Premier Miton Group (PMI) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
22/11/2024 54.50p 55.00p 53.00p 54.50p 262742
21/11/2024 54.50p 56.00p 54.00p 55.00p 185963
20/11/2024 54.20p 55.00p 54.00p 54.50p 70991
19/11/2024 55.00p 56.00p 54.00p 54.20p 340042
18/11/2024 55.00p 56.00p 55.00p 55.50p 50023
15/11/2024 55.00p 56.00p 55.00p 55.50p 171646
14/11/2024 55.00p 56.00p 55.00p 55.00p 207492
13/11/2024 56.50p 58.00p 55.00p 57.20p 391214
12/11/2024 58.50p 59.00p 56.00p 56.50p 373266
11/11/2024 58.50p 59.00p 58.00p 58.50p 363850
08/11/2024 59.00p 60.00p 58.05p 58.50p 113044
07/11/2024 61.00p 62.00p 59.00p 59.50p 224542
06/11/2024 61.50p 62.00p 60.17p 61.00p 289446
05/11/2024 62.00p 62.00p 61.00p 61.50p 116825
04/11/2024 62.00p 63.00p 61.00p 61.50p 101477
01/11/2024 62.50p 63.00p 62.00p 62.00p 80595
31/10/2024 64.00p 65.00p 62.02p 62.50p 197468
30/10/2024 60.50p 66.00p 60.00p 64.00p 735845
29/10/2024 62.00p 63.00p 60.00p 60.50p 265533
28/10/2024 63.50p 64.00p 61.00p 62.00p 225869
25/10/2024 62.00p 64.00p 62.00p 63.00p 413836
24/10/2024 62.00p 63.00p 61.32p 62.00p 192802
23/10/2024 62.00p 62.00p 61.00p 62.00p 304500
22/10/2024 62.00p 62.00p 59.80p 61.50p 128878
21/10/2024 62.00p 62.00p 61.00p 61.50p 146358
18/10/2024 63.50p 64.00p 61.00p 61.50p 258828
17/10/2024 63.50p 64.00p 61.53p 63.00p 439712
16/10/2024 61.50p 64.00p 60.50p 63.00p 308893
15/10/2024 61.50p 62.00p 60.00p 61.00p 166638
14/10/2024 60.00p 62.00p 59.00p 60.60p 233632
11/10/2024 58.50p 61.00p 58.00p 60.00p 415117
10/10/2024 58.50p 59.00p 58.20p 58.50p 165264
09/10/2024 58.00p 59.00p 58.00p 58.00p 152280
08/10/2024 60.00p 61.00p 58.00p 58.50p 209492
07/10/2024 61.50p 61.50p 59.00p 60.00p 274875
04/10/2024 61.50p 63.00p 60.00p 61.00p 54144
03/10/2024 61.00p 63.00p 60.00p 61.50p 43961
02/10/2024 61.00p 62.00p 60.00p 61.00p 367978
01/10/2024 61.00p 62.00p 60.00p 61.00p 377362
30/09/2024 63.00p 64.00p 60.00p 61.00p 188300
27/09/2024 63.00p 63.50p 62.00p 63.00p 346954
26/09/2024 64.00p 65.00p 62.00p 63.00p 196133
25/09/2024 66.00p 67.00p 63.00p 64.00p 128218
24/09/2024 66.00p 67.00p 65.00p 66.00p 133679
23/09/2024 68.00p 69.00p 65.25p 66.00p 181268
20/09/2024 68.00p 68.00p 67.00p 68.00p 32396
19/09/2024 67.50p 69.00p 67.00p 68.00p 279458
18/09/2024 68.00p 69.00p 67.00p 67.50p 64849
17/09/2024 68.50p 69.00p 68.00p 68.50p 68578
16/09/2024 68.50p 69.00p 68.00p 69.00p 22627
13/09/2024 68.50p 69.00p 67.21p 69.00p 116876
12/09/2024 68.00p 68.00p 67.12p 67.50p 119984
11/09/2024 68.00p 68.00p 67.00p 67.50p 52025
10/09/2024 69.00p 69.00p 67.21p 67.50p 73711
09/09/2024 69.50p 70.00p 68.00p 68.50p 46012
06/09/2024 69.50p 71.00p 69.00p 69.50p 92835
05/09/2024 70.00p 71.00p 69.00p 69.50p 75981
04/09/2024 72.00p 72.50p 69.00p 70.00p 311357
03/09/2024 72.00p 73.00p 71.00p 72.00p 47099
02/09/2024 73.00p 74.00p 71.00p 72.00p 131750
30/08/2024 73.50p 74.25p 72.25p 73.00p 109471
29/08/2024 74.00p 74.50p 72.70p 73.50p 43638
28/08/2024 74.00p 75.00p 73.58p 74.00p 210677
27/08/2024 74.00p 75.00p 73.00p 74.00p 42428
23/08/2024 74.00p 75.00p 72.00p 73.60p 266058
22/08/2024 73.50p 75.00p 73.00p 74.00p 77841
21/08/2024 73.50p 75.00p 72.00p 73.60p 109495
20/08/2024 73.00p 74.00p 72.52p 73.00p 181174
19/08/2024 73.00p 73.60p 72.00p 73.00p 446948
16/08/2024 73.00p 74.00p 72.33p 73.00p 154930
15/08/2024 71.50p 74.00p 70.67p 73.00p 504885
14/08/2024 71.50p 72.00p 70.00p 71.40p 535172
13/08/2024 71.50p 72.00p 70.05p 71.00p 190599
12/08/2024 71.00p 72.00p 70.00p 71.00p 80892
09/08/2024 71.50p 72.00p 70.00p 71.00p 220512
08/08/2024 71.50p 73.00p 70.00p 71.00p 82519
07/08/2024 72.00p 73.00p 71.00p 71.50p 40507
06/08/2024 70.50p 72.90p 69.00p 72.00p 333840
05/08/2024 73.00p 74.00p 69.00p 70.00p 2131397
02/08/2024 73.50p 75.00p 72.00p 73.50p 154446
01/08/2024 69.50p 74.50p 69.50p 73.50p 495067
31/07/2024 69.50p 72.40p 68.00p 69.50p 253409
30/07/2024 69.50p 71.00p 68.55p 69.50p 29379
29/07/2024 69.50p 71.00p 68.33p 69.50p 76223
26/07/2024 69.00p 71.00p 67.25p 69.50p 368155
25/07/2024 69.00p 70.00p 68.00p 69.00p 54503
24/07/2024 69.50p 70.00p 68.22p 69.00p 81217
23/07/2024 71.00p 71.04p 69.02p 69.50p 195392
22/07/2024 71.00p 72.00p 70.00p 71.00p 155598
19/07/2024 71.00p 72.00p 70.00p 71.00p 29668
18/07/2024 70.50p 72.00p 70.00p 71.00p 102722
17/07/2024 71.50p 73.00p 70.00p 70.50p 133206
16/07/2024 71.50p 73.00p 70.00p 71.50p 253525
15/07/2024 71.50p 73.00p 70.71p 71.50p 468888
12/07/2024 67.00p 73.00p 67.00p 71.50p 814189
11/07/2024 67.50p 68.00p 66.00p 67.00p 278168
10/07/2024 68.00p 68.00p 67.00p 67.50p 79131
09/07/2024 70.50p 71.00p 66.99p 68.00p 278646
08/07/2024 70.50p 71.00p 69.00p 70.00p 617288
05/07/2024 70.50p 71.00p 69.00p 70.00p 148412
04/07/2024 69.00p 71.00p 68.00p 70.00p 232452
03/07/2024 71.00p 72.00p 71.00p 71.50p 151259
02/07/2024 71.00p 72.00p 70.00p 71.00p 473093
01/07/2024 70.50p 72.00p 69.00p 71.00p 539679
28/06/2024 69.00p 72.00p 69.00p 70.50p 204090
27/06/2024 69.00p 70.00p 68.00p 69.00p 153195
26/06/2024 69.00p 70.00p 67.94p 69.00p 185195
25/06/2024 69.00p 71.40p 68.11p 69.00p 85247
24/06/2024 70.50p 72.00p 68.00p 69.00p 325724
21/06/2024 70.50p 72.00p 69.00p 70.50p 97229
20/06/2024 67.00p 72.00p 67.00p 70.50p 416403
19/06/2024 68.00p 68.00p 66.70p 67.50p 121442
18/06/2024 69.50p 70.00p 66.78p 68.00p 548077
17/06/2024 71.00p 72.00p 69.00p 69.50p 207932
14/06/2024 72.00p 73.00p 70.00p 71.00p 281760
13/06/2024 72.00p 73.00p 71.00p 72.00p 69269
12/06/2024 72.00p 73.00p 71.00p 72.00p 160475
11/06/2024 72.50p 73.00p 71.38p 72.00p 171207
10/06/2024 72.50p 73.00p 72.00p 72.50p 163382
07/06/2024 74.50p 75.70p 72.00p 72.50p 178338
06/06/2024 75.00p 75.80p 73.00p 74.50p 601018
05/06/2024 72.50p 75.96p 72.00p 75.00p 278524
04/06/2024 72.50p 74.00p 71.00p 72.50p 1120443
03/06/2024 72.50p 74.00p 71.00p 72.50p 210649
31/05/2024 72.50p 74.00p 71.00p 72.50p 236833
30/05/2024 78.00p 78.10p 69.00p 72.50p 2775619
29/05/2024 79.50p 80.00p 77.00p 78.00p 531343
28/05/2024 80.00p 81.00p 79.00p 80.00p 694093
24/05/2024 80.00p 81.00p 79.00p 80.00p 204088
23/05/2024 83.00p 83.00p 79.00p 80.00p 1733162
22/05/2024 82.50p 83.00p 80.00p 83.00p 381518
21/05/2024 78.00p 83.00p 77.65p 82.50p 647880
20/05/2024 76.50p 79.00p 76.36p 78.60p 282268
17/05/2024 75.50p 77.00p 75.00p 76.50p 255013
16/05/2024 75.50p 77.00p 75.00p 76.00p 695486
15/05/2024 76.00p 76.70p 74.24p 76.00p 528845
14/05/2024 75.50p 77.00p 75.00p 76.00p 189017
13/05/2024 73.00p 79.00p 73.00p 76.00p 747352
10/05/2024 69.50p 74.00p 69.50p 73.00p 370113
09/05/2024 68.00p 71.00p 68.00p 70.00p 148333
08/05/2024 68.50p 69.12p 68.00p 69.00p 265963
07/05/2024 70.00p 71.00p 67.00p 69.00p 430736
03/05/2024 71.50p 73.00p 69.00p 70.00p 480778
02/05/2024 71.50p 73.00p 70.00p 71.50p 91994
01/05/2024 71.50p 73.00p 69.60p 71.50p 253408
30/04/2024 68.00p 72.90p 67.00p 71.50p 658177
29/04/2024 65.00p 69.00p 64.00p 68.00p 334956
26/04/2024 64.50p 66.00p 63.70p 65.00p 221259
25/04/2024 64.50p 65.00p 63.00p 64.00p 245947
24/04/2024 63.50p 65.89p 63.00p 64.00p 542244
23/04/2024 63.50p 65.00p 62.66p 63.50p 106897
22/04/2024 61.50p 70.00p 61.00p 63.50p 634851
19/04/2024 61.50p 64.20p 60.50p 61.50p 163874
18/04/2024 61.50p 63.00p 61.15p 61.50p 39015
17/04/2024 61.50p 63.00p 60.25p 61.50p 253544
16/04/2024 62.00p 62.80p 60.00p 61.00p 450174
15/04/2024 63.00p 63.59p 60.80p 63.00p 193240
12/04/2024 58.50p 65.00p 58.07p 63.00p 1416866
11/04/2024 58.50p 60.00p 58.00p 59.00p 334270
10/04/2024 55.00p 59.00p 55.00p 58.50p 676083
09/04/2024 53.50p 55.19p 53.00p 55.00p 629355
08/04/2024 54.00p 54.00p 53.00p 53.50p 234467
05/04/2024 55.00p 56.00p 53.00p 53.00p 139959
04/04/2024 55.00p 56.00p 54.00p 55.00p 262374
03/04/2024 55.00p 55.50p 54.00p 55.00p 413521
02/04/2024 54.00p 55.40p 54.00p 55.00p 412809
28/03/2024 52.50p 54.00p 52.00p 53.50p 406203
27/03/2024 54.50p 55.00p 52.00p 53.00p 341589
26/03/2024 55.00p 56.00p 54.00p 54.40p 609019
25/03/2024 57.00p 57.00p 54.00p 55.00p 565811
22/03/2024 57.00p 58.00p 56.00p 57.00p 271919
21/03/2024 58.00p 59.00p 56.00p 57.00p 51227
20/03/2024 58.00p 58.00p 58.00p 58.00p 356244
19/03/2024 58.00p 58.00p 57.00p 58.00p 25039
18/03/2024 57.00p 58.00p 56.00p 58.00p 218403
15/03/2024 57.00p 58.00p 56.00p 57.00p 63601
14/03/2024 57.00p 58.00p 56.00p 57.00p 128846
13/03/2024 56.00p 57.65p 55.00p 56.60p 2297681
12/03/2024 56.00p 56.50p 56.00p 56.50p 812951
11/03/2024 58.50p 59.00p 56.00p 56.50p 617374
08/03/2024 58.50p 59.00p 58.00p 58.50p 149055
07/03/2024 58.00p 59.00p 58.00p 58.50p 426467
06/03/2024 57.00p 58.00p 56.11p 57.50p 181152
05/03/2024 57.00p 59.00p 56.00p 57.00p 44706
04/03/2024 56.00p 58.00p 55.00p 57.00p 413557
01/03/2024 56.00p 57.00p 55.00p 56.00p 214330
29/02/2024 55.50p 57.00p 55.00p 56.00p 162834
28/02/2024 58.50p 59.00p 55.00p 56.00p 810513
27/02/2024 59.50p 60.00p 57.94p 58.50p 192673
26/02/2024 60.00p 60.00p 58.00p 59.50p 62954
23/02/2024 59.50p 60.00p 58.00p 60.00p 219675
22/02/2024 61.00p 61.00p 58.75p 60.00p 219656
21/02/2024 61.50p 61.50p 59.00p 60.50p 112674
20/02/2024 61.00p 63.00p 60.00p 61.00p 546589
19/02/2024 62.50p 63.00p 60.00p 61.00p 273575
16/02/2024 61.50p 63.00p 61.00p 62.50p 286976
15/02/2024 61.00p 62.00p 60.00p 61.50p 374250
14/02/2024 59.50p 62.00p 59.00p 61.00p 131771
13/02/2024 60.50p 61.00p 59.00p 59.50p 112338
12/02/2024 60.50p 61.00p 59.20p 60.50p 83938

*Close Price adjusted for both dividends and splits