Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Premier Miton Global Renewables Trust (PMGR) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/02/2025 | 84.50p | 84.50p | 83.00p | 83.50p | 25890 |
| 18/02/2025 | 84.50p | 84.50p | 84.00p | 84.25p | 12729 |
| 17/02/2025 | 88.50p | 88.50p | 84.00p | 84.50p | 24624 |
| 14/02/2025 | 88.50p | 88.50p | 86.00p | 87.50p | 9164 |
| 13/02/2025 | 88.50p | 88.50p | 86.00p | 88.00p | 21664 |
| 12/02/2025 | 88.50p | 88.50p | 86.04p | 88.00p | 4510 |
| 11/02/2025 | 88.50p | 89.25p | 84.00p | 88.00p | 29452 |
| 10/02/2025 | 85.25p | 88.50p | 85.25p | 88.50p | 34738 |
| 07/02/2025 | 84.50p | 86.00p | 83.33p | 85.25p | 84955 |
| 06/02/2025 | 84.50p | 84.70p | 83.00p | 84.50p | 111403 |
| 05/02/2025 | 84.50p | 86.00p | 83.00p | 84.50p | 28759 |
| 04/02/2025 | 84.50p | 85.70p | 83.13p | 84.50p | 19008 |
| 03/02/2025 | 84.50p | 85.70p | 84.10p | 84.50p | 18667 |
| 31/01/2025 | 84.00p | 85.00p | 82.00p | 84.50p | 17838 |
| 30/01/2025 | 84.00p | 84.50p | 83.93p | 84.50p | 24926 |
| 29/01/2025 | 88.25p | 90.00p | 83.00p | 83.50p | 56007 |
| 28/01/2025 | 89.50p | 89.50p | 84.00p | 88.25p | 22891 |
| 27/01/2025 | 90.25p | 90.25p | 87.00p | 89.50p | 11027 |
| 24/01/2025 | 90.75p | 94.00p | 87.00p | 89.75p | 10580 |
| 23/01/2025 | 91.00p | 91.00p | 87.50p | 91.00p | 12727 |
| 22/01/2025 | 91.00p | 91.00p | 89.97p | 91.00p | 11840 |
| 21/01/2025 | 91.00p | 91.00p | 88.00p | 91.00p | 10038 |
| 20/01/2025 | 91.50p | 94.00p | 88.00p | 91.00p | 19804 |
| 17/01/2025 | 91.50p | 91.50p | 89.05p | 91.50p | 39693 |
| 16/01/2025 | 91.50p | 91.50p | 89.05p | 91.50p | 12139 |
| 15/01/2025 | 91.00p | 91.50p | 89.25p | 91.50p | 4145 |
| 14/01/2025 | 91.00p | 94.00p | 89.00p | 91.00p | 787 |
| 13/01/2025 | 91.00p | 91.00p | 88.06p | 91.00p | 19678 |
| 10/01/2025 | 91.50p | 92.00p | 87.25p | 91.00p | 50353 |
| 09/01/2025 | 92.50p | 93.19p | 88.50p | 91.50p | 3655 |
| 08/01/2025 | 92.50p | 93.37p | 91.00p | 92.50p | 35956 |
| 07/01/2025 | 92.50p | 93.70p | 92.00p | 93.00p | 34673 |
| 06/01/2025 | 93.00p | 93.76p | 91.10p | 93.00p | 21511 |
| 03/01/2025 | 91.00p | 93.50p | 91.00p | 93.50p | 33200 |
| 02/01/2025 | 91.00p | 93.40p | 91.00p | 92.50p | 40139 |
| 31/12/2024 | 91.00p | 93.00p | 91.00p | 93.00p | 11705 |
| 30/12/2024 | 91.50p | 93.50p | 89.00p | 93.00p | 49682 |
| 27/12/2024 | 91.50p | 93.50p | 91.50p | 92.50p | 9 |
| 24/12/2024 | 92.50p | 94.50p | 90.60p | 92.50p | 735 |
| 23/12/2024 | 91.50p | 92.50p | 90.05p | 92.50p | 18088 |
| 20/12/2024 | 91.50p | 92.50p | 90.05p | 92.50p | 12916 |
| 19/12/2024 | 91.50p | 92.50p | 90.05p | 92.50p | 17027 |
| 18/12/2024 | 93.00p | 95.00p | 90.50p | 92.50p | 15600 |
| 17/12/2024 | 92.00p | 95.00p | 92.00p | 95.00p | 1 |
| 16/12/2024 | 92.00p | 92.00p | 89.00p | 92.00p | 23337 |
| 13/12/2024 | 92.00p | 92.00p | 89.00p | 92.00p | 16843 |
| 12/12/2024 | 93.00p | 93.00p | 89.00p | 92.00p | 14851 |
| 11/12/2024 | 93.00p | 93.29p | 89.00p | 93.00p | 10315 |
| 10/12/2024 | 93.00p | 93.50p | 90.00p | 93.50p | 10536 |
| 09/12/2024 | 93.00p | 94.50p | 93.00p | 94.50p | 105 |
| 06/12/2024 | 93.50p | 94.50p | 89.00p | 94.50p | 17168 |
| 05/12/2024 | 95.00p | 97.00p | 90.05p | 94.50p | 24894 |
| 04/12/2024 | 95.00p | 95.00p | 92.00p | 95.00p | 7049 |
| 03/12/2024 | 95.00p | 95.00p | 92.00p | 95.00p | 16948 |
| 02/12/2024 | 95.00p | 95.00p | 92.05p | 95.00p | 5173 |
| 29/11/2024 | 95.00p | 95.60p | 95.00p | 95.00p | 0 |
| 28/11/2024 | 95.00p | 96.80p | 92.05p | 95.00p | 3280 |
| 27/11/2024 | 95.00p | 97.82p | 94.00p | 96.00p | 13733 |
| 26/11/2024 | 95.00p | 95.00p | 95.00p | 95.00p | 514 |
| 25/11/2024 | 95.50p | 95.50p | 92.00p | 95.00p | 35357 |
| 22/11/2024 | 96.50p | 96.50p | 92.00p | 95.50p | 29294 |
| 21/11/2024 | 96.50p | 96.50p | 94.00p | 96.50p | 3422 |
| 20/11/2024 | 97.00p | 99.50p | 96.00p | 96.50p | 4302 |
| 19/11/2024 | 97.00p | 97.00p | 94.00p | 96.75p | 21927 |
| 18/11/2024 | 97.50p | 101.00p | 94.00p | 96.75p | 44666 |
| 15/11/2024 | 97.50p | 99.50p | 95.00p | 97.25p | 14268 |
| 14/11/2024 | 97.50p | 100.00p | 95.23p | 97.25p | 3019 |
| 13/11/2024 | 98.50p | 98.50p | 97.15p | 98.50p | 127 |
| 12/11/2024 | 100.50p | 100.50p | 95.50p | 98.50p | 23962 |
| 11/11/2024 | 105.00p | 109.00p | 96.80p | 100.00p | 57923 |
| 08/11/2024 | 105.50p | 109.00p | 100.00p | 105.00p | 11306 |
| 07/11/2024 | 106.50p | 110.00p | 101.00p | 106.00p | 33261 |
| 06/11/2024 | 106.50p | 106.50p | 103.00p | 106.50p | 19084 |
| 05/11/2024 | 106.50p | 106.50p | 103.01p | 106.50p | 1212 |
| 04/11/2024 | 106.50p | 106.50p | 104.00p | 106.50p | 5980 |
| 01/11/2024 | 106.50p | 106.50p | 104.00p | 106.50p | 3958 |
| 31/10/2024 | 106.50p | 106.50p | 103.65p | 106.50p | 7304 |
| 30/10/2024 | 106.50p | 106.50p | 104.81p | 106.50p | 10004 |
| 29/10/2024 | 106.50p | 106.50p | 103.60p | 106.50p | 1943 |
| 28/10/2024 | 106.50p | 106.50p | 103.01p | 106.50p | 15319 |
| 25/10/2024 | 106.50p | 106.50p | 103.01p | 106.50p | 5898 |
| 24/10/2024 | 106.50p | 110.00p | 103.00p | 106.50p | 6095 |
| 23/10/2024 | 106.50p | 106.50p | 103.00p | 106.50p | 30823 |
| 22/10/2024 | 106.50p | 111.00p | 103.00p | 111.00p | 32861 |
| 21/10/2024 | 106.50p | 106.55p | 103.84p | 106.50p | 3504 |
| 18/10/2024 | 106.50p | 106.55p | 106.50p | 106.50p | 9400 |
| 17/10/2024 | 106.50p | 106.56p | 103.01p | 106.50p | 19092 |
| 16/10/2024 | 106.50p | 106.75p | 103.08p | 106.50p | 17805 |
| 15/10/2024 | 106.50p | 110.00p | 103.00p | 106.50p | 24704 |
| 14/10/2024 | 106.50p | 107.33p | 103.29p | 106.50p | 19473 |
| 11/10/2024 | 106.50p | 110.00p | 103.00p | 106.50p | 7149 |
| 10/10/2024 | 106.50p | 107.48p | 103.99p | 106.50p | 12480 |
| 09/10/2024 | 107.00p | 109.00p | 105.38p | 106.50p | 15572 |
| 08/10/2024 | 106.50p | 109.16p | 105.38p | 106.50p | 4422 |
| 07/10/2024 | 106.50p | 110.00p | 105.37p | 106.50p | 11514 |
| 04/10/2024 | 106.50p | 109.31p | 105.38p | 106.50p | 12338 |
| 03/10/2024 | 106.50p | 110.00p | 105.37p | 106.50p | 1060 |
| 02/10/2024 | 107.00p | 109.16p | 103.00p | 106.50p | 30634 |
| 01/10/2024 | 107.50p | 108.44p | 104.84p | 107.00p | 25022 |
| 30/09/2024 | 107.50p | 108.50p | 104.84p | 107.50p | 18301 |
| 27/09/2024 | 107.50p | 109.25p | 104.00p | 107.50p | 22157 |
| 26/09/2024 | 107.50p | 111.00p | 104.00p | 107.50p | 20267 |
| 25/09/2024 | 107.50p | 108.20p | 104.25p | 107.50p | 5900 |
| 24/09/2024 | 107.50p | 111.00p | 107.50p | 107.50p | 14 |
| 23/09/2024 | 107.50p | 108.90p | 104.25p | 107.50p | 11957 |
| 20/09/2024 | 107.50p | 111.00p | 104.20p | 107.50p | 14014 |
| 19/09/2024 | 107.50p | 107.75p | 107.50p | 107.50p | 3500 |
| 18/09/2024 | 107.50p | 107.75p | 104.00p | 107.50p | 43197 |
| 17/09/2024 | 107.00p | 111.00p | 107.00p | 107.50p | 4552 |
| 16/09/2024 | 107.00p | 107.00p | 103.25p | 107.00p | 6631 |
| 13/09/2024 | 107.00p | 111.00p | 103.13p | 107.00p | 3051 |
| 12/09/2024 | 107.00p | 107.00p | 103.10p | 107.00p | 10706 |
| 11/09/2024 | 110.00p | 112.00p | 105.00p | 107.00p | 44894 |
| 10/09/2024 | 110.00p | 110.00p | 108.00p | 110.00p | 18954 |
| 09/09/2024 | 110.00p | 110.00p | 108.04p | 110.00p | 29681 |
| 06/09/2024 | 110.00p | 110.00p | 108.00p | 110.00p | 8780 |
| 05/09/2024 | 110.00p | 112.00p | 108.00p | 110.00p | 19077 |
| 04/09/2024 | 110.00p | 110.00p | 108.00p | 110.00p | 10602 |
| 03/09/2024 | 110.00p | 112.00p | 108.53p | 110.00p | 32773 |
| 02/09/2024 | 110.00p | 112.00p | 109.30p | 110.00p | 18415 |
| 30/08/2024 | 110.00p | 110.76p | 109.08p | 110.00p | 9307 |
| 29/08/2024 | 110.00p | 111.00p | 110.00p | 110.00p | 0 |
| 28/08/2024 | 111.00p | 113.34p | 110.00p | 111.00p | 21723 |
| 27/08/2024 | 111.00p | 114.00p | 109.60p | 111.00p | 32312 |
| 23/08/2024 | 107.50p | 114.00p | 107.50p | 111.00p | 50874 |
| 22/08/2024 | 107.50p | 110.93p | 107.50p | 107.50p | 9380 |
| 21/08/2024 | 107.00p | 111.00p | 107.00p | 107.50p | 11951 |
| 20/08/2024 | 107.00p | 109.75p | 106.95p | 107.00p | 13733 |
| 19/08/2024 | 105.50p | 110.00p | 104.00p | 107.00p | 33331 |
| 16/08/2024 | 105.50p | 110.00p | 105.50p | 106.00p | 42841 |
| 15/08/2024 | 105.50p | 107.38p | 104.08p | 106.00p | 6751 |
| 14/08/2024 | 105.50p | 107.60p | 103.33p | 106.00p | 3870 |
| 13/08/2024 | 105.50p | 108.00p | 100.00p | 106.00p | 10047 |
| 12/08/2024 | 105.50p | 108.40p | 102.50p | 106.00p | 15393 |
| 09/08/2024 | 105.50p | 108.50p | 105.50p | 106.00p | 91 |
| 08/08/2024 | 105.50p | 106.00p | 103.30p | 106.00p | 10321 |
| 07/08/2024 | 105.50p | 108.80p | 105.25p | 106.00p | 12625 |
| 06/08/2024 | 105.50p | 109.92p | 105.50p | 106.00p | 41316 |
| 05/08/2024 | 106.50p | 112.00p | 102.00p | 106.00p | 19559 |
| 02/08/2024 | 107.50p | 110.00p | 103.00p | 110.00p | 50610 |
| 01/08/2024 | 107.50p | 108.75p | 106.30p | 107.50p | 32744 |
| 31/07/2024 | 107.00p | 108.25p | 106.93p | 107.50p | 46755 |
| 30/07/2024 | 107.00p | 107.00p | 104.65p | 107.00p | 27211 |
| 29/07/2024 | 107.00p | 107.00p | 104.00p | 107.00p | 16285 |
| 26/07/2024 | 107.00p | 107.60p | 104.00p | 107.00p | 5317 |
| 25/07/2024 | 107.00p | 107.12p | 104.00p | 107.00p | 6591 |
| 24/07/2024 | 107.00p | 107.00p | 104.91p | 107.00p | 14291 |
| 23/07/2024 | 107.00p | 107.00p | 104.91p | 107.00p | 212 |
| 22/07/2024 | 107.00p | 107.48p | 104.90p | 107.00p | 30272 |
| 19/07/2024 | 107.00p | 110.00p | 105.36p | 107.00p | 5706 |
| 18/07/2024 | 107.00p | 107.50p | 107.00p | 107.00p | 12965 |
| 17/07/2024 | 107.00p | 107.66p | 107.00p | 107.00p | 2230 |
| 16/07/2024 | 107.00p | 107.00p | 104.00p | 107.00p | 9198 |
| 15/07/2024 | 107.00p | 107.00p | 105.36p | 107.00p | 4788 |
| 12/07/2024 | 105.00p | 107.00p | 105.00p | 107.00p | 3621 |
| 11/07/2024 | 105.00p | 106.30p | 104.80p | 106.00p | 37169 |
| 10/07/2024 | 105.00p | 108.00p | 103.08p | 105.00p | 15496 |
| 09/07/2024 | 105.00p | 105.18p | 103.08p | 105.00p | 17123 |
| 08/07/2024 | 105.00p | 105.60p | 104.40p | 105.00p | 25118 |
| 05/07/2024 | 105.00p | 105.30p | 103.08p | 105.00p | 31973 |
| 04/07/2024 | 105.00p | 105.00p | 103.08p | 105.00p | 13126 |
| 03/07/2024 | 105.00p | 105.24p | 103.51p | 105.00p | 3274 |
| 02/07/2024 | 105.00p | 105.45p | 103.51p | 105.00p | 21201 |
| 01/07/2024 | 105.00p | 105.66p | 102.90p | 105.00p | 29057 |
| 28/06/2024 | 105.00p | 105.66p | 103.45p | 105.00p | 37163 |
| 27/06/2024 | 105.00p | 105.48p | 103.45p | 105.00p | 15630 |
| 26/06/2024 | 105.00p | 105.50p | 102.90p | 105.00p | 10014 |
| 25/06/2024 | 105.00p | 105.65p | 105.00p | 105.00p | 4705 |
| 24/06/2024 | 105.00p | 108.00p | 102.00p | 105.00p | 8750 |
| 21/06/2024 | 105.00p | 105.80p | 103.32p | 105.00p | 22871 |
| 20/06/2024 | 105.00p | 105.87p | 102.00p | 105.00p | 15120 |
| 19/06/2024 | 105.00p | 105.87p | 103.32p | 105.00p | 6712 |
| 18/06/2024 | 105.00p | 105.00p | 103.25p | 105.00p | 18545 |
| 17/06/2024 | 105.00p | 105.90p | 103.20p | 105.00p | 12448 |
| 14/06/2024 | 104.00p | 105.90p | 103.60p | 105.00p | 5990 |
| 13/06/2024 | 104.00p | 108.00p | 103.60p | 105.00p | 29870 |
| 12/06/2024 | 104.00p | 106.98p | 103.44p | 104.00p | 13139 |
| 11/06/2024 | 104.00p | 106.98p | 103.36p | 104.00p | 24925 |
| 10/06/2024 | 105.00p | 106.98p | 103.22p | 104.00p | 10800 |
| 07/06/2024 | 105.00p | 108.72p | 100.00p | 104.00p | 8002 |
| 06/06/2024 | 104.00p | 105.92p | 103.20p | 104.00p | 5066 |
| 05/06/2024 | 104.00p | 106.92p | 102.00p | 104.00p | 39558 |
| 04/06/2024 | 104.00p | 108.00p | 100.00p | 104.00p | 5326 |
| 03/06/2024 | 104.00p | 104.00p | 102.65p | 104.00p | 5618 |
| 31/05/2024 | 104.00p | 105.92p | 102.50p | 104.00p | 10395 |
| 30/05/2024 | 104.00p | 106.32p | 102.50p | 104.00p | 5853 |
| 29/05/2024 | 105.00p | 107.40p | 103.60p | 105.00p | 5237 |
| 28/05/2024 | 106.00p | 106.00p | 102.01p | 106.00p | 20871 |
| 24/05/2024 | 106.00p | 106.00p | 102.00p | 106.00p | 77266 |
| 23/05/2024 | 106.00p | 106.00p | 102.80p | 106.00p | 998 |
| 22/05/2024 | 105.50p | 110.00p | 102.00p | 106.00p | 8168 |
| 21/05/2024 | 105.50p | 108.92p | 104.92p | 105.50p | 12323 |
| 20/05/2024 | 105.00p | 108.64p | 105.00p | 105.50p | 26472 |
| 17/05/2024 | 105.00p | 107.79p | 104.30p | 105.00p | 14660 |
| 16/05/2024 | 105.00p | 108.00p | 103.50p | 105.00p | 46749 |
| 15/05/2024 | 101.50p | 107.00p | 101.00p | 104.50p | 64630 |
| 14/05/2024 | 101.50p | 102.95p | 98.18p | 101.50p | 86340 |
| 13/05/2024 | 101.50p | 103.20p | 100.05p | 101.50p | 31358 |
| 10/05/2024 | 99.00p | 102.95p | 96.00p | 101.50p | 38875 |
| 09/05/2024 | 93.50p | 100.00p | 93.50p | 99.00p | 60614 |
*Close Price adjusted for both dividends and splits