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
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
20/04/2023 143.00p 144.44p 140.55p 143.00p 26066
19/04/2023 142.50p 144.14p 138.00p 142.50p 1317
18/04/2023 142.50p 144.21p 140.10p 142.50p 15659
17/04/2023 142.50p 144.50p 139.80p 142.50p 30497
14/04/2023 141.50p 147.00p 138.00p 142.50p 70489
13/04/2023 135.00p 146.00p 132.05p 141.50p 180597
12/04/2023 133.50p 138.00p 131.13p 135.00p 75347
11/04/2023 133.00p 136.00p 130.96p 133.50p 80733
06/04/2023 134.00p 136.00p 130.00p 133.00p 51432
05/04/2023 134.50p 134.50p 130.00p 134.00p 32540
04/04/2023 134.50p 138.00p 130.00p 134.50p 35071
03/04/2023 134.50p 134.50p 131.00p 134.50p 10973
31/03/2023 134.50p 134.50p 131.00p 134.50p 14146
30/03/2023 134.50p 134.50p 131.00p 134.50p 7802
29/03/2023 134.50p 134.50p 131.00p 134.50p 20484
28/03/2023 137.00p 138.00p 132.50p 135.00p 9637
27/03/2023 137.00p 137.00p 132.50p 137.00p 3715
24/03/2023 137.50p 137.50p 133.00p 137.00p 10996
23/03/2023 137.50p 138.31p 133.00p 137.50p 26194
22/03/2023 137.50p 138.31p 133.50p 137.50p 4354
21/03/2023 137.50p 142.00p 133.00p 137.50p 13008
20/03/2023 137.50p 137.50p 133.00p 137.50p 20566
17/03/2023 139.00p 139.00p 132.50p 137.50p 75748
16/03/2023 140.50p 140.50p 133.00p 139.00p 32475
15/03/2023 140.50p 148.00p 136.00p 140.50p 43748
14/03/2023 138.00p 142.00p 137.28p 141.00p 35389
13/03/2023 138.50p 139.60p 137.88p 138.50p 17956
10/03/2023 137.50p 139.00p 137.50p 138.50p 47785
09/03/2023 144.50p 147.00p 134.00p 137.50p 155427
08/03/2023 145.00p 145.00p 142.01p 145.00p 43792
07/03/2023 145.00p 145.00p 140.50p 145.00p 39123
06/03/2023 145.00p 145.00p 142.00p 145.00p 6681
03/03/2023 145.00p 145.00p 142.00p 145.00p 17742
02/03/2023 145.00p 145.00p 142.10p 145.00p 31868
01/03/2023 146.00p 146.00p 141.00p 145.00p 42326
28/02/2023 150.00p 152.00p 142.00p 146.00p 41923
27/02/2023 151.50p 153.00p 148.00p 150.50p 9251
24/02/2023 151.50p 151.50p 147.00p 151.50p 9414
23/02/2023 151.50p 151.50p 148.98p 151.50p 13333
22/02/2023 153.00p 157.00p 148.00p 151.50p 19756
21/02/2023 155.00p 159.50p 150.00p 153.50p 9721
20/02/2023 155.00p 155.00p 150.00p 155.00p 6817
17/02/2023 155.00p 155.00p 151.00p 155.00p 17524
16/02/2023 157.75p 157.75p 151.00p 155.00p 33295
15/02/2023 157.75p 157.75p 153.57p 156.75p 15705
14/02/2023 157.75p 157.75p 153.50p 156.75p 22132
13/02/2023 158.50p 158.50p 153.50p 156.75p 33705
10/02/2023 158.50p 158.50p 154.03p 155.25p 7307
09/02/2023 159.00p 159.00p 154.06p 156.50p 5332
08/02/2023 159.00p 159.00p 154.10p 158.00p 3742
07/02/2023 159.00p 159.00p 150.00p 159.00p 40553
06/02/2023 159.00p 159.24p 155.10p 159.00p 14918
03/02/2023 159.00p 159.49p 154.12p 159.00p 14115
02/02/2023 159.00p 159.80p 154.10p 159.00p 17142
01/02/2023 159.00p 159.99p 155.10p 159.00p 6075
31/01/2023 159.00p 159.00p 155.10p 159.00p 10562
30/01/2023 159.00p 160.24p 159.00p 159.00p 5000
27/01/2023 159.00p 160.50p 155.10p 159.00p 18155
26/01/2023 159.00p 160.50p 155.10p 159.00p 22517
25/01/2023 159.00p 161.00p 156.50p 159.00p 5247
24/01/2023 158.50p 161.42p 156.00p 159.00p 10573
23/01/2023 159.00p 161.70p 154.00p 158.50p 20484
20/01/2023 158.50p 161.75p 156.25p 158.50p 13639
19/01/2023 158.50p 161.90p 156.25p 158.50p 12646
18/01/2023 157.50p 162.00p 156.00p 158.50p 26669
17/01/2023 158.00p 163.00p 156.51p 157.50p 15323
16/01/2023 158.00p 162.80p 156.00p 158.00p 23673
13/01/2023 158.00p 162.90p 157.50p 158.00p 30433
12/01/2023 157.00p 162.00p 157.00p 158.00p 15627
11/01/2023 156.00p 162.00p 155.41p 157.00p 31407
10/01/2023 156.00p 159.00p 155.28p 156.00p 14975
09/01/2023 156.00p 160.00p 155.20p 156.00p 18256
06/01/2023 156.00p 159.00p 154.81p 156.00p 8577
05/01/2023 155.50p 160.00p 155.50p 156.00p 37654
04/01/2023 155.50p 160.00p 152.98p 155.50p 25906
03/01/2023 155.50p 160.00p 151.50p 155.50p 20647
30/12/2022 153.00p 160.00p 152.00p 155.50p 10997
29/12/2022 155.50p 155.50p 151.45p 153.00p 16513
28/12/2022 155.50p 155.50p 151.00p 155.50p 28909
23/12/2022 155.50p 158.36p 155.50p 155.50p 0
22/12/2022 155.50p 156.40p 155.50p 155.50p 20000
21/12/2022 155.50p 155.50p 151.02p 155.50p 52749
20/12/2022 155.00p 155.50p 150.00p 155.50p 16182
19/12/2022 156.50p 160.00p 151.99p 155.50p 42149
16/12/2022 156.50p 156.50p 153.55p 156.50p 20658
15/12/2022 156.50p 160.00p 152.00p 156.50p 47998
14/12/2022 156.50p 159.00p 153.00p 156.50p 90429
13/12/2022 156.50p 160.00p 154.75p 156.50p 44941
12/12/2022 156.50p 157.00p 153.00p 156.50p 38042
09/12/2022 159.00p 160.00p 155.95p 156.50p 16120
08/12/2022 160.00p 163.00p 155.00p 159.00p 17629
07/12/2022 161.75p 164.00p 157.00p 160.00p 11140
06/12/2022 162.00p 162.00p 158.20p 161.75p 10665
05/12/2022 162.00p 167.00p 156.00p 162.00p 52875
02/12/2022 162.00p 163.40p 156.50p 162.00p 6160
01/12/2022 163.00p 167.00p 158.00p 162.00p 15988
30/11/2022 163.00p 163.00p 159.08p 163.00p 11613
29/11/2022 162.50p 165.55p 162.50p 163.00p 753
28/11/2022 162.50p 167.00p 160.26p 162.50p 19475
25/11/2022 162.50p 166.01p 160.50p 162.50p 11047
24/11/2022 162.50p 166.01p 160.26p 162.50p 8860
23/11/2022 160.75p 167.00p 160.20p 162.50p 15608
22/11/2022 160.75p 161.89p 158.41p 160.75p 13728
21/11/2022 160.75p 161.94p 159.21p 160.75p 40059
18/11/2022 160.00p 163.50p 158.00p 160.75p 60811
17/11/2022 160.00p 161.40p 158.35p 160.00p 18440
16/11/2022 160.00p 161.50p 158.20p 160.00p 17940
15/11/2022 160.00p 162.46p 158.00p 160.00p 23654
14/11/2022 159.00p 162.00p 156.00p 160.00p 6667
11/11/2022 155.00p 161.29p 153.00p 159.00p 128181
10/11/2022 154.00p 155.43p 152.00p 155.00p 42301
09/11/2022 154.00p 154.51p 153.80p 154.00p 10337
08/11/2022 153.00p 154.12p 150.00p 154.00p 23755
07/11/2022 153.00p 156.00p 148.00p 153.00p 38010
04/11/2022 152.00p 153.00p 150.00p 153.00p 12143
03/11/2022 152.00p 152.00p 150.35p 152.00p 997
02/11/2022 152.00p 152.00p 148.00p 152.00p 2165
01/11/2022 152.00p 152.00p 148.00p 152.00p 12679
31/10/2022 152.00p 152.00p 148.25p 152.00p 7632
28/10/2022 152.00p 152.00p 148.08p 152.00p 776
27/10/2022 152.00p 152.00p 148.00p 152.00p 9202
26/10/2022 148.00p 156.00p 145.00p 152.00p 44187
25/10/2022 150.00p 150.00p 146.00p 148.00p 41147
24/10/2022 150.00p 150.00p 143.23p 150.00p 47469
21/10/2022 151.50p 152.50p 148.62p 150.00p 0
20/10/2022 152.50p 152.50p 151.80p 152.50p 3630
19/10/2022 156.00p 160.00p 149.00p 152.50p 20160
18/10/2022 154.50p 158.55p 154.50p 156.00p 0
17/10/2022 155.50p 155.75p 152.00p 154.50p 4430
14/10/2022 158.00p 158.00p 154.00p 155.50p 15792
13/10/2022 159.00p 159.00p 156.89p 158.00p 0
12/10/2022 164.00p 164.00p 156.00p 162.00p 20004
11/10/2022 164.50p 164.50p 161.00p 164.50p 1812
10/10/2022 165.50p 165.50p 161.00p 164.50p 6646
07/10/2022 166.50p 168.00p 163.00p 165.50p 2003
06/10/2022 166.50p 166.50p 165.00p 166.50p 4972

*Close Price adjusted for both dividends and splits