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
07/07/2022 168.50p 170.00p 167.00p 168.50p 27699
06/07/2022 171.50p 171.50p 166.00p 168.50p 12138
05/07/2022 173.00p 173.00p 168.00p 171.50p 5769
04/07/2022 174.00p 178.00p 167.50p 173.00p 28468
01/07/2022 174.50p 179.00p 169.00p 174.00p 18722
30/06/2022 175.50p 175.50p 168.00p 175.50p 35967
29/06/2022 176.50p 176.50p 173.00p 176.50p 3009
28/06/2022 176.50p 176.50p 173.00p 176.50p 6890
27/06/2022 178.00p 180.00p 172.50p 176.50p 43955
24/06/2022 178.50p 178.50p 173.00p 178.00p 11827
23/06/2022 178.50p 178.50p 175.00p 178.50p 11958
22/06/2022 179.50p 179.50p 173.00p 178.50p 21351
21/06/2022 180.00p 183.00p 177.00p 183.00p 10184
20/06/2022 180.00p 180.00p 178.00p 180.00p 4000
17/06/2022 180.00p 180.00p 178.00p 180.00p 6575
16/06/2022 180.00p 180.00p 180.00p 180.00p 0
15/06/2022 180.00p 180.00p 177.00p 180.00p 19970
14/06/2022 181.50p 181.50p 178.00p 180.00p 9288
13/06/2022 183.50p 185.00p 176.00p 181.50p 20056
10/06/2022 185.00p 185.00p 179.50p 184.50p 11334
09/06/2022 185.00p 185.00p 182.00p 184.50p 20344
08/06/2022 188.50p 188.50p 181.00p 185.50p 24909
07/06/2022 188.50p 188.50p 182.00p 188.50p 15803
06/06/2022 189.00p 189.00p 184.00p 188.50p 20388
03/06/2022 190.50p 194.00p 183.00p 189.00p 39351
02/06/2022 190.50p 194.00p 183.00p 189.00p 39351
01/06/2022 190.50p 194.00p 183.00p 189.00p 39351
31/05/2022 190.50p 194.70p 188.79p 190.50p 1119
30/05/2022 189.00p 195.00p 188.79p 190.50p 18852
27/05/2022 189.00p 191.70p 189.00p 189.00p 11494
26/05/2022 189.00p 191.70p 189.00p 189.00p 18171
25/05/2022 190.50p 190.86p 188.00p 189.00p 31337
24/05/2022 195.50p 200.00p 188.00p 190.50p 22225
23/05/2022 195.50p 198.11p 192.23p 195.50p 33872
20/05/2022 192.50p 202.00p 192.50p 195.00p 106349
19/05/2022 192.50p 192.50p 190.10p 192.50p 2722
18/05/2022 189.50p 197.00p 187.00p 192.50p 19820
17/05/2022 189.00p 194.00p 186.66p 189.50p 19900
16/05/2022 188.50p 193.00p 186.28p 189.00p 14919
13/05/2022 188.50p 190.74p 185.75p 188.50p 6245
12/05/2022 189.50p 189.50p 185.50p 188.50p 8470
11/05/2022 187.50p 193.55p 186.00p 189.50p 63359
10/05/2022 188.50p 189.00p 186.00p 187.50p 15445
09/05/2022 192.00p 192.88p 186.00p 188.50p 20953
06/05/2022 192.50p 195.62p 188.00p 192.50p 43830
05/05/2022 191.75p 193.99p 189.00p 192.50p 38155
04/05/2022 191.75p 196.00p 188.78p 191.75p 38480
03/05/2022 191.50p 194.00p 187.93p 191.75p 33578
02/05/2022 191.50p 191.78p 185.00p 191.75p 11417
29/04/2022 191.50p 191.78p 185.00p 191.75p 11417
28/04/2022 192.50p 196.00p 187.50p 187.50p 9546
27/04/2022 192.50p 192.50p 192.50p 192.50p 0
26/04/2022 192.50p 192.75p 187.00p 192.50p 13660
25/04/2022 195.50p 198.00p 188.00p 192.50p 38873
22/04/2022 195.50p 198.50p 193.56p 195.25p 25810
21/04/2022 195.50p 200.00p 193.55p 195.25p 54610
20/04/2022 194.50p 199.50p 191.00p 195.25p 33308
19/04/2022 193.50p 198.00p 192.00p 194.50p 26992
18/04/2022 191.00p 198.00p 191.00p 193.50p 17662
15/04/2022 191.00p 198.00p 191.00p 193.50p 17662
14/04/2022 191.00p 198.00p 191.00p 193.50p 17662
13/04/2022 186.00p 194.00p 186.00p 190.50p 34943
12/04/2022 181.50p 192.00p 181.50p 186.25p 23319
11/04/2022 175.50p 184.00p 175.50p 180.50p 31365
08/04/2022 175.00p 182.00p 175.00p 175.50p 57971
07/04/2022 174.50p 179.00p 172.10p 175.00p 48771
06/04/2022 174.00p 177.00p 170.14p 174.50p 33406
05/04/2022 174.00p 176.00p 170.08p 174.00p 47562
04/04/2022 174.00p 174.00p 170.00p 174.00p 61061
01/04/2022 174.00p 174.00p 169.00p 174.00p 49353
31/03/2022 174.00p 174.00p 170.00p 174.00p 22756
30/03/2022 174.50p 174.50p 169.00p 174.00p 47462
29/03/2022 174.50p 174.50p 171.00p 174.50p 39159
28/03/2022 174.50p 174.50p 171.00p 174.50p 16237
25/03/2022 174.50p 175.97p 171.00p 174.50p 28902
24/03/2022 174.50p 174.50p 171.00p 174.50p 6515
23/03/2022 174.50p 175.00p 171.00p 174.50p 26289
22/03/2022 174.50p 175.50p 171.07p 174.50p 9510
21/03/2022 175.50p 178.47p 173.12p 174.50p 23683
18/03/2022 175.00p 178.00p 173.12p 175.50p 23705
17/03/2022 172.50p 178.00p 172.50p 175.00p 32026
16/03/2022 170.50p 175.00p 170.50p 172.50p 14978
15/03/2022 170.50p 175.00p 170.00p 170.50p 12447
14/03/2022 169.50p 175.00p 169.35p 170.50p 22395
11/03/2022 167.50p 175.00p 165.80p 169.00p 33351
10/03/2022 167.50p 172.00p 163.00p 167.50p 20522
09/03/2022 165.50p 171.00p 165.00p 167.50p 32594
08/03/2022 165.50p 166.90p 162.50p 166.00p 37324
07/03/2022 169.50p 172.00p 161.00p 166.00p 44626
04/03/2022 169.50p 173.30p 165.50p 169.50p 10717
03/03/2022 169.50p 173.91p 168.00p 169.50p 25495
02/03/2022 169.50p 173.10p 169.50p 169.50p 10776
01/03/2022 169.50p 173.10p 167.65p 169.50p 3777
28/02/2022 169.50p 172.90p 167.61p 169.50p 7859
25/02/2022 169.50p 173.10p 167.61p 169.50p 8377
24/02/2022 169.50p 171.50p 165.45p 169.50p 20064
23/02/2022 170.50p 174.01p 170.50p 170.50p 4088
22/02/2022 170.50p 172.38p 168.61p 170.50p 9535
21/02/2022 170.50p 172.40p 168.60p 170.50p 20791
18/02/2022 170.50p 172.40p 170.50p 170.50p 8649
17/02/2022 170.50p 172.40p 168.60p 170.50p 17782
16/02/2022 170.50p 172.40p 168.60p 170.50p 4213
15/02/2022 170.50p 172.80p 168.60p 170.50p 11888
14/02/2022 170.50p 173.00p 168.52p 170.50p 12667
11/02/2022 170.50p 173.11p 168.51p 170.50p 12043
10/02/2022 169.50p 173.40p 168.17p 170.50p 29866
09/02/2022 169.50p 173.00p 168.17p 169.50p 27920
08/02/2022 169.50p 171.53p 167.55p 169.50p 42112
07/02/2022 169.50p 173.00p 166.15p 169.50p 22702
04/02/2022 169.50p 171.53p 166.07p 169.50p 6852
03/02/2022 169.50p 171.53p 167.96p 169.50p 9851
02/02/2022 169.50p 172.30p 167.96p 169.50p 17452
01/02/2022 169.50p 172.40p 166.00p 169.50p 28195
31/01/2022 169.50p 172.46p 168.08p 170.00p 40216
28/01/2022 171.00p 171.80p 167.00p 170.00p 24535
27/01/2022 170.50p 172.30p 169.00p 171.00p 14447
26/01/2022 170.00p 172.60p 168.65p 170.50p 23071
25/01/2022 170.00p 172.60p 167.00p 171.00p 59352
24/01/2022 180.50p 184.00p 166.00p 170.00p 82168
21/01/2022 194.50p 195.60p 180.00p 182.50p 36507
20/01/2022 194.50p 198.00p 190.00p 194.00p 30087
19/01/2022 195.50p 196.80p 194.41p 196.50p 29952
18/01/2022 195.50p 196.50p 194.41p 196.50p 1891
17/01/2022 195.50p 196.90p 194.41p 196.50p 19562
14/01/2022 195.50p 196.90p 194.55p 196.50p 14563
13/01/2022 195.50p 196.98p 195.50p 196.50p 24113
12/01/2022 195.50p 198.00p 194.41p 196.50p 40906
10/01/2022 195.50p 197.00p 194.50p 196.50p 17488
07/01/2022 195.50p 197.00p 194.50p 196.50p 3270
06/01/2022 195.50p 197.30p 194.41p 196.50p 22127
05/01/2022 195.50p 197.30p 194.51p 196.50p 10873
04/01/2022 195.50p 199.00p 194.00p 196.50p 38596
03/01/2022 194.00p 199.00p 194.00p 196.50p 5623
31/12/2021 194.00p 199.00p 194.00p 196.50p 5623
30/12/2021 193.50p 197.90p 193.50p 194.00p 13818
29/12/2021 193.50p 197.00p 191.00p 193.50p 19333
28/12/2021 193.50p 195.71p 193.50p 193.50p 2525
27/12/2021 193.50p 195.71p 193.50p 193.50p 2525
24/12/2021 193.50p 195.71p 193.50p 193.50p 2525
23/12/2021 193.50p 197.00p 191.00p 193.50p 15643
22/12/2021 193.50p 197.00p 190.56p 194.00p 28281
21/12/2021 193.50p 195.67p 190.40p 193.50p 1425
20/12/2021 193.50p 195.67p 190.00p 193.50p 4896
17/12/2021 193.50p 196.00p 191.00p 193.50p 19207
16/12/2021 193.50p 195.00p 192.25p 194.50p 6910
15/12/2021 195.00p 195.10p 192.00p 194.50p 15687
14/12/2021 195.00p 195.16p 193.00p 195.00p 14834
13/12/2021 196.50p 197.00p 192.00p 195.00p 15843
10/12/2021 196.50p 196.70p 194.00p 196.50p 6516
09/12/2021 196.50p 196.75p 194.00p 196.50p 12125
08/12/2021 196.50p 196.75p 194.00p 196.50p 33085
07/12/2021 196.00p 196.85p 194.00p 196.50p 12133
06/12/2021 196.00p 196.44p 194.28p 196.00p 12841
03/12/2021 196.00p 196.50p 194.07p 196.00p 24016
02/12/2021 196.00p 196.93p 194.07p 196.00p 23746
01/12/2021 197.00p 198.40p 194.55p 197.00p 17006
30/11/2021 197.00p 198.40p 194.25p 197.00p 28289
29/11/2021 197.00p 198.40p 194.11p 197.00p 35345
26/11/2021 197.00p 197.75p 194.00p 197.00p 19818
25/11/2021 197.00p 198.29p 194.36p 197.00p 6465
24/11/2021 197.00p 198.40p 194.11p 197.00p 20142
23/11/2021 197.00p 198.86p 194.10p 197.00p 20445
22/11/2021 197.00p 198.42p 194.00p 197.00p 29892
19/11/2021 198.00p 198.00p 194.00p 197.00p 7225
18/11/2021 198.00p 198.00p 196.44p 198.00p 43605
17/11/2021 200.00p 200.00p 194.00p 198.00p 34550
16/11/2021 200.00p 202.00p 196.00p 200.00p 41450
15/11/2021 200.00p 203.12p 196.50p 200.00p 58035
12/11/2021 200.00p 201.92p 196.00p 200.00p 31801
11/11/2021 198.00p 198.42p 196.00p 198.00p 32160
10/11/2021 201.00p 201.00p 196.00p 198.00p 36596
09/11/2021 201.00p 201.60p 197.76p 201.00p 31477
08/11/2021 201.00p 201.95p 196.50p 201.00p 52121
05/11/2021 201.00p 201.95p 196.00p 201.00p 16415
04/11/2021 201.00p 202.92p 196.00p 201.00p 57606
03/11/2021 199.00p 203.00p 196.10p 200.00p 86051
02/11/2021 196.00p 202.00p 194.00p 199.00p 31814
01/11/2021 194.50p 200.00p 192.88p 196.00p 24601
29/10/2021 194.00p 198.00p 192.41p 194.00p 23235
28/10/2021 194.00p 198.00p 192.25p 194.00p 1576
27/10/2021 193.50p 198.00p 191.76p 194.00p 23374
26/10/2021 191.00p 197.00p 191.00p 193.50p 5738
25/10/2021 187.50p 195.00p 187.00p 191.00p 14287
22/10/2021 187.50p 191.82p 184.15p 187.50p 9320
21/10/2021 187.50p 187.50p 184.12p 187.50p 7802
20/10/2021 187.50p 191.14p 183.99p 187.50p 8465
19/10/2021 187.50p 191.40p 183.99p 187.50p 17196
18/10/2021 187.50p 191.97p 183.00p 187.50p 15827
15/10/2021 187.50p 191.50p 184.00p 187.50p 16940
14/10/2021 187.50p 191.91p 183.99p 187.50p 30617
13/10/2021 187.50p 191.50p 183.50p 187.50p 9343
12/10/2021 187.50p 189.70p 183.00p 183.00p 28389
11/10/2021 187.50p 190.00p 184.54p 187.50p 21613
08/10/2021 187.50p 192.00p 185.00p 185.00p 29765
07/10/2021 187.50p 190.65p 185.00p 187.50p 32044
06/10/2021 186.50p 192.00p 183.00p 187.50p 33259
05/10/2021 186.50p 192.00p 186.50p 186.50p 12980
04/10/2021 186.50p 190.00p 184.20p 186.50p 36809
01/10/2021 186.00p 189.50p 185.92p 186.50p 23756
30/09/2021 186.00p 189.60p 185.50p 186.00p 19481

*Close Price adjusted for both dividends and splits