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
29/09/2021 178.50p 179.90p 178.50p 178.50p 15316
28/09/2021 177.50p 180.00p 177.00p 180.00p 230878
27/09/2021 177.50p 180.00p 175.00p 180.00p 76065
24/09/2021 176.00p 178.00p 176.00p 177.00p 35002
23/09/2021 175.00p 175.60p 170.00p 175.00p 156256
22/09/2021 172.50p 178.00p 172.50p 174.00p 67897
21/09/2021 172.50p 173.95p 170.00p 172.50p 166728
20/09/2021 177.50p 180.00p 170.00p 172.50p 561742
17/09/2021 177.50p 180.00p 175.10p 177.50p 32362
16/09/2021 175.00p 178.75p 172.50p 177.50p 54476
15/09/2021 175.00p 175.00p 170.50p 175.00p 377710
14/09/2021 174.00p 174.00p 171.30p 172.50p 238931
13/09/2021 175.50p 175.50p 171.25p 172.50p 81814
10/09/2021 180.00p 180.30p 170.00p 175.50p 161501
09/09/2021 180.00p 180.40p 178.46p 180.00p 51827
08/09/2021 178.50p 180.40p 177.00p 180.00p 58809
07/09/2021 178.00p 178.50p 175.00p 178.50p 109746
06/09/2021 182.50p 185.00p 175.10p 177.00p 43982
03/09/2021 183.50p 183.50p 181.00p 183.50p 18899
02/09/2021 183.50p 187.00p 180.00p 183.50p 108958
01/09/2021 182.50p 187.00p 182.50p 183.50p 605984
31/08/2021 181.50p 185.00p 180.50p 182.50p 21922
27/08/2021 178.00p 182.00p 178.00p 178.00p 43297
26/08/2021 178.00p 180.00p 177.50p 178.00p 4306
25/08/2021 178.00p 180.00p 177.30p 178.00p 8605
24/08/2021 178.00p 180.00p 177.10p 178.00p 5808
23/08/2021 178.00p 180.00p 177.00p 178.00p 41970
20/08/2021 185.00p 185.00p 176.84p 178.00p 24483
19/08/2021 185.00p 192.00p 180.00p 182.50p 90776
18/08/2021 185.00p 186.75p 182.00p 185.00p 89920
17/08/2021 175.00p 190.00p 175.00p 185.00p 296309
16/08/2021 175.00p 180.00p 175.00p 175.00p 22419
13/08/2021 175.00p 180.00p 175.00p 175.00p 25471
12/08/2021 175.00p 180.00p 175.00p 175.00p 9000
11/08/2021 175.00p 180.00p 175.00p 175.00p 21699
10/08/2021 175.00p 179.16p 174.70p 175.00p 22464
09/08/2021 175.00p 179.00p 175.00p 175.00p 25313
06/08/2021 175.00p 178.39p 175.00p 175.00p 507761
05/08/2021 175.00p 179.75p 174.50p 175.00p 31496
04/08/2021 175.00p 180.00p 175.00p 180.00p 23009
03/08/2021 175.00p 181.05p 173.00p 175.00p 56851
02/08/2021 175.00p 176.25p 170.00p 170.00p 174462
30/07/2021 175.00p 175.00p 170.00p 175.00p 105850
29/07/2021 175.00p 175.00p 171.60p 175.00p 14253
28/07/2021 175.00p 175.00p 171.01p 175.00p 21485
27/07/2021 175.00p 176.00p 171.22p 175.00p 21628
26/07/2021 175.00p 175.71p 171.42p 175.00p 37028
23/07/2021 177.50p 177.50p 175.05p 177.50p 34329
22/07/2021 176.00p 179.00p 175.00p 177.50p 70664
21/07/2021 177.50p 177.50p 165.14p 177.50p 74238
20/07/2021 177.50p 177.50p 175.00p 177.50p 36060
19/07/2021 179.00p 179.50p 175.00p 177.50p 36707
16/07/2021 179.00p 180.00p 175.00p 177.50p 203732
15/07/2021 182.50p 185.00p 174.00p 177.50p 898256
14/07/2021 183.50p 183.50p 181.50p 182.50p 14296
13/07/2021 183.50p 183.50p 180.00p 182.50p 58177
12/07/2021 186.00p 187.00p 180.00p 182.50p 74127
09/07/2021 186.00p 189.18p 185.00p 186.00p 322411
08/07/2021 186.50p 190.00p 183.00p 185.00p 101879
07/07/2021 172.50p 188.00p 170.00p 188.00p 622371
06/07/2021 172.50p 174.95p 172.50p 172.50p 18525
05/07/2021 172.50p 175.00p 170.00p 172.50p 131329
02/07/2021 172.50p 174.50p 172.27p 172.50p 4531
01/07/2021 172.50p 175.00p 170.00p 172.50p 21345
30/06/2021 172.50p 173.50p 171.65p 172.50p 41176
29/06/2021 172.50p 175.00p 171.00p 172.50p 85334
28/06/2021 172.50p 174.00p 171.25p 172.50p 20693
25/06/2021 172.50p 173.00p 170.67p 172.50p 13455
24/06/2021 172.50p 172.50p 170.67p 172.00p 5372
23/06/2021 172.50p 172.90p 170.00p 172.50p 275267
22/06/2021 172.50p 172.95p 170.00p 172.50p 26912
21/06/2021 174.00p 174.75p 170.27p 172.50p 127072
18/06/2021 173.50p 174.00p 170.00p 172.50p 157987
17/06/2021 172.50p 175.00p 172.50p 172.50p 47526
16/06/2021 172.50p 175.00p 172.50p 172.50p 22785
15/06/2021 172.50p 174.00p 170.00p 172.50p 22349
14/06/2021 172.50p 175.00p 171.25p 172.50p 68331
11/06/2021 172.50p 175.00p 172.00p 172.50p 69047
10/06/2021 172.00p 175.00p 170.80p 172.50p 686760
09/06/2021 173.50p 175.00p 170.00p 171.00p 95967
08/06/2021 173.50p 173.50p 170.00p 172.50p 31388
07/06/2021 175.00p 175.00p 170.25p 172.50p 55626
04/06/2021 175.00p 178.00p 172.00p 175.00p 16756
03/06/2021 175.00p 178.00p 172.00p 175.00p 15698
02/06/2021 175.00p 177.50p 172.00p 175.00p 48024
01/06/2021 175.00p 177.07p 172.60p 175.00p 69688
28/05/2021 172.50p 176.00p 172.00p 173.00p 403461
27/05/2021 167.50p 175.00p 167.50p 171.50p 296915
26/05/2021 167.50p 169.50p 167.00p 167.50p 36981
25/05/2021 167.50p 170.00p 165.55p 167.50p 52324
24/05/2021 167.50p 170.00p 165.00p 167.50p 73415
21/05/2021 166.50p 170.00p 164.25p 167.50p 36596
20/05/2021 166.50p 167.49p 163.70p 166.50p 105642
19/05/2021 165.00p 172.00p 163.50p 166.50p 176022
18/05/2021 165.00p 165.00p 162.00p 163.50p 72177
17/05/2021 167.00p 167.00p 163.50p 163.50p 14864
14/05/2021 167.00p 169.00p 165.00p 166.50p 177585
13/05/2021 168.50p 168.50p 165.00p 167.00p 98436
12/05/2021 170.00p 170.00p 167.11p 169.00p 344728
11/05/2021 170.00p 171.50p 168.00p 170.00p 167118
10/05/2021 169.00p 171.00p 167.11p 170.00p 29167
07/05/2021 168.50p 170.00p 166.50p 169.00p 191233
06/05/2021 170.00p 170.00p 166.22p 170.00p 237404
05/05/2021 175.00p 175.00p 168.00p 170.00p 206304
04/05/2021 174.00p 178.00p 172.00p 175.00p 117392
30/04/2021 175.00p 175.42p 172.00p 175.00p 20629
29/04/2021 176.00p 180.00p 173.00p 175.00p 31558
28/04/2021 167.50p 180.00p 167.50p 176.50p 663135
27/04/2021 167.50p 170.00p 167.50p 167.50p 50556
26/04/2021 166.50p 169.00p 166.50p 169.00p 128883
23/04/2021 168.00p 170.00p 163.00p 165.00p 184282
22/04/2021 169.00p 169.48p 163.00p 165.00p 122785
21/04/2021 167.50p 173.00p 165.00p 169.00p 214505
20/04/2021 171.50p 171.50p 166.00p 167.50p 163961
19/04/2021 171.50p 173.67p 168.75p 172.00p 1420873
16/04/2021 166.00p 175.00p 166.00p 171.50p 597560
15/04/2021 162.50p 170.00p 162.50p 166.00p 45277
14/04/2021 162.50p 167.00p 160.95p 163.00p 332120
13/04/2021 162.50p 162.50p 160.00p 162.50p 129166
12/04/2021 162.50p 162.50p 160.00p 162.50p 377092
09/04/2021 162.50p 162.50p 155.00p 161.00p 201187
08/04/2021 150.50p 162.00p 150.00p 160.50p 703983
07/04/2021 147.50p 150.00p 145.00p 150.00p 702157
06/04/2021 144.50p 148.00p 142.00p 147.00p 823577
01/04/2021 144.50p 145.00p 143.25p 144.50p 403504
31/03/2021 144.50p 147.00p 143.25p 144.50p 527472
30/03/2021 144.50p 146.50p 143.25p 145.00p 342224
29/03/2021 144.50p 147.00p 143.00p 147.00p 881261
26/03/2021 143.50p 146.00p 142.00p 144.50p 243277
25/03/2021 144.00p 145.00p 142.50p 145.00p 74060
24/03/2021 143.50p 145.00p 142.51p 144.00p 157707
23/03/2021 143.50p 145.00p 143.50p 143.50p 58001
22/03/2021 140.00p 144.97p 139.20p 143.50p 408249
19/03/2021 141.50p 141.50p 138.00p 138.00p 13072
18/03/2021 141.50p 143.00p 140.00p 141.50p 71011
17/03/2021 143.00p 143.50p 140.00p 141.50p 86458
16/03/2021 144.50p 144.50p 141.00p 143.00p 18185
15/03/2021 146.50p 147.50p 141.00p 144.50p 68234
12/03/2021 145.50p 153.00p 145.40p 146.50p 369011
11/03/2021 144.00p 148.00p 140.00p 145.50p 42911
10/03/2021 144.00p 146.75p 140.08p 144.00p 14666
09/03/2021 145.50p 148.00p 143.55p 145.50p 35991
08/03/2021 145.50p 147.49p 143.55p 145.50p 235427
05/03/2021 145.50p 148.00p 143.25p 145.50p 1127121
04/03/2021 145.50p 148.00p 145.03p 146.00p 43470
03/03/2021 139.00p 148.00p 135.00p 145.50p 243999
02/03/2021 139.00p 140.00p 138.02p 139.00p 291745
01/03/2021 139.00p 140.00p 138.00p 139.00p 614376
26/02/2021 140.00p 140.00p 138.20p 139.00p 159623
25/02/2021 140.00p 140.00p 138.51p 140.00p 17239
24/02/2021 138.50p 145.00p 138.50p 140.00p 22559
23/02/2021 142.50p 144.00p 138.00p 138.50p 29774
22/02/2021 142.50p 144.90p 141.50p 142.50p 30358
19/02/2021 141.50p 144.48p 141.00p 143.00p 44429
18/02/2021 142.50p 142.50p 139.50p 141.50p 17059
17/02/2021 142.50p 143.90p 141.27p 142.50p 203402
16/02/2021 146.50p 150.00p 142.25p 142.50p 257761
15/02/2021 147.50p 148.69p 143.67p 145.00p 45510
12/02/2021 147.50p 149.00p 146.00p 148.00p 52693
11/02/2021 149.00p 150.00p 146.00p 148.00p 45782
10/02/2021 149.50p 149.50p 147.15p 149.50p 7071
09/02/2021 149.00p 150.00p 148.27p 150.00p 8540
08/02/2021 149.00p 151.90p 149.00p 150.00p 60850
05/02/2021 146.00p 152.00p 142.00p 150.50p 77638
04/02/2021 145.00p 149.92p 143.67p 146.00p 33349
03/02/2021 142.50p 147.00p 140.51p 144.50p 163225
02/02/2021 142.50p 143.00p 140.15p 141.50p 297903
01/02/2021 142.50p 143.00p 141.00p 141.50p 40172
29/01/2021 142.50p 143.00p 141.01p 143.00p 19731
28/01/2021 143.50p 144.12p 141.00p 143.00p 160165
27/01/2021 146.00p 146.40p 141.00p 145.50p 495404
26/01/2021 147.50p 147.50p 145.00p 146.00p 20736
25/01/2021 150.00p 150.50p 145.00p 147.50p 88892
22/01/2021 154.00p 154.00p 149.03p 152.00p 42553
21/01/2021 154.00p 154.00p 150.25p 154.00p 9012
20/01/2021 154.00p 157.00p 151.60p 152.00p 41786
19/01/2021 158.50p 163.00p 150.00p 160.00p 38671
18/01/2021 161.00p 161.00p 155.10p 158.50p 71687
15/01/2021 161.50p 161.50p 158.00p 159.50p 32746
14/01/2021 161.50p 162.00p 160.00p 160.00p 330886
13/01/2021 162.50p 165.00p 162.00p 162.50p 42913
12/01/2021 157.50p 165.00p 157.50p 162.50p 96004
11/01/2021 157.00p 160.00p 156.00p 157.50p 240064
08/01/2021 151.50p 158.00p 150.04p 156.00p 354571
07/01/2021 149.00p 153.63p 147.35p 149.00p 95658
06/01/2021 147.50p 152.00p 147.00p 149.00p 194239
05/01/2021 150.00p 152.00p 145.05p 147.50p 56589
04/01/2021 148.00p 150.00p 145.00p 147.50p 69041
01/01/2021 147.50p 149.95p 145.05p 147.50p 33359
31/12/2020 147.50p 149.95p 145.05p 147.50p 33359
30/12/2020 147.50p 152.00p 145.00p 147.50p 136096
29/12/2020 139.00p 150.00p 139.00p 149.00p 172765
28/12/2020 134.00p 140.00p 133.88p 138.50p 48974
25/12/2020 134.00p 140.00p 133.88p 138.50p 48974
24/12/2020 134.00p 140.00p 133.88p 138.50p 48974
23/12/2020 133.50p 134.97p 133.32p 134.00p 12162
22/12/2020 133.50p 135.00p 133.24p 133.50p 44160
21/12/2020 133.50p 135.00p 132.03p 133.50p 26011
18/12/2020 133.50p 134.50p 132.10p 134.00p 158163
17/12/2020 131.50p 134.60p 130.60p 133.50p 160101

*Close Price adjusted for both dividends and splits