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
31/01/2019 198.00p 206.00p 198.00p 198.00p 3194
30/01/2019 200.00p 209.40p 200.00p 204.00p 75383
29/01/2019 204.00p 218.00p 200.00p 206.00p 97262
28/01/2019 208.00p 212.00p 205.96p 206.00p 44706
25/01/2019 194.00p 208.00p 194.00p 204.00p 8659
24/01/2019 206.00p 208.00p 200.00p 204.00p 18164
23/01/2019 208.00p 208.00p 200.00p 208.00p 35852
22/01/2019 208.00p 208.00p 200.00p 202.00p 67946
21/01/2019 200.00p 208.00p 200.00p 203.00p 122621
18/01/2019 192.00p 200.00p 191.00p 199.50p 13031
17/01/2019 196.00p 204.00p 195.00p 195.00p 127056
16/01/2019 195.00p 208.00p 195.00p 198.00p 83568
15/01/2019 200.00p 203.10p 200.00p 202.00p 66637
14/01/2019 204.00p 204.00p 198.80p 200.00p 40347
11/01/2019 202.00p 210.00p 194.80p 204.00p 162261
10/01/2019 178.00p 199.00p 178.00p 194.00p 156169
09/01/2019 164.00p 182.00p 164.00p 182.00p 42282
08/01/2019 163.00p 172.00p 163.00p 169.50p 564390
07/01/2019 174.00p 174.00p 164.00p 166.00p 40003
04/01/2019 175.00p 175.00p 167.00p 169.00p 15804
03/01/2019 165.00p 177.00p 165.00p 170.00p 56537
02/01/2019 170.00p 179.00p 165.00p 167.00p 84168
31/12/2018 169.00p 180.00p 169.00p 179.00p 142827
28/12/2018 165.00p 179.05p 165.00p 172.00p 76189
27/12/2018 167.00p 173.50p 166.10p 173.50p 20949
24/12/2018 166.00p 167.00p 166.00p 166.00p 11091
21/12/2018 165.00p 178.00p 165.00p 172.50p 43494
20/12/2018 174.00p 174.00p 165.00p 165.00p 7298
19/12/2018 177.00p 178.20p 170.00p 173.50p 91865
18/12/2018 176.00p 176.00p 158.90p 165.00p 199049
17/12/2018 180.00p 181.00p 176.00p 180.00p 80462
14/12/2018 180.00p 189.00p 180.00p 182.50p 38568
13/12/2018 180.00p 190.00p 180.00p 180.00p 37884
12/12/2018 181.00p 187.50p 181.00p 187.50p 79
11/12/2018 184.00p 191.00p 182.00p 182.00p 35916
10/12/2018 186.00p 193.30p 184.00p 184.00p 3017
07/12/2018 198.00p 198.00p 187.00p 187.00p 1158
06/12/2018 195.00p 195.00p 186.00p 194.00p 32727
05/12/2018 196.00p 202.00p 191.00p 191.00p 14323
04/12/2018 179.00p 194.00p 179.00p 194.00p 75172
03/12/2018 185.00p 192.48p 175.93p 184.00p 125622
30/11/2018 200.00p 202.00p 188.00p 188.00p 54256
29/11/2018 208.00p 214.00p 198.00p 198.00p 117774
28/11/2018 204.00p 206.00p 200.00p 202.00p 77672
27/11/2018 212.00p 212.00p 202.00p 206.00p 214376
26/11/2018 206.00p 210.00p 199.00p 204.00p 23800
23/11/2018 210.00p 210.00p 200.00p 208.00p 3170
22/11/2018 210.00p 210.00p 200.00p 200.00p 14833
21/11/2018 200.00p 210.00p 200.00p 210.00p 252985
20/11/2018 202.00p 206.00p 202.00p 206.00p 12499
19/11/2018 202.00p 208.00p 202.00p 204.00p 71743
16/11/2018 200.00p 208.00p 200.00p 200.00p 119474
15/11/2018 208.00p 212.00p 204.00p 205.00p 29970
14/11/2018 200.00p 206.15p 200.00p 205.00p 160995
13/11/2018 202.40p 202.40p 200.00p 201.00p 18918
12/11/2018 200.00p 205.20p 200.00p 201.00p 67066
09/11/2018 206.00p 206.00p 201.20p 203.00p 54866
08/11/2018 210.00p 215.00p 194.00p 199.50p 46355
07/11/2018 216.00p 220.00p 210.00p 214.00p 98490
06/11/2018 218.00p 220.00p 216.00p 216.00p 5969
05/11/2018 220.00p 230.00p 218.00p 220.00p 106917
02/11/2018 222.00p 224.00p 218.60p 223.00p 3297
01/11/2018 214.00p 224.00p 214.00p 220.00p 134641
31/10/2018 218.00p 219.00p 214.00p 216.00p 13515
30/10/2018 216.00p 221.00p 216.00p 221.00p 0
29/10/2018 216.00p 224.00p 221.00p 221.00p 0
26/10/2018 216.00p 224.00p 212.00p 224.00p 6848
25/10/2018 224.00p 224.00p 216.00p 224.00p 10727
24/10/2018 220.00p 224.00p 216.00p 224.00p 44842
23/10/2018 222.00p 226.00p 220.00p 220.00p 74598
22/10/2018 228.00p 228.00p 222.00p 222.00p 20177
19/10/2018 236.00p 240.00p 220.00p 234.00p 50414
18/10/2018 240.00p 241.20p 234.00p 234.00p 319318
17/10/2018 240.60p 241.00p 240.00p 240.00p 0
16/10/2018 240.60p 245.40p 240.60p 241.00p 5660
15/10/2018 258.00p 258.00p 242.00p 244.00p 32298
12/10/2018 232.00p 250.00p 226.00p 250.00p 135324
11/10/2018 224.00p 230.00p 197.59p 230.00p 179692
10/10/2018 236.00p 240.00p 230.00p 235.00p 900570
09/10/2018 250.00p 250.00p 240.00p 248.00p 339921
08/10/2018 250.00p 255.00p 250.00p 255.00p 6167
05/10/2018 266.00p 266.00p 250.00p 266.00p 44780
04/10/2018 250.00p 266.00p 250.00p 266.00p 41337
03/10/2018 252.00p 252.00p 248.00p 250.00p 16683
02/10/2018 250.00p 255.00p 250.00p 255.00p 2872
01/10/2018 252.00p 264.60p 244.00p 248.00p 127669
28/09/2018 256.00p 265.00p 250.00p 256.00p 32763
27/09/2018 260.00p 265.20p 247.00p 262.00p 335127
26/09/2018 250.00p 254.00p 249.80p 254.00p 122637
25/09/2018 254.00p 260.00p 240.00p 250.00p 41367
24/09/2018 248.00p 252.00p 248.00p 252.00p 18023
21/09/2018 238.00p 246.03p 236.00p 238.00p 81760
20/09/2018 238.00p 238.00p 236.00p 238.00p 6050
19/09/2018 238.00p 248.00p 231.00p 237.00p 130761
18/09/2018 230.00p 234.00p 228.00p 234.00p 26248
17/09/2018 232.00p 234.00p 228.50p 233.00p 2437
14/09/2018 230.00p 237.50p 220.00p 224.00p 26230
13/09/2018 238.00p 243.00p 232.00p 235.00p 76703
12/09/2018 242.00p 245.00p 232.00p 240.00p 194946
11/09/2018 248.00p 250.00p 232.00p 237.00p 52075
10/09/2018 262.00p 262.00p 246.00p 250.00p 17332
07/09/2018 250.00p 250.00p 245.20p 250.00p 11241
06/09/2018 250.00p 258.00p 250.00p 254.00p 55083
05/09/2018 242.00p 260.20p 242.00p 255.00p 18914
04/09/2018 250.00p 260.00p 241.64p 254.00p 119512
03/09/2018 262.00p 262.00p 234.86p 252.00p 204674
31/08/2018 264.00p 264.00p 258.00p 262.00p 43461
30/08/2018 262.00p 267.20p 260.00p 264.00p 120411
29/08/2018 264.00p 269.40p 260.80p 264.00p 207788
28/08/2018 262.00p 270.00p 260.00p 266.00p 14103
24/08/2018 270.00p 273.50p 266.00p 270.00p 2647
23/08/2018 266.00p 276.80p 266.00p 272.00p 22610
22/08/2018 270.00p 271.48p 264.12p 269.00p 27039
21/08/2018 270.00p 270.00p 264.00p 268.00p 494375
20/08/2018 274.00p 276.00p 269.00p 269.00p 71455
17/08/2018 276.00p 276.00p 272.00p 274.00p 119048
16/08/2018 272.00p 277.40p 264.00p 275.00p 55941
15/08/2018 277.75p 277.75p 272.90p 275.00p 3244
14/08/2018 276.00p 277.94p 272.00p 275.00p 7742
13/08/2018 276.00p 277.00p 268.00p 275.00p 3650
10/08/2018 272.00p 281.50p 272.00p 278.00p 7809
09/08/2018 272.00p 281.00p 270.00p 278.00p 23274
08/08/2018 270.00p 278.00p 268.00p 275.00p 51404
07/08/2018 280.00p 280.00p 270.00p 270.00p 42093
06/08/2018 284.00p 288.00p 276.00p 278.00p 123370
03/08/2018 293.00p 293.00p 292.49p 293.00p 5814
02/08/2018 295.00p 295.00p 287.40p 293.00p 6900
01/08/2018 294.00p 300.00p 284.00p 293.00p 17121
31/07/2018 294.00p 294.00p 283.20p 288.00p 2281
30/07/2018 280.00p 293.50p 270.00p 288.00p 15915
27/07/2018 286.00p 286.50p 284.00p 284.00p 11896
26/07/2018 284.00p 290.00p 280.00p 286.00p 5702
25/07/2018 287.00p 287.00p 285.00p 285.00p 15785
24/07/2018 280.00p 289.00p 280.00p 285.00p 6755
23/07/2018 286.00p 289.00p 280.00p 285.00p 9849
20/07/2018 276.00p 291.36p 276.00p 285.00p 41719
19/07/2018 280.00p 287.40p 270.55p 275.00p 25015
18/07/2018 270.00p 280.00p 270.00p 280.00p 24840
17/07/2018 274.00p 285.00p 266.00p 275.00p 3030
16/07/2018 276.00p 281.00p 276.00p 281.00p 2000
13/07/2018 270.00p 280.00p 268.14p 277.00p 75383
12/07/2018 274.60p 280.00p 274.60p 277.00p 856843
11/07/2018 270.00p 287.00p 270.00p 280.00p 66788
10/07/2018 278.00p 293.00p 270.00p 270.00p 28161
09/07/2018 272.00p 277.70p 272.00p 275.00p 2669
06/07/2018 272.00p 278.00p 272.00p 275.00p 15981
05/07/2018 270.00p 278.00p 270.00p 275.00p 88810
04/07/2018 276.00p 282.00p 270.90p 276.00p 6029
03/07/2018 270.00p 279.00p 270.00p 279.00p 107741
02/07/2018 278.00p 278.00p 268.00p 274.00p 7304
29/06/2018 270.00p 288.00p 270.00p 278.00p 16864
28/06/2018 282.00p 282.00p 269.30p 279.00p 23270
27/06/2018 280.00p 282.00p 265.00p 275.00p 98321
26/06/2018 282.00p 299.52p 256.00p 276.00p 114045
25/06/2018 290.00p 296.00p 276.00p 288.00p 39278
22/06/2018 304.00p 304.00p 282.00p 282.00p 102699
21/06/2018 310.00p 312.00p 296.44p 300.00p 62524
20/06/2018 300.00p 304.89p 290.00p 300.00p 5416
19/06/2018 308.00p 310.00p 285.00p 286.00p 44333
18/06/2018 298.00p 310.00p 296.00p 303.00p 40691
15/06/2018 300.00p 310.00p 290.00p 310.00p 93414
14/06/2018 290.00p 300.00p 284.60p 300.00p 83200
13/06/2018 290.00p 290.00p 280.00p 285.00p 56169
12/06/2018 268.00p 286.00p 266.00p 280.00p 42740
11/06/2018 262.00p 265.88p 260.00p 265.00p 71612
08/06/2018 257.00p 260.00p 254.00p 260.00p 41508
07/06/2018 258.00p 258.00p 256.00p 256.00p 8549
06/06/2018 258.00p 258.00p 256.00p 258.00p 17561
05/06/2018 258.00p 258.00p 256.00p 258.00p 16727
04/06/2018 258.00p 259.30p 256.00p 258.00p 28661
01/06/2018 258.00p 259.50p 258.00p 258.00p 10360
31/05/2018 258.00p 258.00p 254.60p 258.00p 72638
30/05/2018 256.00p 258.60p 254.00p 258.00p 19956
29/05/2018 256.00p 256.00p 254.00p 256.00p 3212
25/05/2018 265.00p 265.10p 254.00p 256.00p 69836
24/05/2018 265.00p 265.40p 262.00p 265.00p 64108
23/05/2018 263.00p 276.00p 263.00p 265.00p 199404
22/05/2018 261.00p 262.00p 260.00p 261.00p 60962
21/05/2018 261.00p 261.00p 261.00p 261.00p 21380
18/05/2018 262.00p 262.00p 260.00p 261.00p 20890
17/05/2018 262.00p 262.00p 260.20p 262.00p 5014
16/05/2018 262.00p 262.00p 260.00p 262.00p 50972
15/05/2018 262.00p 263.00p 260.00p 262.00p 70915
14/05/2018 265.00p 265.00p 260.00p 262.00p 33681
11/05/2018 268.00p 268.00p 262.00p 265.00p 175603
10/05/2018 263.00p 268.10p 263.00p 266.00p 57951
09/05/2018 261.00p 264.00p 260.50p 263.00p 3517
08/05/2018 261.00p 264.00p 260.00p 261.00p 42815
04/05/2018 260.00p 264.00p 258.00p 261.00p 44198
03/05/2018 260.00p 262.00p 258.00p 260.00p 254085
02/05/2018 253.00p 260.00p 252.00p 259.00p 30202
01/05/2018 247.00p 255.40p 247.00p 253.00p 26931
30/04/2018 247.00p 250.00p 244.60p 247.00p 41569
27/04/2018 245.00p 250.00p 245.00p 247.00p 17328
26/04/2018 245.00p 247.40p 245.00p 245.00p 322
25/04/2018 245.00p 247.40p 243.20p 245.00p 18251
24/04/2018 246.00p 247.40p 242.40p 245.00p 79954
23/04/2018 250.00p 252.00p 244.00p 244.00p 54371
20/04/2018 254.00p 254.00p 248.00p 250.00p 39925
19/04/2018 253.00p 255.00p 252.00p 254.00p 36032

*Close Price adjusted for both dividends and splits