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
08/05/2024 93.00p 96.00p 92.34p 93.50p 78725
07/05/2024 92.50p 95.50p 91.50p 93.00p 53002
03/05/2024 92.50p 93.44p 89.00p 92.50p 112956
02/05/2024 92.50p 93.50p 89.00p 92.50p 49811
01/05/2024 92.50p 93.00p 89.00p 92.50p 50675
30/04/2024 92.50p 93.00p 89.00p 92.50p 77718
29/04/2024 92.50p 93.69p 89.00p 92.50p 75986
26/04/2024 92.50p 93.89p 90.89p 92.50p 32103
25/04/2024 92.50p 94.03p 90.51p 94.00p 23010
24/04/2024 92.00p 94.03p 90.89p 92.50p 33024
23/04/2024 92.00p 93.39p 89.55p 92.00p 19598
22/04/2024 92.00p 93.39p 88.10p 92.00p 11166
19/04/2024 92.00p 93.00p 89.52p 92.00p 8033
18/04/2024 92.50p 96.00p 87.00p 92.00p 40158
17/04/2024 93.00p 96.00p 88.00p 92.50p 36389
16/04/2024 93.00p 93.00p 90.00p 93.00p 19189
15/04/2024 93.00p 93.65p 90.00p 93.00p 85955
12/04/2024 93.00p 93.75p 91.30p 93.00p 28967
11/04/2024 94.00p 94.74p 91.61p 93.00p 52409
10/04/2024 93.50p 99.00p 90.00p 93.50p 31716
09/04/2024 93.50p 97.00p 91.00p 93.50p 33650
08/04/2024 93.50p 97.00p 91.00p 97.00p 44638
05/04/2024 93.50p 97.00p 90.00p 93.50p 11818
04/04/2024 93.50p 95.59p 91.30p 93.50p 37345
03/04/2024 93.50p 95.85p 91.00p 93.50p 59740
02/04/2024 94.00p 99.50p 90.32p 93.50p 70752
28/03/2024 90.75p 91.50p 90.00p 90.75p 46829
27/03/2024 91.75p 95.00p 90.39p 90.75p 39566
26/03/2024 91.75p 91.75p 90.67p 91.75p 2714
25/03/2024 92.25p 92.86p 90.09p 91.75p 28502
22/03/2024 92.75p 94.07p 90.11p 92.25p 15347
21/03/2024 92.75p 92.80p 90.06p 92.75p 49238
20/03/2024 95.75p 95.75p 95.00p 92.75p 34193
19/03/2024 95.75p 99.00p 91.00p 95.00p 2058
18/03/2024 95.50p 96.25p 95.75p 95.75p 0
15/03/2024 96.50p 96.50p 91.00p 96.25p 22676
14/03/2024 96.50p 101.00p 92.00p 96.50p 14714
13/03/2024 95.75p 96.50p 92.08p 96.50p 12930
12/03/2024 97.00p 97.50p 92.00p 95.75p 22243
11/03/2024 96.25p 99.50p 93.00p 96.25p 17254
08/03/2024 97.50p 97.50p 93.41p 96.25p 6022
07/03/2024 96.25p 97.50p 93.00p 96.25p 44739
06/03/2024 96.25p 96.25p 93.00p 96.25p 109174
05/03/2024 96.25p 96.25p 93.00p 94.00p 21291
04/03/2024 96.25p 96.25p 93.07p 96.25p 11317
01/03/2024 96.75p 96.75p 93.00p 96.25p 76006
29/02/2024 96.75p 96.75p 96.06p 96.75p 10481
28/02/2024 96.75p 96.75p 94.00p 96.75p 17010
27/02/2024 96.75p 96.75p 94.06p 96.75p 44991
26/02/2024 96.75p 98.07p 94.00p 96.75p 27714
23/02/2024 97.25p 99.50p 94.75p 96.75p 42433
22/02/2024 97.75p 97.82p 96.00p 96.00p 13771
21/02/2024 99.50p 99.50p 96.10p 97.75p 17421
20/02/2024 100.00p 100.00p 95.00p 98.50p 31637
19/02/2024 102.00p 102.00p 98.00p 101.00p 30269
16/02/2024 102.00p 102.00p 100.00p 102.00p 8570
15/02/2024 105.50p 105.50p 103.00p 103.50p 5512
14/02/2024 110.50p 110.50p 101.00p 105.50p 18107
13/02/2024 110.50p 110.50p 107.01p 107.50p 16095
12/02/2024 113.50p 113.50p 107.00p 110.50p 17849
09/02/2024 113.50p 113.50p 107.00p 112.50p 92
08/02/2024 112.50p 112.50p 109.00p 112.50p 10679
07/02/2024 114.00p 114.00p 110.00p 112.50p 11908
06/02/2024 116.00p 116.00p 110.00p 114.00p 23552
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

*Close Price adjusted for both dividends and splits