Miton Group (MGR) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
14/11/2019 55.00p 56.10p 56.10p 56.10p 0
13/11/2019 55.00p 56.59p 55.00p 56.10p 55454
12/11/2019 55.00p 55.70p 55.00p 55.00p 123416
11/11/2019 55.00p 55.10p 55.00p 55.00p 2364
08/11/2019 55.00p 55.22p 55.00p 55.00p 11983
07/11/2019 55.00p 55.25p 54.75p 55.00p 81855
06/11/2019 55.00p 55.25p 54.81p 55.00p 176285
05/11/2019 55.00p 55.00p 54.81p 55.00p 45882
04/11/2019 55.30p 55.30p 54.00p 55.00p 71808
01/11/2019 55.00p 55.00p 54.25p 55.00p 44460
31/10/2019 55.00p 55.00p 54.00p 55.00p 95241
30/10/2019 55.00p 55.00p 54.80p 55.00p 27753
29/10/2019 55.00p 55.00p 54.86p 55.00p 15449
28/10/2019 55.00p 55.00p 54.00p 55.00p 40652
25/10/2019 55.30p 55.30p 54.82p 55.00p 56940
24/10/2019 54.80p 56.00p 54.40p 55.00p 25296
23/10/2019 54.30p 54.80p 53.99p 54.80p 36000
22/10/2019 54.30p 54.30p 53.71p 54.30p 71718
21/10/2019 54.30p 54.30p 53.69p 54.30p 25538
18/10/2019 54.00p 54.30p 53.00p 54.30p 99361
17/10/2019 54.00p 54.25p 53.79p 54.00p 56811
16/10/2019 54.00p 54.36p 53.38p 54.00p 76273
15/10/2019 54.00p 54.35p 53.20p 54.00p 179781
14/10/2019 54.00p 54.36p 53.10p 54.00p 40458
11/10/2019 54.50p 54.50p 53.00p 54.00p 80656
10/10/2019 54.50p 54.50p 53.00p 54.50p 95595
09/10/2019 54.50p 54.54p 53.03p 54.50p 39656
08/10/2019 54.50p 54.69p 53.00p 54.50p 21744
07/10/2019 55.00p 55.00p 53.00p 54.50p 96917
04/10/2019 55.00p 55.00p 54.03p 55.00p 50886
03/10/2019 55.00p 55.10p 54.00p 55.00p 1094431
02/10/2019 54.50p 55.00p 53.99p 55.00p 127971
01/10/2019 54.00p 54.75p 53.00p 54.50p 427749
30/09/2019 54.00p 54.50p 53.55p 54.00p 48751
27/09/2019 54.00p 54.99p 53.10p 54.00p 72209
26/09/2019 54.00p 54.00p 53.10p 54.00p 25173
25/09/2019 54.50p 54.80p 53.01p 54.00p 113656
24/09/2019 54.50p 56.00p 53.30p 54.50p 253738
23/09/2019 56.00p 56.00p 54.00p 54.50p 153828
20/09/2019 53.00p 57.00p 53.00p 56.00p 437409
19/09/2019 53.00p 54.07p 52.90p 53.00p 1060060
18/09/2019 51.50p 53.00p 51.17p 53.00p 277229
17/09/2019 51.50p 52.00p 51.13p 51.50p 12611
16/09/2019 51.50p 51.99p 51.09p 51.50p 56660
13/09/2019 51.50p 51.50p 51.08p 51.50p 174521
12/09/2019 51.50p 51.80p 51.00p 51.50p 1891080
11/09/2019 52.00p 52.00p 51.00p 51.50p 91526
10/09/2019 52.50p 52.50p 51.00p 52.00p 2346883
09/09/2019 51.50p 52.99p 51.25p 52.50p 144523
06/09/2019 51.00p 52.00p 50.67p 51.50p 183362
05/09/2019 51.50p 51.90p 50.00p 51.00p 406712
04/09/2019 54.00p 55.00p 49.13p 51.50p 4942942
03/09/2019 41.20p 41.69p 40.21p 41.00p 206756
02/09/2019 41.50p 41.62p 40.61p 41.20p 94129
30/08/2019 41.50p 41.62p 41.50p 41.50p 87987
29/08/2019 42.00p 42.25p 41.30p 41.50p 74444
28/08/2019 42.00p 42.75p 41.51p 42.00p 141926
27/08/2019 42.50p 42.60p 41.00p 42.00p 263500
23/08/2019 42.50p 43.00p 42.25p 42.50p 199814
22/08/2019 42.50p 43.00p 42.30p 42.50p 135084
21/08/2019 43.00p 43.15p 42.00p 42.50p 142448
20/08/2019 42.50p 43.39p 42.38p 43.00p 120576
19/08/2019 43.00p 43.00p 42.21p 42.50p 100035
16/08/2019 43.25p 43.27p 42.50p 42.75p 89619
15/08/2019 43.00p 43.52p 42.19p 43.25p 184851
14/08/2019 44.50p 44.50p 42.15p 43.00p 148451
13/08/2019 43.50p 44.50p 43.00p 44.50p 213416
12/08/2019 45.50p 45.50p 43.20p 43.50p 367188
09/08/2019 47.00p 47.00p 45.00p 45.50p 221216
08/08/2019 47.00p 47.00p 46.55p 47.00p 86998
07/08/2019 47.00p 47.03p 46.00p 47.00p 163135
06/08/2019 47.50p 47.75p 46.03p 47.00p 70855
05/08/2019 50.25p 50.25p 47.00p 47.50p 227976
02/08/2019 50.75p 50.75p 49.53p 50.25p 81882
01/08/2019 50.75p 50.89p 49.75p 50.75p 97163
31/07/2019 50.70p 51.00p 50.03p 50.75p 187270
30/07/2019 50.50p 51.00p 50.35p 50.70p 208934
29/07/2019 49.20p 52.00p 48.96p 50.50p 415721
26/07/2019 48.30p 49.49p 47.60p 49.20p 395252
25/07/2019 48.20p 49.00p 47.81p 48.30p 201471
24/07/2019 48.00p 48.50p 47.81p 48.20p 112960
23/07/2019 47.20p 49.00p 47.20p 48.00p 402464
22/07/2019 46.50p 48.00p 46.50p 47.20p 396660
19/07/2019 46.75p 46.80p 46.50p 46.50p 21970
18/07/2019 46.75p 47.50p 46.75p 46.75p 35759
17/07/2019 46.75p 47.50p 46.51p 46.75p 106655
16/07/2019 46.75p 47.39p 46.08p 46.75p 172918
15/07/2019 46.00p 47.39p 46.00p 46.75p 175663
12/07/2019 46.00p 46.50p 44.74p 46.00p 262456
11/07/2019 46.60p 47.10p 46.57p 47.10p 30438
10/07/2019 46.60p 46.75p 46.50p 46.60p 90130
09/07/2019 46.60p 46.73p 46.45p 46.60p 214676
08/07/2019 46.50p 46.74p 46.38p 46.60p 175641
05/07/2019 46.30p 46.68p 45.57p 46.50p 337162
04/07/2019 46.30p 46.55p 46.02p 46.30p 140529
03/07/2019 46.20p 46.50p 45.82p 46.30p 609226
02/07/2019 45.50p 46.58p 45.00p 46.20p 375126
01/07/2019 44.95p 46.25p 44.81p 45.70p 428583
28/06/2019 47.00p 47.10p 44.03p 44.95p 605710
27/06/2019 47.50p 47.75p 46.31p 47.00p 182833
26/06/2019 49.00p 49.00p 47.11p 47.50p 198921
25/06/2019 48.50p 49.00p 48.00p 49.00p 103141
24/06/2019 49.00p 49.00p 48.00p 48.50p 162348
21/06/2019 49.00p 49.00p 48.03p 49.00p 73542
20/06/2019 49.00p 50.00p 48.00p 49.00p 261055
19/06/2019 49.00p 49.25p 48.30p 49.00p 121077
18/06/2019 49.00p 49.50p 48.03p 49.00p 112233
17/06/2019 48.20p 49.00p 47.45p 49.00p 255431
14/06/2019 48.50p 48.85p 47.61p 48.20p 252480
13/06/2019 51.00p 51.22p 48.03p 48.50p 325063
12/06/2019 51.00p 51.22p 50.11p 51.00p 92911
11/06/2019 51.50p 52.00p 50.11p 51.00p 262072
10/06/2019 50.00p 51.50p 49.52p 51.50p 242743
07/06/2019 50.00p 50.17p 49.51p 50.00p 187315
06/06/2019 50.00p 50.50p 49.36p 50.00p 157535
05/06/2019 50.00p 50.24p 49.32p 50.00p 70546
04/06/2019 49.50p 50.25p 49.20p 50.00p 140828
03/06/2019 51.20p 51.20p 49.21p 49.50p 200613
31/05/2019 51.30p 51.30p 50.45p 51.20p 102947
30/05/2019 50.30p 51.37p 50.10p 51.30p 205382
29/05/2019 51.80p 52.00p 49.31p 50.30p 273657
28/05/2019 52.50p 53.00p 50.00p 51.80p 374691
24/05/2019 55.50p 56.00p 52.31p 52.50p 314099
23/05/2019 56.50p 57.00p 55.00p 55.50p 182285
22/05/2019 56.00p 57.00p 55.86p 57.00p 97687
21/05/2019 53.30p 57.00p 52.61p 56.00p 249034
20/05/2019 53.00p 53.80p 52.00p 53.30p 27771
17/05/2019 53.00p 53.45p 52.20p 53.00p 66013
16/05/2019 53.00p 53.00p 52.68p 53.00p 42947
15/05/2019 52.50p 53.00p 52.50p 53.00p 122295
14/05/2019 52.50p 52.90p 51.21p 52.50p 253234
13/05/2019 54.00p 54.00p 52.00p 52.50p 354670
10/05/2019 55.20p 55.20p 54.00p 54.50p 109212
09/05/2019 55.70p 56.00p 54.51p 55.20p 165927
08/05/2019 55.70p 56.00p 55.00p 56.00p 102344
07/05/2019 55.70p 57.00p 54.95p 56.00p 86526
03/05/2019 55.70p 56.00p 55.00p 55.70p 65497
02/05/2019 55.40p 56.00p 54.82p 55.70p 162238
01/05/2019 56.50p 56.50p 54.40p 55.40p 199673
30/04/2019 56.50p 57.00p 56.03p 56.50p 241525
29/04/2019 56.70p 56.80p 56.00p 56.50p 239982
26/04/2019 56.90p 57.00p 56.16p 56.70p 201190
25/04/2019 57.00p 58.00p 56.00p 58.00p 114996
24/04/2019 57.00p 57.22p 56.42p 57.00p 144345
23/04/2019 56.50p 58.00p 56.16p 57.00p 214663
18/04/2019 57.00p 57.00p 56.00p 56.50p 122231
17/04/2019 57.00p 57.75p 56.17p 57.00p 112282
16/04/2019 57.00p 57.00p 56.00p 57.00p 183179
15/04/2019 57.00p 57.24p 55.89p 57.00p 142258
12/04/2019 58.00p 58.99p 56.10p 57.00p 198182
11/04/2019 58.50p 58.50p 57.05p 58.00p 254969
10/04/2019 60.70p 61.00p 58.46p 59.70p 523019
09/04/2019 62.00p 62.68p 60.00p 60.50p 286548
08/04/2019 58.00p 62.90p 50.00p 62.00p 412349
05/04/2019 58.00p 59.00p 56.72p 58.00p 176858
04/04/2019 58.20p 58.29p 57.25p 58.00p 150966
03/04/2019 58.80p 59.00p 57.06p 58.20p 236709
02/04/2019 57.50p 59.00p 57.50p 58.80p 441428
01/04/2019 56.00p 59.50p 56.00p 57.50p 712948
29/03/2019 54.80p 55.75p 54.60p 55.30p 186961
28/03/2019 55.30p 56.00p 54.60p 54.80p 271699
27/03/2019 55.30p 55.39p 54.75p 55.30p 107152
26/03/2019 56.30p 56.50p 55.00p 55.30p 201620
25/03/2019 57.00p 57.60p 56.20p 56.30p 352209
22/03/2019 57.00p 57.50p 56.25p 57.00p 189574
21/03/2019 57.50p 57.50p 56.11p 57.00p 148683
20/03/2019 57.00p 57.80p 56.58p 57.00p 270999
19/03/2019 58.00p 58.14p 56.70p 57.00p 362461
18/03/2019 53.50p 59.00p 53.50p 58.00p 1086847
15/03/2019 51.50p 52.60p 51.03p 52.00p 186251
14/03/2019 52.00p 52.19p 51.00p 51.50p 101623
13/03/2019 52.00p 52.20p 51.00p 52.00p 103778
12/03/2019 52.00p 52.35p 51.22p 52.00p 53558
11/03/2019 52.50p 52.70p 51.13p 52.00p 59640
08/03/2019 52.50p 52.70p 52.10p 52.50p 77164
07/03/2019 53.50p 54.49p 52.01p 52.50p 118683
06/03/2019 51.00p 54.00p 51.00p 53.50p 191699
05/03/2019 49.20p 52.00p 49.00p 51.00p 259223
04/03/2019 48.50p 49.00p 48.40p 48.50p 77831
01/03/2019 49.00p 49.88p 48.40p 48.40p 73187
28/02/2019 48.50p 50.00p 48.18p 49.00p 171457
27/02/2019 48.50p 48.50p 48.16p 48.50p 2188
26/02/2019 49.00p 49.00p 48.12p 48.50p 143069
25/02/2019 49.00p 49.00p 48.32p 49.00p 46981
22/02/2019 48.50p 49.00p 48.00p 49.00p 61446
21/02/2019 49.20p 49.20p 48.00p 48.50p 225024
20/02/2019 48.50p 49.90p 48.50p 49.20p 148461
19/02/2019 48.00p 49.06p 48.00p 48.50p 124707
18/02/2019 49.00p 49.15p 47.10p 48.00p 306948
15/02/2019 49.00p 49.25p 48.41p 49.00p 79160
14/02/2019 49.00p 49.50p 48.35p 49.00p 77831
13/02/2019 50.00p 50.40p 48.00p 49.00p 224715
12/02/2019 50.50p 51.49p 49.00p 50.00p 205306
11/02/2019 48.30p 51.00p 48.20p 50.50p 348710
08/02/2019 49.80p 49.80p 47.50p 48.30p 221765
07/02/2019 49.80p 49.86p 49.20p 49.80p 35237
06/02/2019 50.20p 50.20p 49.00p 49.80p 194331
05/02/2019 52.10p 52.10p 50.00p 50.20p 183622
04/02/2019 51.60p 52.10p 51.24p 52.10p 141306
01/02/2019 51.50p 51.99p 51.00p 51.60p 216137

*Close Price adjusted for both dividends and splits