Miton Group (MGR) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
06/05/2014 44.75p 44.75p 43.50p 44.00p 27651
02/05/2014 45.12p 45.12p 44.25p 44.75p 108184
01/05/2014 44.75p 45.12p 44.00p 45.12p 372369
30/04/2014 44.75p 45.50p 44.32p 44.75p 23000
29/04/2014 45.50p 45.50p 43.71p 44.75p 100000
28/04/2014 45.63p 46.00p 45.00p 45.50p 42688
25/04/2014 45.88p 45.88p 45.50p 45.63p 13724
24/04/2014 46.00p 46.50p 45.50p 45.88p 0
23/04/2014 46.00p 46.50p 45.50p 46.00p 81944
22/04/2014 45.00p 46.50p 45.00p 46.00p 175000
17/04/2014 45.50p 45.50p 44.00p 45.00p 148050
16/04/2014 45.50p 45.84p 45.50p 45.50p 5000
15/04/2014 45.75p 46.00p 45.00p 45.50p 52860
14/04/2014 45.50p 46.00p 45.00p 45.75p 38464
11/04/2014 45.38p 45.65p 45.00p 45.50p 43669
10/04/2014 45.63p 46.50p 45.00p 45.38p 81933
09/04/2014 46.25p 46.75p 45.00p 45.63p 189180
08/04/2014 47.25p 47.25p 45.50p 46.25p 64092
07/04/2014 47.38p 47.45p 46.20p 47.25p 52650
04/04/2014 47.50p 48.00p 46.50p 47.38p 515961
03/04/2014 48.75p 48.80p 47.00p 47.50p 98387
02/04/2014 48.75p 48.75p 47.50p 48.75p 135500
01/04/2014 49.00p 49.50p 48.00p 49.00p 93336
31/03/2014 49.00p 49.10p 48.00p 49.00p 43960
28/03/2014 49.00p 49.10p 48.00p 48.50p 45113
27/03/2014 49.00p 49.10p 48.00p 49.00p 26468
26/03/2014 49.00p 49.30p 47.00p 49.00p 25200
25/03/2014 49.00p 49.47p 48.00p 49.00p 212740
24/03/2014 48.00p 49.48p 47.50p 49.00p 146500
21/03/2014 47.25p 47.50p 46.00p 47.50p 52731
20/03/2014 47.00p 48.00p 46.00p 47.25p 35200
19/03/2014 47.00p 47.50p 46.00p 47.00p 162190
18/03/2014 47.00p 47.00p 46.00p 47.00p 31634
17/03/2014 47.50p 48.00p 46.50p 47.00p 18373
14/03/2014 47.75p 48.50p 46.50p 47.50p 17076
13/03/2014 47.25p 48.00p 46.00p 47.75p 64974
12/03/2014 47.75p 48.00p 47.30p 47.75p 10000
11/03/2014 47.75p 48.00p 47.30p 47.75p 19083
10/03/2014 47.50p 48.50p 46.85p 47.75p 35062
07/03/2014 47.25p 48.00p 46.25p 47.50p 116822
06/03/2014 47.25p 47.25p 46.00p 47.25p 1020055
05/03/2014 47.25p 47.25p 46.00p 47.25p 2194004
04/03/2014 47.00p 47.25p 47.00p 47.25p 4000
03/03/2014 47.75p 47.75p 44.75p 47.00p 142639
28/02/2014 47.75p 47.75p 47.00p 47.75p 50740
27/02/2014 47.75p 48.00p 47.10p 47.75p 44327
26/02/2014 47.75p 47.90p 47.00p 47.75p 63521
25/02/2014 47.75p 47.90p 47.00p 47.75p 13810
24/02/2014 47.75p 47.75p 47.00p 47.75p 15266
21/02/2014 47.75p 47.75p 47.54p 47.75p 391
20/02/2014 47.50p 47.90p 47.00p 47.75p 166450
19/02/2014 47.50p 47.55p 47.00p 47.50p 183005
18/02/2014 47.50p 47.55p 47.00p 47.50p 43900
17/02/2014 47.50p 47.50p 47.00p 47.50p 825540
14/02/2014 47.50p 47.50p 47.50p 47.50p 35556
13/02/2014 47.25p 47.50p 46.50p 47.50p 1940826
12/02/2014 47.25p 47.33p 46.50p 47.25p 162178
11/02/2014 47.25p 47.33p 46.50p 47.25p 194000
10/02/2014 47.25p 48.00p 46.50p 47.25p 14506
07/02/2014 47.00p 47.25p 47.00p 47.25p 3300
06/02/2014 47.00p 47.48p 46.00p 47.00p 45159
05/02/2014 47.25p 47.25p 46.00p 47.00p 15000
04/02/2014 47.50p 47.50p 46.00p 47.25p 95000
03/02/2014 47.50p 47.50p 46.00p 47.50p 72848
31/01/2014 47.50p 47.50p 46.00p 47.50p 12000
30/01/2014 48.00p 48.00p 46.00p 47.50p 130450
29/01/2014 48.75p 48.75p 47.00p 48.00p 67793
28/01/2014 48.75p 48.75p 48.35p 48.75p 32000
27/01/2014 49.00p 49.00p 47.50p 48.75p 72500
24/01/2014 50.50p 50.68p 47.00p 49.00p 235614
23/01/2014 49.00p 49.25p 48.50p 49.25p 130949
22/01/2014 49.00p 49.20p 48.00p 49.00p 21743
21/01/2014 49.00p 49.00p 48.20p 49.00p 10000
20/01/2014 49.13p 49.13p 48.50p 49.00p 475000
17/01/2014 47.50p 49.50p 47.50p 49.13p 1050763
16/01/2014 46.00p 48.50p 45.50p 47.50p 164097
15/01/2014 46.00p 46.00p 45.50p 46.00p 774128
14/01/2014 45.88p 46.00p 45.50p 46.00p 26546
13/01/2014 45.88p 45.88p 45.25p 45.88p 175696
10/01/2014 45.88p 46.17p 45.50p 45.88p 93372
09/01/2014 45.75p 46.30p 45.05p 45.88p 83364
08/01/2014 45.75p 46.30p 44.65p 45.75p 22293
07/01/2014 46.50p 46.50p 44.50p 45.75p 60022
06/01/2014 48.00p 48.00p 46.50p 46.50p 40966
03/01/2014 48.00p 48.26p 47.00p 48.00p 20225
02/01/2014 48.00p 48.00p 47.00p 48.00p 500
31/12/2013 48.00p 48.30p 48.00p 48.00p 4068
30/12/2013 48.00p 48.50p 47.00p 48.00p 7178
27/12/2013 48.00p 48.30p 47.00p 48.00p 46066
24/12/2013 48.00p 48.00p 47.95p 48.00p 10500
23/12/2013 48.25p 49.00p 47.44p 48.00p 15064
20/12/2013 49.00p 49.16p 44.00p 48.25p 113756
19/12/2013 49.00p 49.56p 48.00p 49.00p 216886
18/12/2013 49.13p 49.27p 48.00p 49.00p 72442
17/12/2013 49.13p 50.00p 48.00p 48.50p 175855
16/12/2013 49.38p 49.38p 48.10p 49.13p 30000
13/12/2013 49.38p 49.38p 48.10p 49.38p 218827
12/12/2013 49.38p 49.38p 48.25p 49.38p 12000
11/12/2013 49.38p 49.38p 48.50p 49.00p 4000
10/12/2013 49.38p 50.50p 48.25p 49.38p 81626
09/12/2013 49.50p 50.00p 48.00p 49.38p 316882
06/12/2013 50.75p 50.75p 49.00p 49.50p 36962
05/12/2013 51.00p 51.50p 49.00p 50.75p 424104
04/12/2013 51.00p 51.50p 50.00p 51.00p 167169
03/12/2013 51.38p 51.98p 50.75p 51.00p 16390
02/12/2013 51.25p 52.00p 51.00p 51.38p 174537
29/11/2013 50.00p 52.00p 49.75p 51.25p 293951
28/11/2013 48.00p 51.00p 48.00p 49.75p 1406854
27/11/2013 48.00p 49.00p 47.13p 48.00p 93696
26/11/2013 47.13p 48.00p 47.00p 47.13p 3681181
25/11/2013 47.25p 47.25p 46.50p 47.13p 7750
22/11/2013 47.75p 47.75p 46.50p 47.25p 249024
21/11/2013 48.00p 48.00p 47.00p 47.75p 32980
20/11/2013 48.25p 48.25p 47.00p 48.00p 75320
19/11/2013 48.25p 48.25p 47.50p 48.25p 18000
18/11/2013 48.25p 48.25p 47.50p 48.25p 108428
15/11/2013 48.25p 48.50p 47.50p 48.25p 253646
14/11/2013 48.25p 48.70p 47.80p 48.25p 400252
13/11/2013 48.00p 49.00p 48.00p 48.25p 105924
12/11/2013 45.75p 48.50p 45.50p 48.00p 210208
11/11/2013 45.50p 45.80p 45.50p 45.50p 27158
08/11/2013 45.50p 45.98p 45.00p 45.50p 21641
07/11/2013 45.50p 45.98p 45.00p 45.50p 45702
06/11/2013 45.50p 45.98p 45.00p 45.50p 171342
05/11/2013 45.50p 46.00p 45.00p 45.50p 163314
04/11/2013 45.50p 46.00p 45.50p 45.50p 35000
01/11/2013 45.50p 45.60p 44.00p 45.50p 434078
31/10/2013 45.50p 46.00p 45.20p 45.50p 196103
30/10/2013 45.50p 45.70p 45.00p 45.50p 95525
29/10/2013 45.50p 45.90p 45.00p 45.50p 300859
28/10/2013 45.75p 46.50p 45.00p 45.50p 527197
25/10/2013 45.75p 46.38p 45.10p 45.75p 233218
24/10/2013 44.50p 46.50p 44.00p 45.75p 429539
23/10/2013 43.25p 44.33p 43.25p 44.00p 71997
22/10/2013 43.25p 43.83p 42.70p 43.25p 62000
21/10/2013 43.25p 43.50p 42.50p 43.25p 297902
18/10/2013 43.25p 43.50p 42.75p 43.25p 394119
17/10/2013 42.00p 43.75p 42.00p 43.00p 117583
16/10/2013 41.00p 42.00p 41.00p 42.00p 181496
15/10/2013 40.75p 41.50p 40.20p 40.75p 14541
14/10/2013 40.50p 41.42p 39.75p 40.75p 75000
11/10/2013 39.75p 40.00p 39.69p 39.75p 129000
10/10/2013 40.00p 40.00p 39.50p 39.75p 121000
09/10/2013 40.25p 40.25p 39.50p 39.50p 7174
08/10/2013 40.50p 40.63p 40.25p 40.25p 22207
07/10/2013 40.75p 40.84p 40.48p 40.50p 105306
04/10/2013 40.75p 40.75p 40.48p 40.75p 60000
03/10/2013 40.50p 40.84p 40.50p 40.75p 13209
02/10/2013 40.25p 40.50p 39.50p 40.50p 133189
01/10/2013 41.25p 41.25p 40.25p 40.25p 34823
30/09/2013 41.25p 41.25p 40.50p 41.25p 31916
27/09/2013 41.25p 41.50p 41.00p 41.25p 115700
26/09/2013 40.50p 41.80p 39.50p 41.25p 270403
25/09/2013 42.50p 42.50p 40.00p 40.50p 288126
24/09/2013 40.50p 43.50p 39.50p 42.50p 887923
23/09/2013 37.25p 40.00p 37.25p 39.50p 914621
20/09/2013 36.25p 38.00p 35.50p 37.25p 413921
19/09/2013 34.50p 37.00p 34.50p 36.25p 384275
18/09/2013 33.38p 35.00p 33.38p 34.50p 174002
17/09/2013 31.87p 33.69p 31.75p 33.38p 428238
16/09/2013 31.50p 32.00p 31.22p 31.75p 20500
13/09/2013 31.50p 32.00p 31.50p 31.63p 590275
12/09/2013 31.50p 32.00p 31.25p 31.50p 232000
11/09/2013 31.50p 31.58p 31.25p 31.50p 1270737
10/09/2013 31.50p 31.62p 31.50p 31.50p 158549
09/09/2013 31.50p 31.62p 31.00p 31.50p 109500
06/09/2013 31.50p 31.60p 31.50p 31.50p 1956
05/09/2013 31.50p 31.62p 31.15p 31.50p 0
04/09/2013 31.50p 31.62p 31.15p 31.50p 92000
03/09/2013 31.50p 31.62p 31.15p 31.50p 162500
02/09/2013 32.00p 32.00p 31.00p 31.50p 38000
30/08/2013 32.00p 32.20p 32.00p 32.00p 9500
29/08/2013 32.00p 32.25p 32.00p 32.00p 0
28/08/2013 32.25p 32.25p 32.00p 32.00p 12500
27/08/2013 32.25p 32.25p 32.00p 32.25p 13157
23/08/2013 32.25p 32.32p 32.00p 32.25p 0
22/08/2013 32.25p 32.32p 32.00p 32.25p 65000
21/08/2013 32.75p 33.00p 32.00p 32.25p 106676
20/08/2013 33.00p 33.25p 32.75p 32.75p 0
19/08/2013 33.25p 33.25p 33.00p 33.00p 5711
16/08/2013 33.25p 33.40p 33.00p 33.25p 234955
15/08/2013 33.25p 33.25p 32.50p 33.25p 13093
14/08/2013 33.50p 33.95p 32.50p 33.25p 568741
13/08/2013 33.50p 33.82p 32.94p 33.50p 20417
12/08/2013 33.50p 34.00p 33.50p 33.50p 75227
09/08/2013 33.50p 34.00p 33.50p 33.50p 114500
08/08/2013 33.50p 34.00p 32.94p 33.50p 103500
07/08/2013 33.50p 34.00p 33.50p 33.50p 30
06/08/2013 33.50p 33.90p 32.75p 33.50p 25017
05/08/2013 33.50p 34.00p 33.50p 33.50p 16258
02/08/2013 33.50p 33.50p 32.50p 33.50p 40000
01/08/2013 33.50p 33.50p 32.94p 33.50p 1272
31/07/2013 33.50p 33.50p 33.50p 33.50p 0
30/07/2013 33.50p 33.50p 33.50p 33.50p 125000
29/07/2013 33.75p 33.75p 33.00p 33.50p 68778
26/07/2013 33.75p 33.75p 33.15p 33.75p 6000
25/07/2013 34.25p 34.52p 33.75p 33.75p 20869
24/07/2013 34.50p 34.50p 34.00p 34.25p 40000
23/07/2013 34.50p 34.68p 34.00p 34.50p 147443
22/07/2013 34.50p 34.50p 34.00p 34.50p 41089

*Close Price adjusted for both dividends and splits