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
05/10/2022 169.00p 169.61p 163.50p 166.50p 22838
04/10/2022 171.00p 171.00p 168.00p 169.00p 39058
03/10/2022 170.00p 170.91p 166.94p 170.00p 40400
30/09/2022 177.00p 178.38p 168.25p 170.00p 45976
29/09/2022 177.00p 178.75p 174.00p 177.00p 23133
28/09/2022 180.50p 180.50p 172.00p 177.00p 34102
27/09/2022 185.75p 185.75p 178.00p 181.50p 11060
26/09/2022 190.00p 190.00p 181.00p 185.75p 21755
23/09/2022 192.00p 195.50p 185.00p 190.00p 27308
22/09/2022 192.00p 192.00p 188.00p 192.00p 2937
21/09/2022 192.00p 192.00p 188.00p 192.00p 10104
20/09/2022 192.00p 192.19p 192.00p 192.00p 520
19/09/2022 192.00p 192.50p 188.00p 192.00p 11540
16/09/2022 192.00p 192.50p 188.00p 192.00p 11540
15/09/2022 192.00p 193.47p 188.25p 192.00p 6755
14/09/2022 192.00p 193.79p 188.00p 192.00p 11293
13/09/2022 192.00p 193.92p 188.00p 192.00p 12939
12/09/2022 192.00p 196.00p 188.08p 192.00p 19897
09/09/2022 192.00p 193.71p 188.25p 192.00p 18371
08/09/2022 192.00p 193.50p 188.08p 192.00p 5017
07/09/2022 192.00p 193.75p 188.25p 192.00p 25270
06/09/2022 192.00p 193.92p 188.10p 192.00p 8629
05/09/2022 195.50p 197.00p 188.00p 192.00p 64761
02/09/2022 195.50p 199.00p 191.00p 195.50p 16688
01/09/2022 197.00p 201.90p 191.00p 196.00p 47432
31/08/2022 197.50p 202.00p 192.00p 197.50p 25036
30/08/2022 197.50p 202.00p 193.01p 197.50p 30109
29/08/2022 197.50p 199.30p 197.50p 197.50p 10843
26/08/2022 197.50p 199.30p 197.50p 197.50p 10843
25/08/2022 197.00p 199.33p 193.00p 197.50p 26426
24/08/2022 197.00p 201.00p 193.00p 197.00p 28210
23/08/2022 197.00p 201.00p 197.00p 197.00p 15783
22/08/2022 196.00p 201.00p 192.00p 197.00p 51273
19/08/2022 191.50p 200.00p 191.15p 196.00p 32663
18/08/2022 187.00p 195.00p 186.00p 191.50p 28243
17/08/2022 187.00p 191.00p 186.10p 187.00p 33321
16/08/2022 186.50p 190.92p 186.10p 187.00p 18853
15/08/2022 186.00p 189.40p 183.00p 186.50p 17121
12/08/2022 186.00p 188.21p 186.00p 186.00p 14363
11/08/2022 186.00p 188.23p 182.00p 186.00p 24453
10/08/2022 186.00p 188.40p 182.96p 186.00p 11614
09/08/2022 184.00p 191.00p 183.08p 186.00p 71730
08/08/2022 184.00p 187.04p 182.50p 184.00p 26338
05/08/2022 184.00p 188.00p 182.32p 184.00p 38569
04/08/2022 184.00p 188.00p 184.00p 184.00p 3257
03/08/2022 184.00p 188.00p 180.40p 184.00p 77571
02/08/2022 183.00p 190.00p 182.50p 184.00p 26717
01/08/2022 182.00p 189.00p 182.00p 183.50p 19208
29/07/2022 181.00p 186.00p 181.00p 182.00p 18184
28/07/2022 180.50p 186.00p 180.50p 181.00p 17627
27/07/2022 180.00p 184.00p 180.00p 180.50p 23377
26/07/2022 174.00p 184.00p 172.50p 180.00p 39103
25/07/2022 171.50p 176.00p 171.50p 174.00p 20199
22/07/2022 172.00p 175.00p 168.50p 171.50p 39010
21/07/2022 172.00p 172.00p 170.20p 172.00p 8505
20/07/2022 170.50p 172.00p 161.50p 172.00p 25385
19/07/2022 170.00p 170.00p 166.00p 166.00p 15411
18/07/2022 170.00p 170.00p 165.00p 170.00p 24284
15/07/2022 170.50p 170.50p 166.00p 170.50p 11396
14/07/2022 170.50p 172.03p 166.00p 170.50p 14844
13/07/2022 168.00p 170.50p 167.00p 170.50p 3500
12/07/2022 171.50p 173.18p 165.00p 168.00p 47362
11/07/2022 171.50p 173.25p 170.45p 171.50p 14148
08/07/2022 168.50p 172.54p 167.80p 171.50p 25729
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

*Close Price adjusted for both dividends and splits