Premier Miton Global Renewables Trust (PMGR) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Premier Miton Global Renewables Trust

Date Open High Low Close* Volume
21/11/2024 96.50p 96.50p 94.00p 96.50p 3422
20/11/2024 97.00p 99.50p 96.00p 96.50p 4302
19/11/2024 97.00p 97.00p 94.00p 96.75p 21927
18/11/2024 97.50p 101.00p 94.00p 96.75p 44666
15/11/2024 97.50p 99.50p 95.00p 97.25p 14268
14/11/2024 97.50p 100.00p 95.23p 97.25p 3019
13/11/2024 98.50p 98.50p 97.15p 98.50p 127
12/11/2024 100.50p 100.50p 95.50p 98.50p 23962
11/11/2024 105.00p 109.00p 96.80p 100.00p 57923
08/11/2024 105.50p 109.00p 100.00p 105.00p 11306
07/11/2024 106.50p 110.00p 101.00p 106.00p 33261
06/11/2024 106.50p 106.50p 103.00p 106.50p 19084
05/11/2024 106.50p 106.50p 103.01p 106.50p 1212
04/11/2024 106.50p 106.50p 104.00p 106.50p 5980
01/11/2024 106.50p 106.50p 104.00p 106.50p 3958
31/10/2024 106.50p 106.50p 103.65p 106.50p 7304
30/10/2024 106.50p 106.50p 104.81p 106.50p 10004
29/10/2024 106.50p 106.50p 103.60p 106.50p 1943
28/10/2024 106.50p 106.50p 103.01p 106.50p 15319
25/10/2024 106.50p 106.50p 103.01p 106.50p 5898
24/10/2024 106.50p 110.00p 103.00p 106.50p 6095
23/10/2024 106.50p 106.50p 103.00p 106.50p 30823
22/10/2024 106.50p 111.00p 103.00p 111.00p 32861
21/10/2024 106.50p 106.55p 103.84p 106.50p 3504
18/10/2024 106.50p 106.55p 106.50p 106.50p 9400
17/10/2024 106.50p 106.56p 103.01p 106.50p 19092
16/10/2024 106.50p 106.75p 103.08p 106.50p 17805
15/10/2024 106.50p 110.00p 103.00p 106.50p 24704
14/10/2024 106.50p 107.33p 103.29p 106.50p 19473
11/10/2024 106.50p 110.00p 103.00p 106.50p 7149
10/10/2024 106.50p 107.48p 103.99p 106.50p 12480
09/10/2024 107.00p 109.00p 105.38p 106.50p 15572
08/10/2024 106.50p 109.16p 105.38p 106.50p 4422
07/10/2024 106.50p 110.00p 105.37p 106.50p 11514
04/10/2024 106.50p 109.31p 105.38p 106.50p 12338
03/10/2024 106.50p 110.00p 105.37p 106.50p 1060
02/10/2024 107.00p 109.16p 103.00p 106.50p 30634
01/10/2024 107.50p 108.44p 104.84p 107.00p 25022
30/09/2024 107.50p 108.50p 104.84p 107.50p 18301
27/09/2024 107.50p 109.25p 104.00p 107.50p 22157
26/09/2024 107.50p 111.00p 104.00p 107.50p 20267
25/09/2024 107.50p 108.20p 104.25p 107.50p 5900
24/09/2024 107.50p 111.00p 107.50p 107.50p 14
23/09/2024 107.50p 108.90p 104.25p 107.50p 11957
20/09/2024 107.50p 111.00p 104.20p 107.50p 14014
19/09/2024 107.50p 107.75p 107.50p 107.50p 3500
18/09/2024 107.50p 107.75p 104.00p 107.50p 43197
17/09/2024 107.00p 111.00p 107.00p 107.50p 4552
16/09/2024 107.00p 107.00p 103.25p 107.00p 6631
13/09/2024 107.00p 111.00p 103.13p 107.00p 3051
12/09/2024 107.00p 107.00p 103.10p 107.00p 10706
11/09/2024 110.00p 112.00p 105.00p 107.00p 44894
10/09/2024 110.00p 110.00p 108.00p 110.00p 18954
09/09/2024 110.00p 110.00p 108.04p 110.00p 29681
06/09/2024 110.00p 110.00p 108.00p 110.00p 8780
05/09/2024 110.00p 112.00p 108.00p 110.00p 19077
04/09/2024 110.00p 110.00p 108.00p 110.00p 10602
03/09/2024 110.00p 112.00p 108.53p 110.00p 32773
02/09/2024 110.00p 112.00p 109.30p 110.00p 18415
30/08/2024 110.00p 110.76p 109.08p 110.00p 9307
29/08/2024 110.00p 111.00p 110.00p 110.00p 0
28/08/2024 111.00p 113.34p 110.00p 111.00p 21723
27/08/2024 111.00p 114.00p 109.60p 111.00p 32312
23/08/2024 107.50p 114.00p 107.50p 111.00p 50874
22/08/2024 107.50p 110.93p 107.50p 107.50p 9380
21/08/2024 107.00p 111.00p 107.00p 107.50p 11951
20/08/2024 107.00p 109.75p 106.95p 107.00p 13733
19/08/2024 105.50p 110.00p 104.00p 107.00p 33331
16/08/2024 105.50p 110.00p 105.50p 106.00p 42841
15/08/2024 105.50p 107.38p 104.08p 106.00p 6751
14/08/2024 105.50p 107.60p 103.33p 106.00p 3870
13/08/2024 105.50p 108.00p 100.00p 106.00p 10047
12/08/2024 105.50p 108.40p 102.50p 106.00p 15393
09/08/2024 105.50p 108.50p 105.50p 106.00p 91
08/08/2024 105.50p 106.00p 103.30p 106.00p 10321
07/08/2024 105.50p 108.80p 105.25p 106.00p 12625
06/08/2024 105.50p 109.92p 105.50p 106.00p 41316
05/08/2024 106.50p 112.00p 102.00p 106.00p 19559
02/08/2024 107.50p 110.00p 103.00p 110.00p 50610
01/08/2024 107.50p 108.75p 106.30p 107.50p 32744
31/07/2024 107.00p 108.25p 106.93p 107.50p 46755
30/07/2024 107.00p 107.00p 104.65p 107.00p 27211
29/07/2024 107.00p 107.00p 104.00p 107.00p 16285
26/07/2024 107.00p 107.60p 104.00p 107.00p 5317
25/07/2024 107.00p 107.12p 104.00p 107.00p 6591
24/07/2024 107.00p 107.00p 104.91p 107.00p 14291
23/07/2024 107.00p 107.00p 104.91p 107.00p 212
22/07/2024 107.00p 107.48p 104.90p 107.00p 30272
19/07/2024 107.00p 110.00p 105.36p 107.00p 5706
18/07/2024 107.00p 107.50p 107.00p 107.00p 12965
17/07/2024 107.00p 107.66p 107.00p 107.00p 2230
16/07/2024 107.00p 107.00p 104.00p 107.00p 9198
15/07/2024 107.00p 107.00p 105.36p 107.00p 4788
12/07/2024 105.00p 107.00p 105.00p 107.00p 3621
11/07/2024 105.00p 106.30p 104.80p 106.00p 37169
10/07/2024 105.00p 108.00p 103.08p 105.00p 15496
09/07/2024 105.00p 105.18p 103.08p 105.00p 17123
08/07/2024 105.00p 105.60p 104.40p 105.00p 25118
05/07/2024 105.00p 105.30p 103.08p 105.00p 31973
04/07/2024 105.00p 105.00p 103.08p 105.00p 13126
03/07/2024 105.00p 105.24p 103.51p 105.00p 3274
02/07/2024 105.00p 105.45p 103.51p 105.00p 21201
01/07/2024 105.00p 105.66p 102.90p 105.00p 29057
28/06/2024 105.00p 105.66p 103.45p 105.00p 37163
27/06/2024 105.00p 105.48p 103.45p 105.00p 15630
26/06/2024 105.00p 105.50p 102.90p 105.00p 10014
25/06/2024 105.00p 105.65p 105.00p 105.00p 4705
24/06/2024 105.00p 108.00p 102.00p 105.00p 8750
21/06/2024 105.00p 105.80p 103.32p 105.00p 22871
20/06/2024 105.00p 105.87p 102.00p 105.00p 15120
19/06/2024 105.00p 105.87p 103.32p 105.00p 6712
18/06/2024 105.00p 105.00p 103.25p 105.00p 18545
17/06/2024 105.00p 105.90p 103.20p 105.00p 12448
14/06/2024 104.00p 105.90p 103.60p 105.00p 5990
13/06/2024 104.00p 108.00p 103.60p 105.00p 29870
12/06/2024 104.00p 106.98p 103.44p 104.00p 13139
11/06/2024 104.00p 106.98p 103.36p 104.00p 24925
10/06/2024 105.00p 106.98p 103.22p 104.00p 10800
07/06/2024 105.00p 108.72p 100.00p 104.00p 8002
06/06/2024 104.00p 105.92p 103.20p 104.00p 5066
05/06/2024 104.00p 106.92p 102.00p 104.00p 39558
04/06/2024 104.00p 108.00p 100.00p 104.00p 5326
03/06/2024 104.00p 104.00p 102.65p 104.00p 5618
31/05/2024 104.00p 105.92p 102.50p 104.00p 10395
30/05/2024 104.00p 106.32p 102.50p 104.00p 5853
29/05/2024 105.00p 107.40p 103.60p 105.00p 5237
28/05/2024 106.00p 106.00p 102.01p 106.00p 20871
24/05/2024 106.00p 106.00p 102.00p 106.00p 77266
23/05/2024 106.00p 106.00p 102.80p 106.00p 998
22/05/2024 105.50p 110.00p 102.00p 106.00p 8168
21/05/2024 105.50p 108.92p 104.92p 105.50p 12323
20/05/2024 105.00p 108.64p 105.00p 105.50p 26472
17/05/2024 105.00p 107.79p 104.30p 105.00p 14660
16/05/2024 105.00p 108.00p 103.50p 105.00p 46749
15/05/2024 101.50p 107.00p 101.00p 104.50p 64630
14/05/2024 101.50p 102.95p 98.18p 101.50p 86340
13/05/2024 101.50p 103.20p 100.05p 101.50p 31358
10/05/2024 99.00p 102.95p 96.00p 101.50p 38875
09/05/2024 93.50p 100.00p 93.50p 99.00p 60614
08/05/2024 93.00p 96.00p 92.34p 93.50p 78725
07/05/2024 92.50p 95.50p 91.50p 93.00p 53002
03/05/2024 92.50p 93.44p 89.00p 92.50p 112956
02/05/2024 92.50p 93.50p 89.00p 92.50p 49811
01/05/2024 92.50p 93.00p 89.00p 92.50p 50675
30/04/2024 92.50p 93.00p 89.00p 92.50p 77718
29/04/2024 92.50p 93.69p 89.00p 92.50p 75986
26/04/2024 92.50p 93.89p 90.89p 92.50p 32103
25/04/2024 92.50p 94.03p 90.51p 94.00p 23010
24/04/2024 92.00p 94.03p 90.89p 92.50p 33024
23/04/2024 92.00p 93.39p 89.55p 92.00p 19598
22/04/2024 92.00p 93.39p 88.10p 92.00p 11166
19/04/2024 92.00p 93.00p 89.52p 92.00p 8033
18/04/2024 92.50p 96.00p 87.00p 92.00p 40158
17/04/2024 93.00p 96.00p 88.00p 92.50p 36389
16/04/2024 93.00p 93.00p 90.00p 93.00p 19189
15/04/2024 93.00p 93.65p 90.00p 93.00p 85955
12/04/2024 93.00p 93.75p 91.30p 93.00p 28967
11/04/2024 94.00p 94.74p 91.61p 93.00p 52409
10/04/2024 93.50p 99.00p 90.00p 93.50p 31716
09/04/2024 93.50p 97.00p 91.00p 93.50p 33650
08/04/2024 93.50p 97.00p 91.00p 97.00p 44638
05/04/2024 93.50p 97.00p 90.00p 93.50p 11818
04/04/2024 93.50p 95.59p 91.30p 93.50p 37345
03/04/2024 93.50p 95.85p 91.00p 93.50p 59740
02/04/2024 94.00p 99.50p 90.32p 93.50p 70752
28/03/2024 90.75p 91.50p 90.00p 90.75p 46829
27/03/2024 91.75p 95.00p 90.39p 90.75p 39566
26/03/2024 91.75p 91.75p 90.67p 91.75p 2714
25/03/2024 92.25p 92.86p 90.09p 91.75p 28502
22/03/2024 92.75p 94.07p 90.11p 92.25p 15347
21/03/2024 92.75p 92.80p 90.06p 92.75p 49238
20/03/2024 95.75p 95.75p 95.00p 92.75p 34193
19/03/2024 95.75p 99.00p 91.00p 95.00p 2058
18/03/2024 95.50p 96.25p 95.75p 95.75p 0
15/03/2024 96.50p 96.50p 91.00p 96.25p 22676
14/03/2024 96.50p 101.00p 92.00p 96.50p 14714
13/03/2024 95.75p 96.50p 92.08p 96.50p 12930
12/03/2024 97.00p 97.50p 92.00p 95.75p 22243
11/03/2024 96.25p 99.50p 93.00p 96.25p 17254
08/03/2024 97.50p 97.50p 93.41p 96.25p 6022
07/03/2024 96.25p 97.50p 93.00p 96.25p 44739
06/03/2024 96.25p 96.25p 93.00p 96.25p 109174
05/03/2024 96.25p 96.25p 93.00p 94.00p 21291
04/03/2024 96.25p 96.25p 93.07p 96.25p 11317
01/03/2024 96.75p 96.75p 93.00p 96.25p 76006
29/02/2024 96.75p 96.75p 96.06p 96.75p 10481
28/02/2024 96.75p 96.75p 94.00p 96.75p 17010
27/02/2024 96.75p 96.75p 94.06p 96.75p 44991
26/02/2024 96.75p 98.07p 94.00p 96.75p 27714
23/02/2024 97.25p 99.50p 94.75p 96.75p 42433
22/02/2024 97.75p 97.82p 96.00p 96.00p 13771
21/02/2024 99.50p 99.50p 96.10p 97.75p 17421
20/02/2024 100.00p 100.00p 95.00p 98.50p 31637
19/02/2024 102.00p 102.00p 98.00p 101.00p 30269
16/02/2024 102.00p 102.00p 100.00p 102.00p 8570
15/02/2024 105.50p 105.50p 103.00p 103.50p 5512
14/02/2024 110.50p 110.50p 101.00p 105.50p 18107
13/02/2024 110.50p 110.50p 107.01p 107.50p 16095
12/02/2024 113.50p 113.50p 107.00p 110.50p 17849
09/02/2024 113.50p 113.50p 107.00p 112.50p 92

*Close Price adjusted for both dividends and splits