019 205.00p 215.00p 204.00p 215.00p 32868
28/05/2019 208.00p 211.00p 206.50p 206.50p 135512
24/05/2019 209.00p 210.00p 207.00p 207.00p 47866
23/05/2019 215.00p 217.00p 206.00p 206.00p 458123
22/05/2019 206.00p 208.00p 202.00p 207.50p 56889
21/05/2019 211.00p 215.00p 210.00p 210.00p 52801
20/05/2019 212.00p 223.76p 211.00p 211.00p 4798
17/05/2019 212.00p 218.00p 211.00p 218.00p 3372
16/05/2019 217.00p 220.00p 216.00p 217.50p 17682
15/05/2019 217.00p 221.00p 216.00p 216.00p 6379
14/05/2019 217.00p 225.00p 217.00p 218.00p 9782
13/05/2019 220.00p 223.50p 220.00p 223.00p 9231
10/05/2019 216.00p 226.75p 216.00p 223.50p 84410
09/05/2019 224.00p 225.00p 223.50p 223.50p 0
08/05/2019 224.00p 225.00p 219.60p 225.00p 3579
07/05/2019 215.00p 225.00p 215.00p 225.00p 38427
03/05/2019 224.00p 224.00p 221.00p 221.00p 8195
02/05/2019 217.00p 220.00p 217.00p 219.50p 87504
01/05/2019 220.00p 220.00p 211.00p 215.00p 302135
30/04/2019 211.00p 215.00p 211.00p 212.50p 4908
29/04/2019 210.00p 213.00p 210.00p 213.00p 38639
26/04/2019 210.00p 212.00p 210.00p 211.50p 8832
25/04/2019 210.00p 211.60p 210.00p 210.00p 5008
24/04/2019 211.00p 217.00p 211.00p 211.50p 89975
23/04/2019 213.00p 216.00p 210.00p 211.50p 19056
18/04/2019 209.00p 215.00p 208.00p 208.00p 321878
17/04/2019 209.00p 210.00p 207.00p 207.00p 16654
16/04/2019 206.00p 209.00p 202.26p 207.50p 28062
15/04/2019 207.95p 210.94p 203.00p 206.50p 883954
12/04/2019 205.00p 210.00p 200.90p 210.00p 685443
11/04/2019 198.00p 204.35p 198.00p 201.00p 844598
10/04/2019 198.00p 200.00p 198.00p 198.00p 13426
09/04/2019 200.00p 201.50p 194.50p 198.00p 201154
08/04/2019 190.50p 207.00p 189.77p 204.00p 61104
05/04/2019 210.00p 213.90p 195.00p 195.00p 18880
04/04/2019 218.00p 219.00p 211.00p 213.00p 161782
03/04/2019 210.00p 217.90p 210.00p 213.00p 3771
02/04/2019 210.00p 219.00p 210.00p 213.00p 12374
01/04/2019 217.00p 220.50p 212.50p 212.50p 43683
29/03/2019 220.00p 227.00p 220.00p 224.00p 19096
28/03/2019 230.00p 230.00p 218.00p 230.00p 82413
27/03/2019 218.00p 230.00p 217.74p 226.00p 33715
26/03/2019 216.00p 230.00p 216.00p 216.00p 27847
25/03/2019 220.00p 234.00p 216.00p 223.00p 14259
22/03/2019 226.00p 230.00p 220.50p 222.00p 12422
21/03/2019 230.00p 236.00p 228.52p 230.00p 28408
20/03/2019 238.00p 238.00p 230.40p 238.00p 14208
19/03/2019 230.60p 239.00p 228.50p 231.00p 4199
18/03/2019 216.00p 238.00p 207.00p 238.00p 311597
15/03/2019 216.00p 216.00p 207.16p 216.00p 79482
14/03/2019 208.00p 215.60p 206.00p 208.00p 563491
13/03/2019 208.00p 208.00p 208.00p 208.00p 5223
12/03/2019 208.00p 212.00p 206.00p 210.00p 35599
11/03/2019 208.00p 212.00p 204.40p 208.00p 59124
08/03/2019 214.00p 214.00p 205.80p 209.00p 150090
07/03/2019 204.00p 214.00p 204.00p 204.00p 39935
06/03/2019 204.00p 206.00p 204.00p 204.00p 50871
05/03/2019 214.00p 214.00p 204.00p 204.00p 12608
04/03/2019 202.00p 210.00p 202.00p 209.00p 3175
01/03/2019 205.00p 213.50p 205.00p 207.00p 35664
28/02/2019 204.00p 206.00p 204.00p 204.00p 17658
27/02/2019 200.00p 209.00p 200.00p 209.00p 5143
26/02/2019 200.00p 211.90p 200.00p 209.00p 2756
25/02/2019 204.00p 212.00p 204.00p 204.00p 4254
22/02/2019 202.00p 211.00p 202.00p 211.00p 3428
21/02/2019 216.00p 216.00p 204.00p 205.00p 23224
20/02/2019 206.00p 212.00p 206.00p 208.00p 5674
19/02/2019 206.00p 206.00p 204.00p 204.00p 7120
18/02/2019 200.00p 212.00p 200.00p 210.00p 18172
15/02/2019 200.00p 212.00p 200.00p 208.00p 1932
14/02/2019 206.00p 212.00p 200.00p 200.00p 66860
13/02/2019 204.00p 212.00p 204.00p 209.00p 331685
12/02/2019 214.00p 214.00p 202.00p 204.00p 121762
11/02/2019 202.00p 210.00p 202.00p 209.00p 21622
08/02/2019 200.00p 209.00p 200.00p 209.00p 49238
07/02/2019 196.00p 214.00p 196.00p 202.00p 30880
06/02/2019 200.00p 208.00p 200.00p 200.00p 28674
05/02/2019 208.00p 210.00p 200.00p 202.00p 30589
04/02/2019 196.00p 208.00p 196.00p 202.00p 20212
01/02/2019 198.00p 208.00p 197.20p 200.00p 175183

*Close Price adjusted for both dividends and splits