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
25/04/2023 92.50p 93.00p 89.00p 89.00p 703151
24/04/2023 93.50p 94.00p 92.00p 92.50p 473531
21/04/2023 94.00p 97.00p 93.00p 97.00p 466214
20/04/2023 94.50p 95.00p 93.56p 94.00p 87943
19/04/2023 95.50p 96.00p 94.00p 94.50p 164149
18/04/2023 98.00p 100.00p 94.00p 95.50p 478599
17/04/2023 99.00p 99.34p 96.00p 98.00p 313852
14/04/2023 99.50p 101.05p 96.80p 99.00p 473061
13/04/2023 101.00p 102.00p 100.00p 101.00p 133816
12/04/2023 101.50p 102.00p 100.30p 101.00p 166300
11/04/2023 102.00p 103.00p 100.50p 101.50p 457241
06/04/2023 100.50p 103.00p 100.44p 102.00p 340451
05/04/2023 101.50p 103.00p 99.30p 101.00p 148577
04/04/2023 102.00p 103.00p 100.65p 101.50p 106881
03/04/2023 102.00p 103.00p 101.00p 102.00p 172591
31/03/2023 102.00p 103.00p 101.00p 102.00p 90786
30/03/2023 102.00p 103.00p 101.00p 102.00p 169533
29/03/2023 102.00p 103.00p 101.00p 102.00p 177234
28/03/2023 100.00p 103.00p 100.00p 103.00p 342421
27/03/2023 99.00p 101.00p 98.99p 100.00p 205269
24/03/2023 100.50p 102.00p 98.00p 99.00p 246302
23/03/2023 101.50p 102.00p 99.00p 100.50p 146030
22/03/2023 99.50p 102.00p 99.00p 101.50p 725196
21/03/2023 99.00p 100.00p 98.00p 99.50p 1068539
20/03/2023 104.00p 105.00p 97.33p 99.00p 859791
17/03/2023 106.50p 107.00p 104.06p 104.50p 145426
16/03/2023 108.00p 110.00p 106.00p 106.50p 309572
15/03/2023 110.00p 110.50p 108.00p 109.00p 192626
14/03/2023 110.00p 112.00p 109.20p 110.50p 193201
13/03/2023 114.50p 115.00p 108.00p 110.00p 796595
10/03/2023 114.50p 116.00p 113.00p 114.00p 364676
09/03/2023 116.50p 117.00p 114.00p 114.00p 180192
08/03/2023 116.00p 120.00p 115.00p 117.50p 218238
07/03/2023 116.50p 117.00p 115.00p 117.00p 220717
06/03/2023 118.00p 119.00p 116.10p 116.50p 105539
03/03/2023 118.50p 119.00p 117.00p 118.00p 130750
02/03/2023 118.00p 119.00p 116.20p 118.00p 786610
01/03/2023 118.00p 120.00p 116.00p 118.00p 362908
28/02/2023 119.00p 120.00p 116.00p 118.00p 168563
27/02/2023 119.00p 120.00p 118.04p 119.00p 117032
24/02/2023 119.00p 120.00p 118.40p 119.00p 237010
23/02/2023 117.00p 120.00p 116.62p 119.00p 364356
22/02/2023 119.00p 119.00p 115.00p 117.00p 116980
21/02/2023 118.50p 120.00p 117.00p 118.50p 102217
20/02/2023 118.50p 120.00p 117.00p 118.50p 126074
17/02/2023 118.50p 120.00p 117.06p 118.50p 394985
16/02/2023 118.50p 120.00p 117.00p 118.50p 266389
15/02/2023 123.00p 124.00p 116.00p 119.00p 478330
14/02/2023 121.00p 125.00p 121.00p 122.50p 494216
13/02/2023 125.50p 125.50p 121.00p 121.25p 342519
10/02/2023 128.50p 128.90p 123.03p 125.00p 198968
09/02/2023 127.50p 133.00p 125.50p 128.50p 223826
08/02/2023 131.00p 131.20p 127.00p 127.50p 200305
07/02/2023 128.00p 137.98p 126.60p 130.00p 669509
06/02/2023 121.50p 130.00p 118.03p 128.00p 725550
03/02/2023 118.00p 122.00p 118.00p 122.00p 1330984
02/02/2023 117.50p 119.00p 116.00p 118.00p 986738
01/02/2023 117.00p 118.00p 116.00p 117.00p 794441
31/01/2023 116.50p 118.00p 115.15p 117.00p 333682
30/01/2023 116.50p 120.00p 116.50p 116.50p 584368
27/01/2023 117.50p 120.00p 115.00p 117.00p 664790
26/01/2023 117.50p 120.00p 115.00p 117.00p 600291
25/01/2023 117.50p 120.00p 115.00p 117.50p 281419
24/01/2023 118.00p 120.00p 115.00p 115.00p 379624
23/01/2023 118.50p 120.00p 116.00p 119.00p 946884
20/01/2023 117.50p 120.00p 115.55p 118.50p 488978
19/01/2023 119.50p 120.00p 115.30p 116.50p 498391
18/01/2023 119.50p 121.00p 119.00p 119.50p 694019
17/01/2023 119.50p 121.00p 118.00p 119.50p 627891
16/01/2023 119.00p 121.00p 118.28p 120.00p 1782049
13/01/2023 118.00p 121.00p 115.60p 118.50p 2610602
12/01/2023 117.00p 122.00p 113.00p 116.50p 4078090
11/01/2023 107.50p 123.00p 107.00p 121.00p 8552901
10/01/2023 106.50p 108.00p 105.00p 107.00p 419013
09/01/2023 104.00p 108.00p 104.00p 106.50p 1086479
06/01/2023 104.00p 105.00p 102.66p 103.50p 479413
05/01/2023 104.00p 105.00p 102.00p 103.50p 755919
04/01/2023 104.00p 106.00p 102.55p 103.50p 441183
03/01/2023 103.00p 105.00p 102.00p 104.00p 1889214
30/12/2022 102.50p 104.00p 101.00p 103.00p 1128028
29/12/2022 102.00p 105.00p 101.33p 102.50p 121633
28/12/2022 102.00p 104.00p 101.00p 104.00p 99427
23/12/2022 101.00p 102.00p 100.50p 102.00p 155628
22/12/2022 102.50p 105.00p 99.00p 101.00p 210361
21/12/2022 102.50p 105.00p 100.00p 102.00p 157063
20/12/2022 102.50p 105.00p 100.50p 102.50p 256233
19/12/2022 99.50p 102.50p 99.00p 102.50p 366402
16/12/2022 103.00p 103.00p 99.00p 99.50p 123713
15/12/2022 104.50p 106.00p 102.00p 103.00p 85295
14/12/2022 98.50p 105.90p 98.25p 105.00p 1069049
13/12/2022 98.00p 99.40p 97.00p 98.00p 923584
12/12/2022 101.50p 101.50p 97.99p 98.00p 147837
09/12/2022 102.50p 104.00p 100.00p 101.50p 80617
08/12/2022 102.50p 103.45p 101.50p 102.50p 32900
07/12/2022 103.00p 104.00p 101.00p 102.50p 145797
06/12/2022 104.50p 105.00p 101.20p 104.00p 115642
05/12/2022 105.50p 107.00p 104.00p 104.50p 284573
02/12/2022 93.50p 112.53p 93.10p 105.50p 676244
01/12/2022 91.00p 93.00p 90.99p 91.50p 328109
30/11/2022 91.50p 93.40p 90.00p 90.60p 152207
29/11/2022 92.00p 93.00p 91.00p 91.50p 87007
28/11/2022 91.50p 93.00p 91.00p 92.00p 96180
25/11/2022 93.00p 93.70p 91.00p 91.50p 202833
24/11/2022 93.50p 95.00p 92.00p 93.50p 503053
23/11/2022 94.00p 95.00p 92.00p 93.50p 32515
22/11/2022 95.50p 96.00p 92.96p 94.00p 42971
21/11/2022 95.50p 96.00p 94.15p 95.50p 15246
18/11/2022 96.00p 96.00p 95.15p 95.50p 40108
17/11/2022 96.00p 97.00p 95.15p 96.00p 31452
16/11/2022 99.00p 99.00p 95.00p 96.00p 116001
15/11/2022 99.50p 100.00p 98.00p 99.00p 111573
14/11/2022 100.50p 100.90p 98.50p 99.00p 233111
11/11/2022 87.50p 101.00p 87.50p 100.50p 2101441
10/11/2022 89.50p 90.00p 87.15p 87.50p 139450
09/11/2022 88.50p 90.00p 87.50p 89.00p 8352
08/11/2022 88.00p 89.00p 87.00p 87.00p 56714
07/11/2022 89.50p 89.50p 87.00p 87.00p 79443
04/11/2022 87.50p 89.00p 87.25p 88.00p 110799
03/11/2022 87.50p 88.00p 85.75p 87.80p 113460
02/11/2022 88.00p 89.00p 85.00p 85.00p 502303
01/11/2022 87.00p 89.00p 85.00p 87.00p 862708
31/10/2022 87.00p 89.00p 85.50p 87.00p 858127
28/10/2022 87.00p 89.00p 84.69p 87.00p 236614
27/10/2022 87.00p 89.00p 85.55p 87.00p 275628
26/10/2022 87.00p 89.00p 85.00p 89.00p 42004
25/10/2022 87.00p 89.00p 86.05p 87.00p 5729
24/10/2022 87.00p 89.00p 86.05p 87.00p 19477
21/10/2022 87.00p 89.00p 85.00p 87.00p 130761
20/10/2022 87.50p 89.00p 85.48p 87.00p 72178
19/10/2022 91.00p 91.00p 85.36p 87.50p 51350
18/10/2022 91.00p 92.00p 90.00p 90.00p 818336
17/10/2022 91.00p 92.00p 90.00p 91.00p 115613
14/10/2022 92.50p 95.00p 90.67p 91.00p 671889
13/10/2022 98.00p 100.00p 95.50p 98.00p 13497
12/10/2022 99.50p 100.00p 96.00p 98.00p 34957
11/10/2022 99.50p 101.00p 98.00p 99.50p 26035
10/10/2022 102.50p 102.50p 96.00p 99.50p 31159
07/10/2022 102.50p 102.50p 100.00p 101.50p 28146
06/10/2022 102.50p 105.00p 100.00p 102.50p 37593
05/10/2022 102.50p 104.50p 100.00p 102.50p 37144
04/10/2022 105.00p 105.90p 101.00p 103.00p 41188
03/10/2022 106.00p 108.00p 102.00p 105.00p 55471
30/09/2022 105.50p 108.00p 104.04p 106.00p 10508
29/09/2022 106.50p 108.00p 105.00p 105.50p 16501
28/09/2022 112.50p 112.50p 105.00p 106.00p 43997
27/09/2022 112.25p 113.20p 111.60p 112.25p 1439264
26/09/2022 111.75p 113.50p 111.60p 112.25p 136731
23/09/2022 111.00p 112.90p 110.25p 111.75p 38134
22/09/2022 110.50p 111.80p 110.10p 111.00p 1485619
21/09/2022 108.00p 111.00p 108.00p 111.00p 25877
20/09/2022 108.00p 113.00p 106.63p 113.00p 33494
19/09/2022 106.50p 110.00p 106.50p 108.00p 30770
16/09/2022 106.50p 110.00p 106.50p 108.00p 30770
15/09/2022 106.50p 108.00p 105.60p 106.50p 35456
14/09/2022 106.50p 108.00p 106.20p 106.50p 25155
13/09/2022 103.50p 107.00p 102.00p 106.50p 43627
12/09/2022 100.70p 105.00p 99.34p 103.50p 842296
09/09/2022 100.20p 100.20p 98.44p 100.20p 28055
08/09/2022 101.50p 101.82p 98.45p 100.00p 33924
07/09/2022 101.50p 101.50p 100.35p 101.50p 7009
06/09/2022 101.50p 103.00p 100.00p 100.00p 28832
05/09/2022 101.50p 102.30p 100.00p 101.50p 39815
02/09/2022 106.00p 106.00p 100.30p 101.50p 18037
01/09/2022 107.50p 109.00p 104.00p 105.00p 10469
31/08/2022 107.50p 108.50p 105.00p 107.00p 22017
30/08/2022 111.50p 111.50p 105.00p 107.00p 185342
29/08/2022 113.50p 115.00p 110.00p 111.00p 110833
26/08/2022 113.50p 115.00p 110.00p 111.00p 110833
25/08/2022 115.00p 115.00p 113.00p 113.50p 29515
24/08/2022 115.00p 116.00p 110.00p 115.00p 811608
23/08/2022 116.00p 116.00p 114.00p 116.00p 35581
22/08/2022 117.50p 117.50p 114.04p 116.00p 13265
19/08/2022 117.50p 120.00p 115.65p 117.50p 36153
18/08/2022 117.50p 117.50p 115.00p 117.50p 38895
17/08/2022 117.50p 117.50p 115.60p 117.50p 42078
16/08/2022 117.50p 117.50p 115.55p 117.00p 242740
15/08/2022 117.50p 120.00p 116.00p 117.50p 10435
12/08/2022 117.50p 118.00p 116.00p 117.50p 148666
11/08/2022 117.50p 119.00p 115.55p 117.50p 588410
10/08/2022 117.50p 120.00p 115.00p 117.50p 444686
09/08/2022 117.50p 120.00p 117.50p 117.50p 101625
08/08/2022 117.50p 120.00p 116.60p 117.50p 27537
05/08/2022 117.00p 120.00p 115.00p 117.50p 47002
04/08/2022 117.00p 117.50p 115.00p 117.50p 15214
03/08/2022 118.50p 118.90p 115.05p 117.50p 34995
02/08/2022 118.50p 120.00p 117.03p 118.50p 335764
01/08/2022 116.00p 120.00p 115.00p 118.00p 89500
29/07/2022 118.50p 123.00p 115.00p 116.50p 67571
28/07/2022 118.50p 122.00p 115.07p 121.00p 73611
27/07/2022 114.00p 122.00p 113.50p 118.50p 33452
26/07/2022 113.50p 115.00p 113.29p 114.00p 47638
25/07/2022 112.50p 113.98p 112.00p 113.50p 41590
22/07/2022 111.50p 114.00p 110.75p 113.00p 73300
21/07/2022 112.00p 112.00p 110.00p 111.50p 35513
20/07/2022 108.50p 114.00p 106.00p 112.00p 93742
19/07/2022 113.50p 113.50p 108.00p 109.50p 318381
18/07/2022 113.50p 114.50p 112.00p 113.50p 80507
15/07/2022 112.50p 115.00p 110.04p 113.00p 58349
14/07/2022 115.00p 115.00p 112.00p 112.50p 40825
13/07/2022 116.50p 117.00p 115.00p 115.00p 34019

*Close Price adjusted for both dividends and splits