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
03/03/2020 129.00p 141.80p 128.90p 141.00p 252253
02/03/2020 130.50p 135.94p 127.00p 128.50p 174279
28/02/2020 135.00p 135.00p 125.00p 126.50p 203419
27/02/2020 147.50p 149.00p 135.00p 137.50p 99514
26/02/2020 153.00p 153.00p 145.00p 150.00p 223792
25/02/2020 160.00p 160.00p 151.00p 153.00p 394500
24/02/2020 166.00p 166.00p 158.00p 160.00p 51149
21/02/2020 166.00p 167.00p 164.00p 166.00p 30696
20/02/2020 167.50p 167.50p 164.00p 166.00p 72776
19/02/2020 167.50p 168.00p 166.55p 167.50p 96870
18/02/2020 164.50p 169.65p 164.30p 166.50p 3229477
17/02/2020 164.00p 166.00p 163.00p 164.50p 111384
14/02/2020 163.00p 164.75p 161.00p 162.00p 79853
13/02/2020 163.00p 163.00p 161.00p 163.00p 37357
12/02/2020 156.00p 164.00p 156.00p 163.00p 336847
11/02/2020 154.00p 157.00p 154.00p 156.00p 271036
10/02/2020 164.00p 164.00p 155.00p 156.00p 249212
07/02/2020 166.50p 166.50p 162.00p 164.00p 87494
06/02/2020 166.50p 167.00p 165.00p 166.50p 62678
05/02/2020 166.50p 168.00p 165.66p 166.50p 674576
04/02/2020 166.50p 168.00p 165.51p 166.50p 103432
03/02/2020 166.50p 167.88p 165.00p 166.50p 15773
31/01/2020 167.50p 167.50p 165.00p 166.50p 18665
30/01/2020 167.50p 168.50p 165.00p 167.50p 92525
29/01/2020 167.50p 168.75p 165.00p 167.50p 36826
28/01/2020 167.50p 168.80p 165.00p 167.50p 57802
27/01/2020 167.50p 169.50p 166.10p 167.50p 45369
24/01/2020 167.50p 170.00p 164.00p 167.50p 100735
23/01/2020 168.50p 168.88p 165.00p 167.50p 31890
22/01/2020 168.50p 172.00p 166.60p 168.50p 41009
21/01/2020 176.50p 176.50p 165.00p 168.50p 117905
20/01/2020 177.50p 178.50p 173.00p 176.50p 40138
17/01/2020 177.50p 178.50p 175.00p 177.50p 48387
16/01/2020 179.00p 179.60p 176.10p 177.50p 63637
15/01/2020 182.50p 184.50p 178.13p 179.00p 193118
14/01/2020 180.50p 185.00p 180.00p 182.50p 62769
13/01/2020 177.50p 180.00p 175.00p 179.00p 107151
10/01/2020 172.50p 179.74p 170.00p 177.50p 136562
09/01/2020 178.00p 178.00p 170.00p 172.50p 26263
08/01/2020 178.00p 178.00p 176.00p 178.00p 55082
07/01/2020 180.00p 180.00p 176.00p 176.00p 103727
06/01/2020 188.50p 188.50p 177.00p 178.00p 292907
03/01/2020 188.50p 190.75p 185.00p 186.00p 191772
02/01/2020 188.50p 192.00p 185.00p 188.50p 72410
31/12/2019 188.50p 188.70p 186.51p 188.50p 16775
30/12/2019 187.50p 189.00p 185.50p 188.50p 41397
27/12/2019 187.00p 190.00p 185.00p 187.50p 110661
24/12/2019 187.00p 189.00p 184.00p 187.00p 20265
23/12/2019 187.00p 189.00p 184.00p 187.00p 70745
20/12/2019 187.00p 190.00p 185.00p 187.00p 69424
19/12/2019 186.00p 190.00p 184.11p 187.00p 86302
18/12/2019 181.50p 190.00p 181.50p 186.00p 83773
17/12/2019 181.00p 183.50p 178.00p 181.00p 158712
16/12/2019 177.00p 184.00p 177.00p 181.00p 369844
13/12/2019 167.50p 180.00p 166.00p 176.00p 700567
12/12/2019 155.00p 167.00p 155.00p 162.50p 71602
11/12/2019 156.50p 157.00p 153.00p 153.00p 102681
10/12/2019 157.00p 157.12p 153.00p 156.50p 58131
09/12/2019 156.00p 158.00p 152.00p 154.00p 81842
06/12/2019 153.00p 156.00p 152.00p 155.00p 538157
05/12/2019 155.00p 155.00p 150.00p 153.00p 81407
04/12/2019 157.50p 157.75p 155.00p 155.00p 2020821
03/12/2019 157.50p 158.00p 155.00p 155.00p 388885
02/12/2019 161.50p 161.80p 155.20p 157.50p 1028532
29/11/2019 162.50p 163.29p 159.72p 161.50p 115368
28/11/2019 168.50p 168.50p 160.00p 160.50p 579376
27/11/2019 171.00p 172.00p 165.14p 168.50p 82289
26/11/2019 171.00p 173.50p 168.00p 171.00p 124478
25/11/2019 172.00p 172.00p 168.00p 171.00p 52773
22/11/2019 172.00p 173.92p 170.00p 172.00p 69851
21/11/2019 172.00p 172.00p 170.00p 172.00p 46947
20/11/2019 171.00p 173.52p 170.00p 172.00p 129974
19/11/2019 171.00p 172.75p 168.00p 171.50p 408817
18/11/2019 185.00p 186.50p 168.00p 171.00p 1049094
15/11/2019 183.50p 187.00p 181.00p 185.00p 48582

*Close Price adjusted for both dividends and splits