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
16/12/2020 131.00p 132.00p 128.00p 130.00p 82745
15/12/2020 133.00p 133.20p 125.04p 128.00p 216545
14/12/2020 138.00p 138.40p 131.00p 133.00p 114956
11/12/2020 138.00p 138.50p 136.00p 138.00p 28334
10/12/2020 140.50p 141.00p 136.00p 138.00p 128597
09/12/2020 140.50p 141.50p 138.00p 141.50p 404250
08/12/2020 141.50p 145.00p 138.07p 139.00p 56960
07/12/2020 140.50p 142.89p 139.05p 141.50p 324908
04/12/2020 141.50p 143.00p 138.00p 141.50p 30187
03/12/2020 141.50p 143.00p 139.00p 141.50p 19121
02/12/2020 138.00p 143.60p 138.00p 141.50p 162423
01/12/2020 147.00p 147.00p 135.00p 138.00p 134984
30/11/2020 149.50p 151.99p 145.00p 146.00p 306399
27/11/2020 148.00p 155.00p 147.50p 149.50p 104437
26/11/2020 142.50p 150.00p 142.00p 148.00p 115230
25/11/2020 141.00p 142.00p 139.50p 139.50p 56831
24/11/2020 138.50p 141.55p 138.00p 141.00p 33572
23/11/2020 139.50p 140.78p 138.50p 138.50p 109064
20/11/2020 137.50p 141.50p 136.25p 139.50p 45547
19/11/2020 134.00p 138.00p 134.00p 138.00p 60420
18/11/2020 134.00p 135.00p 132.00p 134.00p 20582
17/11/2020 132.50p 135.00p 132.50p 132.50p 13123
16/11/2020 132.50p 135.00p 132.42p 132.50p 46724
13/11/2020 123.50p 135.00p 123.50p 132.50p 93043
12/11/2020 121.50p 126.50p 120.00p 123.50p 81388
10/11/2020 109.00p 112.50p 108.31p 111.50p 185709
09/11/2020 107.50p 111.00p 105.00p 109.00p 289544
06/11/2020 107.50p 107.90p 106.65p 107.50p 21254
05/11/2020 107.50p 110.00p 104.00p 105.00p 684679
04/11/2020 107.50p 109.00p 104.79p 109.00p 40732
03/11/2020 107.50p 107.50p 105.00p 107.50p 3770
02/11/2020 111.00p 111.00p 106.00p 107.50p 43391
30/10/2020 112.50p 112.50p 110.00p 110.00p 91055
29/10/2020 113.00p 113.00p 109.58p 112.50p 659229
28/10/2020 117.50p 117.50p 111.00p 113.00p 96972
27/10/2020 117.50p 118.00p 116.00p 117.50p 44884
26/10/2020 121.50p 123.00p 116.11p 117.50p 84063
23/10/2020 112.50p 120.50p 112.50p 120.50p 103596
22/10/2020 111.00p 114.00p 109.10p 112.50p 59427
21/10/2020 107.50p 114.00p 107.50p 109.00p 152433
20/10/2020 104.00p 107.50p 103.85p 106.50p 32938
19/10/2020 103.50p 106.00p 103.00p 104.00p 715223
16/10/2020 103.00p 105.00p 102.50p 103.50p 54071
15/10/2020 101.00p 103.00p 101.00p 103.00p 81837
14/10/2020 99.75p 102.50p 99.75p 101.00p 24771
13/10/2020 101.00p 102.50p 99.75p 99.75p 53309
12/10/2020 99.50p 101.94p 99.50p 99.75p 15827
09/10/2020 97.00p 102.17p 97.00p 99.50p 838755
08/10/2020 95.50p 96.50p 93.50p 96.00p 9422
07/10/2020 92.00p 95.00p 92.00p 95.00p 22824
06/10/2020 92.00p 94.00p 90.00p 92.00p 269885
05/10/2020 92.00p 92.50p 90.04p 92.00p 36520
02/10/2020 92.00p 92.00p 91.00p 92.00p 8037
01/10/2020 92.50p 92.50p 90.00p 92.00p 70457
30/09/2020 92.00p 93.00p 90.04p 92.00p 54940
29/09/2020 92.50p 92.50p 91.00p 92.00p 5009
28/09/2020 91.50p 92.35p 90.00p 92.00p 57137
25/09/2020 93.50p 93.50p 90.00p 91.50p 35579
24/09/2020 94.50p 94.50p 92.00p 94.00p 1400
23/09/2020 94.50p 95.00p 91.00p 94.50p 38958
22/09/2020 97.00p 97.00p 92.00p 94.50p 125446
21/09/2020 98.50p 98.58p 96.00p 97.00p 42685
18/09/2020 98.50p 98.90p 97.10p 98.50p 6959
17/09/2020 98.50p 99.00p 97.00p 98.50p 253935
16/09/2020 98.50p 100.00p 98.50p 100.00p 439834
15/09/2020 97.00p 100.00p 97.00p 98.50p 412549
14/09/2020 93.50p 98.29p 93.50p 97.00p 38720
11/09/2020 93.00p 94.75p 91.00p 93.00p 52387
10/09/2020 92.50p 94.00p 92.50p 93.00p 7114
09/09/2020 93.00p 93.00p 91.04p 93.00p 10987
08/09/2020 92.50p 95.00p 91.00p 93.00p 16529
07/09/2020 89.50p 93.00p 89.50p 92.50p 24527
04/09/2020 89.50p 90.00p 89.20p 89.50p 44263
03/09/2020 89.50p 91.00p 88.75p 89.50p 283534
02/09/2020 89.00p 90.00p 88.11p 89.50p 176583
01/09/2020 89.50p 91.00p 88.00p 89.00p 118695
31/08/2020 89.50p 90.13p 88.10p 89.00p 59367
28/08/2020 89.50p 90.13p 88.10p 89.00p 59367
27/08/2020 89.50p 90.40p 89.02p 90.00p 313340
26/08/2020 91.00p 91.20p 89.00p 89.00p 67636
25/08/2020 91.00p 91.00p 90.40p 91.00p 9608
24/08/2020 93.00p 93.50p 90.30p 91.00p 92019
21/08/2020 93.00p 94.24p 90.55p 93.00p 47704
20/08/2020 93.00p 94.46p 90.30p 93.00p 43244
19/08/2020 95.50p 95.50p 93.00p 93.00p 71262
18/08/2020 96.00p 96.28p 94.00p 95.50p 4256
17/08/2020 96.00p 96.00p 94.77p 96.00p 26907
14/08/2020 96.00p 96.00p 95.00p 96.00p 21923
13/08/2020 96.50p 96.50p 94.53p 96.00p 12945
12/08/2020 97.50p 97.50p 95.00p 97.50p 40404
11/08/2020 97.50p 97.50p 95.10p 97.50p 23625
10/08/2020 97.50p 97.50p 96.00p 97.50p 220049
07/08/2020 97.50p 98.40p 96.93p 98.40p 59110
06/08/2020 97.50p 98.40p 97.01p 98.40p 25439
05/08/2020 98.40p 98.40p 97.00p 98.40p 20859
04/08/2020 99.50p 99.50p 96.80p 98.40p 15861
03/08/2020 99.50p 99.50p 98.76p 99.50p 16997
31/07/2020 99.50p 99.50p 97.50p 99.00p 28730
30/07/2020 99.00p 99.50p 99.00p 99.50p 86029
29/07/2020 99.00p 100.00p 98.00p 99.00p 191706
28/07/2020 100.50p 100.50p 98.00p 99.00p 81882
27/07/2020 102.50p 102.50p 98.12p 100.50p 12476
24/07/2020 102.50p 102.50p 100.00p 101.50p 29681
23/07/2020 104.00p 104.00p 100.25p 102.50p 15545
22/07/2020 103.50p 103.50p 101.34p 102.50p 17987
21/07/2020 103.50p 103.50p 103.03p 103.50p 5568
20/07/2020 103.50p 103.89p 102.99p 103.50p 25119
17/07/2020 105.50p 105.50p 103.08p 103.50p 23381
16/07/2020 108.00p 108.00p 104.00p 104.50p 1241999
15/07/2020 108.00p 108.00p 106.50p 106.50p 209595
14/07/2020 108.00p 108.28p 103.70p 106.50p 21637
13/07/2020 108.00p 108.38p 103.35p 106.50p 7018
10/07/2020 108.00p 108.38p 104.96p 106.50p 37240
09/07/2020 102.50p 109.96p 102.50p 106.50p 162356
08/07/2020 102.50p 102.50p 101.56p 102.50p 24780
07/07/2020 102.50p 104.50p 101.51p 102.50p 5239
06/07/2020 101.50p 105.00p 100.50p 102.50p 54778
03/07/2020 101.50p 101.50p 100.00p 101.50p 6204
02/07/2020 101.50p 103.00p 100.00p 101.50p 173232
01/07/2020 101.50p 103.00p 100.25p 101.50p 36828
30/06/2020 102.50p 102.75p 100.00p 101.50p 29286
29/06/2020 104.50p 105.50p 102.00p 102.50p 28667
26/06/2020 105.00p 107.75p 100.00p 104.50p 132699
25/06/2020 105.00p 106.00p 102.35p 106.00p 159277
24/06/2020 107.50p 107.50p 102.00p 106.00p 17450
23/06/2020 109.00p 109.00p 105.00p 107.50p 60113
22/06/2020 107.50p 109.50p 106.00p 108.50p 138604
19/06/2020 109.00p 109.58p 107.50p 107.50p 14742
18/06/2020 109.00p 109.58p 108.50p 108.50p 4995
17/06/2020 109.00p 110.25p 108.00p 108.50p 96381
16/06/2020 107.00p 112.00p 106.00p 110.00p 309934
15/06/2020 107.00p 110.00p 106.67p 107.00p 10540
12/06/2020 108.50p 110.00p 106.00p 107.00p 7718115
11/06/2020 111.50p 111.50p 106.00p 109.50p 818744
10/06/2020 111.50p 112.00p 105.00p 110.00p 37806
09/06/2020 111.50p 111.50p 109.00p 110.50p 3869937
08/06/2020 111.00p 112.00p 110.00p 110.50p 83264
05/06/2020 107.50p 112.00p 107.06p 111.00p 828144
04/06/2020 105.00p 110.00p 104.51p 107.50p 58993
03/06/2020 104.50p 107.00p 103.10p 105.50p 131517
02/06/2020 103.50p 106.00p 101.66p 103.00p 28128
01/06/2020 102.50p 103.82p 101.00p 103.00p 27444
29/05/2020 101.50p 104.00p 100.50p 101.50p 80408
28/05/2020 102.50p 102.50p 99.82p 101.50p 3136298
27/05/2020 102.50p 104.00p 101.00p 102.50p 728195
26/05/2020 101.50p 102.90p 98.00p 101.50p 54265
22/05/2020 100.00p 105.00p 98.00p 98.00p 1213022
21/05/2020 101.50p 101.50p 98.00p 100.00p 30546
20/05/2020 102.50p 102.50p 96.00p 101.00p 242650
19/05/2020 104.00p 105.00p 100.00p 102.50p 88225
18/05/2020 99.00p 104.00p 99.00p 104.00p 68321
15/05/2020 98.20p 100.00p 95.00p 98.50p 41826
14/05/2020 111.50p 111.50p 96.44p 97.20p 123030
13/05/2020 113.50p 113.50p 110.00p 111.50p 245741
12/05/2020 111.00p 114.97p 110.00p 113.50p 46782
11/05/2020 112.50p 115.00p 110.50p 110.50p 300519
07/05/2020 111.00p 115.00p 106.00p 106.00p 40616
06/05/2020 107.75p 114.50p 105.00p 111.25p 81454
05/05/2020 102.50p 110.00p 102.11p 106.50p 29521
01/05/2020 98.50p 100.00p 97.00p 99.50p 60785
30/04/2020 94.00p 100.00p 93.00p 98.50p 75047
29/04/2020 93.50p 97.00p 91.27p 97.00p 87437
28/04/2020 93.50p 97.00p 92.07p 93.50p 372191
27/04/2020 93.50p 96.93p 92.00p 93.50p 66624
24/04/2020 94.00p 97.00p 92.00p 93.50p 48879
23/04/2020 94.00p 96.40p 92.13p 94.00p 11418
22/04/2020 95.00p 97.00p 91.00p 94.00p 26707
21/04/2020 95.00p 98.00p 94.00p 95.00p 70688
20/04/2020 92.50p 98.00p 92.50p 95.00p 67071
17/04/2020 92.50p 95.00p 92.50p 92.50p 73799
16/04/2020 92.50p 93.00p 90.00p 92.50p 61639
15/04/2020 95.50p 96.40p 88.77p 94.00p 243026
14/04/2020 94.00p 97.00p 92.00p 97.00p 216352
09/04/2020 93.00p 100.00p 91.67p 94.00p 1161171
08/04/2020 89.00p 93.00p 88.20p 91.50p 119550
07/04/2020 84.00p 90.00p 83.00p 88.00p 304207
06/04/2020 84.00p 84.00p 83.00p 84.00p 161958
03/04/2020 84.00p 85.00p 83.00p 84.00p 669607
02/04/2020 84.00p 84.00p 83.00p 84.00p 249909
01/04/2020 84.00p 84.20p 82.60p 84.00p 56348
31/03/2020 78.00p 84.80p 76.00p 84.00p 986437
30/03/2020 77.50p 77.50p 75.00p 77.50p 49779
27/03/2020 69.50p 78.00p 69.50p 77.50p 3378116
26/03/2020 69.00p 70.00p 69.00p 69.50p 3018323
25/03/2020 68.50p 71.25p 67.00p 69.50p 922201
24/03/2020 71.00p 71.00p 66.05p 70.00p 1580713
23/03/2020 74.00p 74.00p 69.00p 71.00p 250996
20/03/2020 70.00p 77.00p 70.00p 74.50p 383013
19/03/2020 88.50p 88.50p 69.00p 70.00p 436484
18/03/2020 89.50p 89.50p 85.70p 88.50p 142601
17/03/2020 101.00p 101.00p 85.00p 90.00p 155932
16/03/2020 123.00p 123.00p 95.00p 101.00p 903677
13/03/2020 127.50p 127.50p 121.54p 123.00p 56922
12/03/2020 139.00p 139.00p 125.00p 127.50p 1894966
11/03/2020 140.00p 141.00p 135.77p 140.00p 37662
10/03/2020 137.50p 140.00p 135.00p 139.00p 457403
09/03/2020 135.00p 139.70p 129.10p 135.00p 3658729
06/03/2020 142.50p 143.47p 141.00p 142.50p 435800
05/03/2020 144.00p 145.00p 140.00p 142.50p 206825
04/03/2020 141.00p 145.00p 140.00p 144.00p 1863576

*Close Price adjusted for both dividends and splits