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
04/07/2017 157.50p 157.50p 157.50p 157.50p 6672
03/07/2017 156.50p 157.50p 156.50p 157.50p 10000
30/06/2017 156.50p 156.50p 156.50p 156.50p 15753
29/06/2017 156.50p 156.50p 156.50p 156.50p 3428
28/06/2017 156.50p 156.50p 156.50p 156.50p 8595
27/06/2017 160.00p 160.50p 156.50p 156.50p 9931
26/06/2017 157.50p 160.00p 157.50p 160.00p 70042
23/06/2017 157.50p 157.50p 157.50p 157.50p 17514
22/06/2017 157.50p 157.50p 157.50p 157.50p 0
21/06/2017 157.50p 157.50p 157.50p 157.50p 0
20/06/2017 157.50p 157.50p 157.00p 157.50p 0
19/06/2017 155.00p 157.00p 155.00p 157.00p 0
16/06/2017 155.00p 156.50p 155.00p 155.00p 6841
15/06/2017 154.50p 157.00p 154.50p 155.00p 140530
14/06/2017 154.50p 154.50p 154.50p 154.50p 116777
13/06/2017 153.50p 156.00p 153.20p 154.50p 902799
12/06/2017 152.50p 155.00p 150.00p 153.50p 15714
09/06/2017 152.50p 152.50p 150.00p 152.50p 18374
08/06/2017 153.50p 155.00p 152.50p 152.50p 26000
07/06/2017 153.50p 153.50p 152.00p 153.50p 2000
06/06/2017 153.50p 154.00p 152.00p 153.50p 315274
05/06/2017 153.50p 155.00p 152.00p 153.50p 14614
02/06/2017 153.50p 155.00p 153.00p 154.00p 38500
01/06/2017 152.50p 155.00p 152.50p 153.50p 8310
31/05/2017 154.00p 154.00p 150.00p 152.50p 71559
30/05/2017 154.50p 154.50p 153.60p 154.50p 4516
26/05/2017 151.50p 158.00p 151.50p 154.50p 85660
25/05/2017 147.50p 152.00p 147.50p 151.50p 867602
24/05/2017 148.00p 148.00p 144.33p 146.50p 398342
23/05/2017 148.00p 148.50p 148.00p 148.00p 11239
22/05/2017 148.00p 148.50p 148.00p 148.00p 6342
19/05/2017 148.00p 148.50p 147.00p 148.00p 35399
18/05/2017 149.00p 149.00p 147.00p 148.00p 26500
17/05/2017 145.50p 150.00p 145.50p 149.00p 275857
16/05/2017 142.50p 146.00p 141.00p 145.50p 324880
15/05/2017 142.50p 143.00p 141.00p 142.50p 67074
12/05/2017 142.50p 142.50p 142.50p 142.50p 0
11/05/2017 142.50p 142.50p 140.07p 142.50p 35871
10/05/2017 142.50p 144.00p 142.50p 142.50p 34525
09/05/2017 142.50p 142.50p 142.29p 142.50p 65011
08/05/2017 142.50p 142.50p 140.00p 142.50p 1418
05/05/2017 142.50p 143.75p 141.00p 142.50p 3782
04/05/2017 143.50p 145.00p 142.50p 142.50p 105610
03/05/2017 145.00p 145.00p 143.60p 145.00p 112682
02/05/2017 142.00p 145.50p 142.00p 145.00p 167555
28/04/2017 137.50p 142.00p 137.50p 141.50p 187764
27/04/2017 135.00p 140.00p 134.50p 137.50p 697017
26/04/2017 135.50p 136.75p 133.80p 135.00p 129400
25/04/2017 135.00p 137.00p 133.00p 135.50p 95943
24/04/2017 134.00p 135.00p 134.00p 135.00p 2174327
21/04/2017 134.00p 134.60p 134.00p 134.00p 710797
20/04/2017 134.00p 134.60p 134.00p 134.00p 107445
19/04/2017 134.00p 134.60p 134.00p 134.00p 33524
18/04/2017 134.00p 134.30p 133.60p 134.00p 47073
13/04/2017 135.50p 135.50p 134.00p 135.00p 71613
12/04/2017 134.00p 136.00p 133.00p 135.50p 385655
11/04/2017 133.00p 134.60p 125.00p 133.50p 8970036
10/04/2017 133.00p 134.61p 133.00p 133.00p 5147
07/04/2017 133.00p 134.00p 133.00p 133.00p 457971
06/04/2017 134.00p 134.00p 131.80p 133.00p 440442
05/04/2017 135.00p 135.00p 132.00p 134.00p 10703
04/04/2017 136.00p 136.00p 133.00p 135.00p 16779
03/04/2017 136.00p 136.40p 136.00p 136.00p 1200
31/03/2017 136.00p 138.00p 136.00p 136.00p 20700
30/03/2017 138.00p 138.00p 135.00p 136.00p 51088
29/03/2017 138.00p 138.80p 135.00p 138.00p 56353
28/03/2017 138.00p 138.00p 135.00p 138.00p 14845
27/03/2017 139.50p 139.50p 138.00p 138.00p 19858
24/03/2017 140.00p 140.00p 139.00p 139.50p 966
23/03/2017 140.00p 140.00p 138.79p 140.00p 10457
22/03/2017 141.50p 141.50p 141.50p 141.50p 0
21/03/2017 141.00p 141.50p 139.00p 141.50p 109003
20/03/2017 141.00p 141.00p 139.00p 141.00p 15000
17/03/2017 141.00p 142.20p 138.79p 141.00p 75104
16/03/2017 140.50p 141.60p 138.00p 141.00p 11831
15/03/2017 139.00p 140.50p 138.54p 140.50p 90284
14/03/2017 139.00p 139.00p 139.00p 139.00p 10681
13/03/2017 141.50p 141.50p 138.00p 139.00p 23290
10/03/2017 141.50p 141.50p 141.50p 141.50p 0
09/03/2017 141.50p 141.50p 140.60p 141.50p 22276
08/03/2017 140.00p 143.00p 140.00p 142.00p 65600
07/03/2017 139.00p 140.00p 138.60p 140.00p 113899
06/03/2017 139.00p 141.00p 138.00p 139.50p 168926
03/03/2017 139.00p 139.00p 139.00p 139.00p 0
02/03/2017 139.00p 139.00p 138.60p 139.00p 45268
01/03/2017 139.00p 139.00p 138.90p 139.00p 3000
28/02/2017 141.00p 141.00p 138.00p 139.00p 38960
27/02/2017 143.00p 143.00p 141.00p 141.00p 8895
24/02/2017 143.00p 143.00p 143.00p 143.00p 0
23/02/2017 143.00p 143.00p 143.00p 143.00p 348
22/02/2017 143.00p 143.50p 143.00p 143.00p 0
21/02/2017 143.00p 143.00p 143.00p 143.00p 0
20/02/2017 143.00p 143.00p 143.00p 143.00p 1786
17/02/2017 143.50p 144.00p 142.00p 143.00p 31860
16/02/2017 143.50p 143.50p 142.00p 143.50p 3200
15/02/2017 143.50p 143.50p 143.50p 143.50p 472734
14/02/2017 143.50p 143.50p 142.90p 143.50p 26817
13/02/2017 143.50p 143.50p 142.60p 143.50p 16961
10/02/2017 144.00p 144.00p 144.00p 144.00p 0
09/02/2017 144.00p 144.00p 144.00p 144.00p 9000
08/02/2017 144.00p 146.00p 143.00p 144.00p 109491
07/02/2017 142.50p 145.00p 141.50p 144.00p 43885
06/02/2017 142.00p 144.00p 140.00p 142.50p 50615
03/02/2017 145.00p 145.00p 140.00p 142.00p 37921
02/02/2017 147.50p 147.50p 145.00p 145.00p 21190
01/02/2017 150.00p 150.00p 145.00p 147.50p 55011
31/01/2017 151.50p 155.00p 149.00p 150.00p 35888
30/01/2017 146.50p 153.00p 146.00p 151.50p 287184
27/01/2017 146.50p 148.00p 146.50p 146.50p 14868
26/01/2017 146.50p 146.50p 146.50p 146.50p 75
25/01/2017 146.50p 146.50p 146.50p 146.50p 15434
24/01/2017 146.50p 146.50p 146.50p 146.50p 7149
23/01/2017 146.50p 146.50p 146.00p 146.50p 69642
20/01/2017 146.50p 147.00p 146.50p 146.50p 6000
19/01/2017 146.50p 146.50p 146.50p 146.50p 174625
18/01/2017 146.50p 146.50p 146.50p 146.50p 0
17/01/2017 146.50p 146.50p 146.50p 146.50p 0
16/01/2017 146.50p 147.40p 146.50p 146.50p 8750
13/01/2017 146.50p 147.40p 146.50p 146.50p 839
12/01/2017 146.50p 147.50p 146.50p 146.50p 0
11/01/2017 149.50p 149.50p 145.00p 147.50p 55581
10/01/2017 145.00p 154.00p 145.00p 150.00p 85058
09/01/2017 142.00p 146.00p 140.00p 144.00p 265655
06/01/2017 142.00p 144.00p 142.00p 142.00p 53000
05/01/2017 137.00p 143.00p 137.00p 142.00p 195150
04/01/2017 138.50p 139.40p 136.00p 137.00p 298349
03/01/2017 130.00p 140.00p 130.00p 138.50p 223742
30/12/2016 130.00p 130.40p 130.00p 130.00p 3000
29/12/2016 128.00p 132.00p 128.00p 130.00p 82400
28/12/2016 127.50p 130.00p 125.10p 128.00p 8399
23/12/2016 127.50p 127.50p 126.00p 127.50p 23825
22/12/2016 127.50p 127.50p 127.00p 127.50p 5114
21/12/2016 127.50p 127.50p 127.50p 127.50p 0
20/12/2016 127.50p 129.00p 127.50p 127.50p 10758
19/12/2016 126.50p 127.75p 126.50p 127.50p 3900
16/12/2016 126.00p 126.50p 125.00p 126.50p 349909
15/12/2016 125.00p 126.00p 125.00p 126.00p 153696
14/12/2016 125.00p 125.80p 125.00p 125.00p 28319
13/12/2016 125.00p 125.80p 125.00p 125.00p 15527
12/12/2016 125.00p 125.00p 125.00p 125.00p 0
09/12/2016 125.00p 127.00p 122.82p 125.00p 385391
08/12/2016 126.00p 127.00p 122.88p 125.00p 625326
07/12/2016 126.50p 126.50p 125.00p 126.00p 5500
06/12/2016 126.50p 126.50p 126.50p 126.50p 0
05/12/2016 126.50p 126.50p 126.50p 126.50p 0
02/12/2016 127.50p 127.50p 126.50p 126.50p 0
01/12/2016 127.50p 127.50p 127.50p 127.50p 0
30/11/2016 127.50p 127.50p 125.00p 127.50p 6000
29/11/2016 127.50p 127.81p 127.50p 127.50p 50000
28/11/2016 127.50p 127.50p 127.50p 127.50p 2307
25/11/2016 127.50p 127.50p 127.50p 127.50p 0
24/11/2016 129.00p 129.00p 127.50p 127.50p 5174
23/11/2016 129.00p 129.00p 128.00p 129.00p 25000
22/11/2016 129.00p 130.00p 129.00p 129.00p 19730
21/11/2016 129.00p 129.00p 128.00p 129.00p 76821
18/11/2016 129.00p 129.00p 129.00p 129.00p 273
17/11/2016 127.00p 130.00p 127.00p 129.00p 89796
16/11/2016 128.00p 128.38p 125.00p 127.00p 7937
15/11/2016 128.00p 129.00p 127.00p 128.00p 109178
14/11/2016 127.50p 128.40p 127.50p 128.00p 21000
11/11/2016 127.50p 127.70p 126.00p 127.50p 125682
10/11/2016 126.50p 128.00p 126.50p 127.50p 6207
09/11/2016 127.00p 127.00p 126.50p 126.50p 11920
08/11/2016 129.00p 129.00p 128.00p 128.50p 4537
07/11/2016 129.00p 129.00p 129.00p 129.00p 1000
04/11/2016 130.00p 130.00p 128.00p 129.00p 12911
03/11/2016 129.50p 130.00p 126.50p 130.00p 11131
02/11/2016 129.50p 129.50p 129.50p 129.50p 0
01/11/2016 131.00p 131.00p 129.50p 129.50p 2500
31/10/2016 131.00p 132.00p 130.96p 131.00p 12990
28/10/2016 132.00p 132.00p 131.00p 131.00p 1323
27/10/2016 133.50p 133.50p 132.00p 132.00p 0
26/10/2016 134.50p 134.50p 132.00p 133.50p 63007
25/10/2016 134.50p 134.50p 134.50p 134.50p 0
24/10/2016 134.50p 134.50p 133.00p 134.50p 1100
21/10/2016 134.50p 134.50p 133.30p 134.50p 25000
20/10/2016 133.00p 135.00p 133.00p 134.50p 63900
19/10/2016 133.00p 133.30p 132.00p 133.00p 228333
18/10/2016 133.00p 133.50p 132.00p 133.00p 111156
17/10/2016 133.00p 134.00p 133.00p 133.00p 206120
14/10/2016 133.00p 133.50p 133.00p 133.00p 0
13/10/2016 133.50p 133.50p 132.00p 133.50p 35371
12/10/2016 133.50p 133.50p 132.00p 133.50p 251993
11/10/2016 135.00p 135.00p 132.00p 133.50p 416011
10/10/2016 135.00p 135.00p 133.00p 135.00p 503039
07/10/2016 135.50p 140.00p 132.00p 135.50p 1235486

*Close Price adjusted for both dividends and splits