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
18/04/2018 250.00p 257.96p 250.00p 252.00p 85401
17/04/2018 242.00p 251.40p 242.00p 250.00p 53240
16/04/2018 235.00p 244.00p 235.00p 242.00p 36580
13/04/2018 234.00p 238.00p 234.00p 235.00p 3981
12/04/2018 234.00p 235.50p 232.00p 232.00p 53674
11/04/2018 236.00p 236.00p 232.00p 234.00p 151238
10/04/2018 227.00p 240.00p 227.00p 236.00p 228687
09/04/2018 224.00p 225.00p 222.00p 224.00p 64341
06/04/2018 224.00p 225.00p 224.00p 224.00p 5498
05/04/2018 223.00p 225.50p 221.00p 224.00p 58408
04/04/2018 223.00p 223.00p 221.00p 222.00p 19447
03/04/2018 223.00p 223.84p 220.00p 223.00p 30898
29/03/2018 223.00p 224.08p 220.00p 223.00p 28224
28/03/2018 221.00p 223.00p 220.00p 223.00p 28638
27/03/2018 219.00p 222.00p 218.20p 221.00p 75735
26/03/2018 215.00p 218.00p 214.00p 217.00p 26984
23/03/2018 216.00p 216.00p 210.00p 214.00p 138773
22/03/2018 227.00p 227.00p 214.00p 217.00p 73736
21/03/2018 234.00p 234.00p 224.00p 227.00p 24660
20/03/2018 234.00p 234.00p 232.02p 234.00p 1700
19/03/2018 239.00p 239.00p 232.00p 234.00p 32452
16/03/2018 239.00p 239.00p 236.50p 239.00p 8457
15/03/2018 238.00p 240.00p 238.00p 239.00p 5563
14/03/2018 233.00p 239.90p 233.00p 238.00p 28015
13/03/2018 233.00p 235.75p 233.00p 233.00p 2758
12/03/2018 233.00p 236.00p 233.00p 233.00p 21266
09/03/2018 233.00p 236.00p 230.00p 233.00p 20923
08/03/2018 234.00p 235.75p 230.00p 230.00p 353571
07/03/2018 236.00p 236.20p 230.00p 234.00p 64464
06/03/2018 238.00p 239.30p 234.00p 236.00p 93894
05/03/2018 238.00p 238.20p 238.00p 238.00p 3294
02/03/2018 241.00p 241.80p 236.00p 238.00p 32426
01/03/2018 241.00p 244.00p 240.00p 241.00p 107234
28/02/2018 237.00p 242.00p 234.00p 241.00p 68945
27/02/2018 232.00p 240.00p 232.00p 237.00p 13028
26/02/2018 230.00p 235.00p 228.00p 232.00p 24989
23/02/2018 230.00p 231.38p 228.00p 230.00p 53633
22/02/2018 230.00p 231.80p 230.00p 230.00p 40277
21/02/2018 230.00p 232.00p 230.00p 230.00p 38241
20/02/2018 231.00p 231.80p 228.00p 230.00p 73152
19/02/2018 236.00p 237.00p 231.00p 231.00p 52751
16/02/2018 236.00p 236.00p 234.00p 236.00p 1587
15/02/2018 236.00p 237.00p 235.00p 236.00p 29307
14/02/2018 236.00p 237.00p 234.00p 236.00p 29724
13/02/2018 236.00p 236.00p 236.00p 236.00p 0
12/02/2018 236.00p 237.00p 236.00p 236.00p 3991
09/02/2018 235.00p 238.00p 232.00p 236.00p 82303
08/02/2018 235.00p 237.25p 232.00p 235.00p 10072
07/02/2018 236.00p 237.00p 234.00p 236.00p 63182
06/02/2018 228.00p 235.00p 226.00p 234.00p 141696
05/02/2018 248.00p 248.00p 240.00p 241.00p 96428
02/02/2018 248.00p 250.00p 246.00p 248.00p 43701
01/02/2018 250.00p 250.00p 247.28p 248.00p 13181
31/01/2018 250.00p 252.00p 248.00p 251.00p 84114
30/01/2018 250.00p 252.00p 249.20p 250.00p 24191
29/01/2018 249.00p 252.00p 248.77p 250.00p 75739
26/01/2018 249.00p 252.00p 248.60p 249.00p 27979
25/01/2018 251.00p 251.77p 249.20p 250.00p 42464
24/01/2018 252.00p 254.00p 250.00p 251.00p 86614
23/01/2018 251.00p 255.50p 249.80p 251.00p 55653
22/01/2018 260.00p 260.30p 248.00p 249.00p 112727
19/01/2018 260.00p 262.00p 258.00p 260.00p 52712
18/01/2018 260.00p 260.80p 258.00p 260.00p 29885
17/01/2018 260.00p 262.00p 258.00p 260.00p 38550
16/01/2018 260.00p 262.00p 260.00p 260.00p 12664
15/01/2018 260.00p 262.00p 258.00p 260.00p 22397
12/01/2018 265.00p 265.00p 260.00p 260.00p 28869
11/01/2018 257.00p 270.00p 257.00p 265.00p 219662
10/01/2018 262.00p 262.00p 252.00p 257.00p 187754
09/01/2018 258.00p 260.00p 256.00p 259.00p 66576
08/01/2018 253.00p 260.00p 250.00p 258.00p 162615
05/01/2018 244.00p 256.00p 244.00p 253.00p 84266
04/01/2018 241.00p 246.00p 241.00p 244.00p 40527
03/01/2018 248.00p 250.00p 238.00p 241.00p 878130
02/01/2018 239.00p 250.00p 239.00p 248.00p 84794
29/12/2017 238.50p 243.00p 238.00p 238.00p 4826
28/12/2017 238.00p 240.00p 238.00p 238.50p 11866
27/12/2017 236.00p 240.00p 236.00p 238.00p 977
22/12/2017 236.00p 238.00p 234.00p 236.00p 22141
21/12/2017 240.50p 242.00p 234.00p 236.00p 26062
20/12/2017 241.50p 243.00p 240.00p 240.50p 172987
19/12/2017 232.00p 243.00p 232.00p 240.50p 28007
18/12/2017 229.00p 232.40p 228.00p 232.00p 26392
15/12/2017 218.00p 233.00p 218.00p 230.00p 51798
14/12/2017 214.00p 220.00p 214.00p 220.00p 22814
13/12/2017 210.50p 214.00p 210.50p 214.00p 6947
12/12/2017 208.00p 210.00p 208.00p 210.00p 8188
11/12/2017 207.00p 210.00p 205.50p 208.00p 7923
08/12/2017 207.00p 207.80p 206.50p 206.50p 33755
07/12/2017 207.00p 207.80p 206.40p 207.00p 5065
06/12/2017 211.50p 212.05p 211.05p 211.50p 10824
05/12/2017 213.00p 213.00p 210.11p 211.50p 212296
04/12/2017 213.50p 215.00p 210.00p 213.00p 581271
01/12/2017 213.50p 213.50p 212.50p 213.00p 128926
30/11/2017 211.00p 213.90p 211.00p 213.00p 14897
29/11/2017 206.50p 210.00p 206.00p 210.00p 18598
28/11/2017 207.50p 207.55p 205.00p 206.50p 74341
27/11/2017 207.50p 210.00p 207.00p 207.50p 21626
24/11/2017 207.50p 210.00p 205.00p 207.50p 2616
23/11/2017 207.50p 207.50p 205.00p 207.50p 3052
22/11/2017 207.50p 210.00p 205.00p 207.50p 13416
21/11/2017 207.50p 210.00p 207.50p 207.50p 10400
20/11/2017 204.00p 209.25p 203.20p 207.50p 21050
17/11/2017 204.00p 205.00p 203.00p 204.00p 364057
16/11/2017 204.00p 204.50p 201.50p 204.00p 26859
15/11/2017 207.00p 208.00p 203.00p 204.00p 66686
14/11/2017 207.00p 209.00p 205.00p 207.00p 12584
13/11/2017 207.00p 208.50p 205.00p 207.00p 57229
10/11/2017 207.00p 208.30p 205.00p 207.00p 38618
09/11/2017 206.00p 209.00p 205.00p 207.00p 48485
08/11/2017 205.00p 207.40p 204.00p 206.00p 813850
07/11/2017 205.00p 205.50p 204.20p 205.00p 63515
06/11/2017 205.00p 205.75p 204.00p 205.00p 267984
03/11/2017 204.50p 206.00p 204.50p 205.00p 147331
02/11/2017 205.50p 206.00p 203.10p 204.00p 45817
01/11/2017 202.00p 206.00p 201.00p 205.50p 428470
31/10/2017 202.00p 202.00p 201.00p 202.00p 283180
30/10/2017 202.00p 203.00p 201.00p 202.00p 39690
27/10/2017 201.00p 203.00p 198.60p 201.50p 4778016
26/10/2017 201.00p 202.00p 201.00p 201.00p 10394
25/10/2017 201.00p 201.25p 201.00p 201.00p 2600
24/10/2017 201.00p 202.00p 201.00p 201.00p 20125
23/10/2017 201.00p 201.45p 200.00p 201.00p 9841
20/10/2017 201.00p 202.00p 200.00p 201.00p 31738
19/10/2017 202.50p 202.50p 200.00p 201.00p 64392
18/10/2017 200.50p 205.00p 200.50p 202.50p 51458
17/10/2017 196.50p 201.00p 195.75p 200.50p 365407
16/10/2017 190.00p 197.00p 190.00p 196.50p 265647
13/10/2017 186.00p 189.50p 186.00p 189.50p 50914
12/10/2017 185.00p 186.00p 185.00p 186.00p 938892
11/10/2017 186.00p 186.00p 185.00p 185.00p 279449
10/10/2017 186.50p 186.50p 185.00p 186.00p 217505
09/10/2017 183.50p 186.50p 183.00p 186.50p 75531
06/10/2017 180.00p 183.00p 180.00p 183.00p 12876
05/10/2017 178.50p 180.00p 178.50p 180.00p 91548
04/10/2017 178.50p 178.50p 178.50p 178.50p 32457
03/10/2017 178.50p 178.50p 178.50p 178.50p 24490
02/10/2017 178.50p 178.50p 178.50p 178.50p 0
29/09/2017 178.50p 178.50p 178.50p 178.50p 11158
28/09/2017 179.50p 179.50p 178.50p 178.50p 18555
27/09/2017 181.00p 181.50p 179.50p 179.50p 28661
26/09/2017 174.00p 180.50p 174.50p 180.50p 100230
25/09/2017 174.50p 175.00p 174.00p 175.00p 42059
22/09/2017 177.50p 177.50p 173.50p 174.50p 23000
21/09/2017 177.50p 177.50p 177.50p 177.50p 27729
20/09/2017 180.50p 180.50p 177.50p 177.50p 13437
19/09/2017 180.50p 180.50p 180.50p 180.50p 779
18/09/2017 180.50p 180.50p 180.50p 180.50p 1104
15/09/2017 180.50p 180.50p 180.50p 180.50p 264845
14/09/2017 179.50p 180.50p 179.50p 180.50p 0
13/09/2017 179.50p 179.50p 179.00p 179.50p 7542
12/09/2017 175.00p 179.00p 175.00p 179.00p 1418789
11/09/2017 175.00p 175.00p 175.00p 175.00p 390527
08/09/2017 175.00p 175.00p 175.00p 175.00p 14905
07/09/2017 175.00p 175.00p 175.00p 175.00p 0
06/09/2017 175.00p 175.50p 175.00p 175.00p 115788
05/09/2017 175.50p 175.50p 175.50p 175.50p 5388
04/09/2017 175.00p 175.50p 175.00p 175.50p 19324
01/09/2017 175.00p 175.00p 175.00p 175.00p 29
31/08/2017 175.00p 175.00p 174.00p 175.00p 26162
30/08/2017 174.00p 175.00p 174.00p 174.00p 28713
29/08/2017 175.00p 175.00p 175.00p 175.00p 22094
25/08/2017 177.50p 177.50p 175.00p 175.00p 107355
24/08/2017 177.00p 177.00p 177.00p 177.00p 6711
23/08/2017 177.50p 177.50p 177.00p 177.00p 11205
22/08/2017 180.00p 180.50p 177.50p 177.50p 12364
21/08/2017 180.00p 181.50p 179.00p 180.50p 269257
18/08/2017 171.00p 180.00p 171.00p 180.00p 755833
17/08/2017 171.00p 171.00p 171.00p 171.00p 68000
16/08/2017 171.50p 171.50p 171.00p 171.00p 110870
15/08/2017 172.50p 172.50p 171.50p 171.50p 1166
14/08/2017 172.50p 172.50p 172.50p 172.50p 179940
11/08/2017 172.50p 172.50p 172.50p 172.50p 99514
10/08/2017 172.00p 172.50p 172.00p 172.50p 10420
09/08/2017 172.50p 172.50p 172.00p 172.00p 32000
08/08/2017 167.00p 172.50p 166.50p 172.50p 107211
07/08/2017 167.50p 167.50p 166.50p 166.50p 84993
04/08/2017 169.50p 169.50p 167.50p 167.50p 25216
03/08/2017 169.50p 169.50p 169.50p 169.50p 6425
02/08/2017 162.00p 169.50p 162.00p 169.50p 77490
01/08/2017 159.00p 162.00p 159.00p 162.00p 66849
31/07/2017 159.00p 159.00p 159.00p 159.00p 9311
28/07/2017 158.50p 159.00p 158.50p 159.00p 4523
27/07/2017 158.50p 158.50p 158.50p 158.50p 601796
26/07/2017 159.00p 159.00p 158.50p 158.50p 31250
25/07/2017 160.50p 160.50p 159.00p 159.00p 54100
24/07/2017 160.50p 160.50p 160.50p 160.50p 7422
21/07/2017 161.50p 161.50p 160.50p 160.50p 28003
20/07/2017 161.50p 161.50p 161.50p 161.50p 17735
19/07/2017 161.50p 161.50p 161.50p 161.50p 616
18/07/2017 161.50p 161.50p 161.50p 161.50p 13859
17/07/2017 161.50p 161.50p 161.50p 161.50p 403
14/07/2017 162.50p 162.50p 161.50p 161.50p 17662
13/07/2017 162.50p 162.50p 162.50p 162.50p 23000
12/07/2017 162.50p 162.50p 162.50p 162.50p 14847
11/07/2017 163.50p 164.50p 162.00p 162.50p 322197
10/07/2017 162.00p 162.00p 162.00p 162.00p 117256
07/07/2017 162.00p 162.00p 160.50p 162.00p 10792
06/07/2017 157.50p 161.00p 157.50p 160.50p 49000
05/07/2017 157.50p 157.50p 157.50p 157.50p 8500

*Close Price adjusted for both dividends and splits