Premier Miton Global Renewables Trust (PMGR) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Premier Miton Global Renewables Trust

Date Open High Low Close* Volume
05/02/2024 116.00p 116.00p 112.00p 116.00p 2641
02/02/2024 117.00p 117.00p 114.00p 116.00p 19214
01/02/2024 117.50p 117.50p 114.00p 117.00p 20456
31/01/2024 119.50p 119.50p 115.00p 117.50p 4551
30/01/2024 119.50p 119.50p 115.00p 119.50p 10401
29/01/2024 120.00p 124.00p 112.00p 119.50p 22410
26/01/2024 120.00p 120.00p 118.49p 120.00p 44
25/01/2024 121.00p 125.00p 115.00p 120.00p 19556
24/01/2024 121.50p 121.50p 117.09p 121.50p 1
23/01/2024 123.50p 123.50p 115.75p 121.50p 132742
22/01/2024 123.50p 123.50p 120.25p 123.50p 5866
19/01/2024 123.50p 123.50p 120.00p 123.50p 37679
18/01/2024 127.50p 127.50p 120.00p 123.50p 293069
17/01/2024 128.00p 128.00p 121.00p 127.50p 58703
16/01/2024 128.00p 129.36p 127.04p 128.00p 21379
15/01/2024 127.50p 129.40p 127.50p 128.00p 48721
12/01/2024 125.50p 130.00p 125.00p 128.00p 26534
11/01/2024 125.00p 128.50p 123.00p 125.50p 18480
10/01/2024 124.50p 127.00p 123.64p 125.00p 28296
09/01/2024 124.50p 126.85p 124.50p 124.50p 7875
08/01/2024 125.50p 125.90p 124.00p 124.00p 18227
05/01/2024 122.50p 126.00p 122.50p 123.50p 28796
04/01/2024 121.00p 125.31p 120.00p 122.50p 185818
03/01/2024 119.00p 125.00p 115.00p 121.00p 25466
02/01/2024 118.50p 123.00p 117.00p 118.50p 14569
29/12/2023 118.50p 123.00p 117.60p 118.50p 4154
28/12/2023 117.50p 122.91p 117.33p 118.50p 39180
27/12/2023 116.00p 121.00p 116.00p 117.50p 4073
22/12/2023 116.00p 120.00p 112.00p 116.00p 11042
21/12/2023 115.50p 119.00p 114.10p 116.00p 39108
20/12/2023 114.00p 118.00p 112.70p 115.50p 31137
19/12/2023 113.00p 117.00p 112.03p 117.00p 42207
18/12/2023 113.00p 116.91p 111.88p 113.00p 8904
15/12/2023 111.50p 115.38p 109.00p 113.00p 24207
14/12/2023 110.00p 115.00p 110.00p 111.00p 12831
13/12/2023 110.00p 112.34p 110.00p 110.00p 11305
12/12/2023 109.00p 111.18p 109.00p 110.00p 11438
11/12/2023 107.50p 110.00p 107.50p 110.00p 25115
08/12/2023 107.50p 108.00p 107.50p 107.50p 0
07/12/2023 106.00p 108.97p 106.00p 107.50p 33479
06/12/2023 106.00p 107.00p 106.00p 106.00p 1695
05/12/2023 106.00p 106.98p 106.00p 106.00p 2253
04/12/2023 106.00p 106.76p 105.99p 106.00p 36539
01/12/2023 106.00p 107.50p 105.99p 106.00p 6773
30/11/2023 105.50p 107.00p 105.44p 106.00p 18528
29/11/2023 105.50p 107.00p 105.16p 105.50p 3722
28/11/2023 105.00p 107.00p 105.00p 105.00p 4080
27/11/2023 105.00p 106.56p 104.46p 105.00p 7648
24/11/2023 104.50p 107.00p 102.00p 105.00p 33156
23/11/2023 105.50p 107.00p 104.00p 104.50p 21942
22/11/2023 102.50p 107.00p 101.60p 105.50p 43381
21/11/2023 102.50p 105.00p 101.51p 102.50p 18569
20/11/2023 102.50p 105.00p 101.21p 102.50p 25518
17/11/2023 102.50p 107.00p 101.21p 102.50p 31143
16/11/2023 102.50p 104.20p 100.75p 102.50p 47470
15/11/2023 98.50p 104.97p 98.50p 102.50p 49245
14/11/2023 97.50p 100.00p 96.00p 98.50p 36897
13/11/2023 97.50p 99.30p 96.80p 97.50p 21191
10/11/2023 97.50p 99.95p 95.60p 97.50p 70285
09/11/2023 95.50p 99.50p 95.50p 97.50p 30271
08/11/2023 95.00p 99.00p 95.00p 99.00p 26550
07/11/2023 95.00p 97.00p 93.00p 95.00p 12273
06/11/2023 95.00p 96.50p 93.85p 95.00p 27296
03/11/2023 94.50p 97.00p 93.50p 93.50p 33211
02/11/2023 93.00p 95.00p 91.00p 94.50p 50968
01/11/2023 93.50p 95.00p 91.00p 93.00p 30668
31/10/2023 93.50p 93.50p 92.30p 93.50p 25213
30/10/2023 93.50p 93.50p 92.33p 93.50p 22025
27/10/2023 93.00p 93.50p 89.00p 93.50p 40470
26/10/2023 96.00p 97.00p 90.00p 93.00p 37218
25/10/2023 96.00p 96.00p 93.00p 96.00p 14705
24/10/2023 96.00p 96.00p 91.00p 96.00p 15009
23/10/2023 96.25p 96.25p 93.00p 96.00p 9464
20/10/2023 96.25p 98.26p 93.52p 96.25p 29705
19/10/2023 96.25p 96.25p 95.25p 96.25p 3534
18/10/2023 96.25p 98.72p 95.15p 96.25p 9042
17/10/2023 96.25p 96.25p 95.15p 96.25p 3811
16/10/2023 96.50p 99.00p 96.25p 96.25p 2104
13/10/2023 96.50p 100.00p 95.24p 96.50p 32728
12/10/2023 95.00p 99.90p 94.08p 96.50p 63157
11/10/2023 96.00p 97.00p 92.57p 95.00p 43438
10/10/2023 101.00p 101.00p 94.00p 96.00p 37422
09/10/2023 105.50p 108.00p 100.00p 102.50p 37528
06/10/2023 108.50p 110.00p 103.10p 105.50p 17882
05/10/2023 110.00p 114.00p 102.00p 108.50p 8242
04/10/2023 111.50p 111.50p 105.00p 110.00p 4960
03/10/2023 112.50p 112.50p 108.00p 111.50p 30739
02/10/2023 112.50p 112.50p 110.11p 112.50p 13492
29/09/2023 113.50p 113.90p 110.00p 112.50p 13729
28/09/2023 113.50p 113.50p 112.06p 113.50p 17807
27/09/2023 115.00p 115.00p 111.00p 113.50p 40736
26/09/2023 115.00p 115.00p 114.04p 115.00p 13585
25/09/2023 119.50p 119.50p 114.06p 115.00p 5117
22/09/2023 120.00p 120.00p 116.00p 119.50p 5614
21/09/2023 120.00p 120.00p 114.50p 120.00p 16313
20/09/2023 120.00p 120.00p 118.10p 120.00p 6312
19/09/2023 120.00p 124.00p 116.00p 120.00p 58
18/09/2023 120.00p 120.00p 118.40p 120.00p 4354
15/09/2023 120.00p 120.00p 115.00p 120.00p 28291
14/09/2023 121.00p 121.00p 114.50p 120.00p 51655
13/09/2023 121.00p 121.00p 116.50p 121.00p 4049
12/09/2023 121.00p 126.00p 116.10p 121.00p 8551
11/09/2023 120.50p 121.00p 116.50p 121.00p 15632
08/09/2023 121.00p 121.00p 116.10p 121.00p 6279
07/09/2023 121.00p 121.00p 115.00p 121.00p 22451
06/09/2023 121.00p 121.00p 115.00p 121.00p 7993
05/09/2023 121.00p 126.00p 116.00p 121.00p 8507
04/09/2023 121.00p 126.00p 116.00p 121.00p 38277
01/09/2023 120.50p 121.00p 117.40p 121.00p 7715
31/08/2023 120.00p 120.50p 116.16p 120.50p 72525
30/08/2023 120.50p 120.50p 116.00p 120.00p 7466
29/08/2023 120.50p 120.50p 115.25p 120.50p 24700
25/08/2023 120.50p 120.50p 118.00p 120.50p 1343
24/08/2023 120.50p 120.50p 116.00p 120.50p 17234
23/08/2023 121.50p 121.50p 118.00p 120.50p 6631
22/08/2023 121.50p 121.50p 117.30p 121.50p 23694
21/08/2023 122.50p 122.50p 119.62p 121.50p 19166
18/08/2023 126.00p 126.00p 120.00p 122.50p 31730
17/08/2023 128.00p 130.00p 125.00p 130.00p 18305
16/08/2023 129.00p 132.00p 124.00p 128.00p 8177
15/08/2023 129.00p 129.00p 126.50p 129.00p 3132
14/08/2023 129.50p 129.50p 124.82p 129.00p 5219
11/08/2023 130.50p 134.00p 125.00p 129.50p 17146
10/08/2023 130.50p 130.50p 129.20p 130.50p 288
09/08/2023 131.00p 131.00p 126.59p 130.50p 12720
08/08/2023 131.00p 135.00p 128.00p 131.00p 7068
07/08/2023 132.00p 133.50p 125.00p 131.00p 46008
04/08/2023 132.00p 133.50p 131.50p 131.50p 3627
03/08/2023 132.00p 132.00p 127.99p 131.50p 3036
02/08/2023 134.00p 137.00p 130.00p 133.50p 23869
01/08/2023 134.00p 136.00p 132.56p 134.00p 11825
31/07/2023 134.00p 136.20p 132.56p 134.00p 8254
28/07/2023 134.00p 134.00p 132.56p 134.00p 4207
27/07/2023 134.00p 136.28p 134.00p 134.00p 1000
26/07/2023 134.00p 136.33p 132.50p 134.00p 2713
25/07/2023 134.00p 136.40p 132.38p 134.00p 16277
24/07/2023 134.00p 136.50p 132.02p 134.00p 18848
21/07/2023 134.00p 136.00p 132.02p 134.00p 19021
20/07/2023 134.00p 136.70p 134.00p 134.00p 2866
19/07/2023 132.50p 137.00p 130.70p 134.00p 30705
18/07/2023 132.50p 135.00p 130.51p 132.50p 15402
17/07/2023 132.50p 133.81p 130.40p 132.50p 29671
14/07/2023 132.50p 132.90p 130.30p 132.50p 7822
13/07/2023 132.50p 132.90p 130.25p 132.50p 11728
12/07/2023 132.50p 132.50p 130.00p 132.50p 92151
11/07/2023 132.50p 135.00p 130.00p 132.50p 3325
10/07/2023 132.50p 132.50p 130.00p 132.50p 13280
07/07/2023 132.50p 132.50p 130.00p 132.50p 51762
06/07/2023 133.00p 135.00p 129.00p 132.50p 4453
05/07/2023 132.50p 132.50p 128.50p 132.50p 18784
04/07/2023 132.50p 132.50p 128.00p 132.50p 22281
03/07/2023 131.50p 132.50p 130.00p 132.50p 7073
30/06/2023 132.50p 132.50p 129.00p 132.00p 9563
29/06/2023 133.00p 135.00p 131.00p 132.50p 9266
28/06/2023 135.00p 135.00p 131.00p 133.00p 17029
27/06/2023 137.00p 137.00p 132.00p 135.00p 38240
26/06/2023 140.00p 144.00p 134.00p 137.00p 28587
23/06/2023 140.00p 140.00p 140.00p 140.00p 0
22/06/2023 140.50p 144.00p 133.00p 140.00p 45377
21/06/2023 141.00p 141.00p 135.50p 140.50p 20467
20/06/2023 141.00p 141.00p 136.00p 141.00p 16691
19/06/2023 141.00p 145.00p 137.00p 141.00p 8601
16/06/2023 141.00p 141.00p 140.10p 141.00p 13904
15/06/2023 141.00p 141.00p 137.08p 141.00p 5173
14/06/2023 141.00p 141.00p 140.19p 141.00p 1486
13/06/2023 141.00p 141.00p 140.28p 141.00p 1485
12/06/2023 141.00p 141.00p 136.00p 141.00p 18911
09/06/2023 141.00p 141.00p 136.00p 141.00p 23343
08/06/2023 141.00p 141.00p 136.00p 141.00p 9992
07/06/2023 141.00p 141.00p 140.68p 141.00p 3621
06/06/2023 141.00p 141.00p 137.00p 141.00p 9677
05/06/2023 141.00p 141.00p 137.00p 141.00p 9289
02/06/2023 141.00p 141.00p 140.99p 141.00p 2818
01/06/2023 142.00p 142.00p 136.00p 141.00p 21972
31/05/2023 142.00p 145.00p 137.00p 142.00p 11996
30/05/2023 142.50p 144.00p 140.36p 142.00p 52031
26/05/2023 144.50p 145.00p 140.20p 142.50p 79889
25/05/2023 144.50p 144.91p 144.00p 144.50p 0
24/05/2023 144.50p 149.00p 140.00p 144.50p 4369
23/05/2023 144.50p 149.00p 140.09p 144.50p 8540
22/05/2023 144.50p 147.00p 140.45p 144.50p 50202
19/05/2023 144.50p 148.00p 143.36p 144.50p 29542
18/05/2023 144.50p 147.11p 143.25p 144.50p 28476
17/05/2023 145.50p 146.39p 137.00p 144.50p 21703
16/05/2023 145.50p 150.00p 141.00p 145.50p 43744
15/05/2023 145.50p 147.66p 145.50p 145.50p 31838
12/05/2023 145.50p 148.50p 142.89p 145.50p 37998
11/05/2023 145.50p 149.99p 145.50p 145.50p 6247
10/05/2023 144.50p 145.50p 141.00p 145.50p 54945
09/05/2023 144.50p 149.00p 142.02p 144.50p 32792
05/05/2023 144.50p 149.00p 140.00p 144.50p 25654
04/05/2023 144.50p 144.50p 141.00p 141.00p 4999
03/05/2023 143.00p 147.00p 140.00p 144.50p 45977
02/05/2023 143.00p 147.00p 140.00p 143.00p 24539
28/04/2023 143.00p 147.00p 139.00p 143.00p 43775
27/04/2023 143.00p 143.40p 139.50p 143.00p 5919
26/04/2023 143.00p 147.00p 139.00p 143.00p 26616
25/04/2023 143.00p 143.90p 139.00p 143.00p 28147
24/04/2023 143.00p 144.14p 140.68p 143.00p 26094
21/04/2023 143.00p 147.00p 140.75p 143.00p 30127

*Close Price adjusted for both dividends and splits