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
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
29/09/2021 185.50p 189.60p 185.50p 186.00p 11373
28/09/2021 185.00p 188.00p 185.00p 185.50p 11913
27/09/2021 185.00p 188.00p 184.94p 185.00p 32010
24/09/2021 185.00p 185.00p 185.00p 185.00p 0
23/09/2021 184.00p 188.00p 184.00p 185.00p 24647
22/09/2021 184.00p 188.00p 183.77p 184.00p 23122
21/09/2021 184.00p 188.00p 183.20p 184.00p 36441
20/09/2021 183.50p 187.00p 181.10p 183.50p 14801
17/09/2021 182.50p 187.00p 182.50p 183.50p 24090
16/09/2021 180.00p 185.00p 180.00p 182.00p 46104
15/09/2021 179.00p 182.00p 178.50p 180.00p 17533
14/09/2021 179.00p 180.90p 178.25p 179.00p 2838
13/09/2021 178.00p 180.93p 176.40p 179.00p 22687
10/09/2021 177.50p 180.57p 175.28p 180.00p 20471
09/09/2021 177.50p 180.40p 174.54p 177.50p 15988
08/09/2021 177.50p 180.47p 174.54p 177.50p 9880
07/09/2021 177.50p 180.47p 172.00p 177.50p 19925
06/09/2021 176.50p 180.75p 176.50p 177.50p 9325
03/09/2021 174.00p 179.00p 174.00p 176.50p 8725
02/09/2021 174.00p 178.00p 173.67p 174.50p 36079
01/09/2021 174.00p 179.00p 173.10p 174.00p 24842
31/08/2021 173.50p 178.00p 171.03p 174.00p 8877
30/08/2021 171.00p 175.00p 171.00p 173.00p 15259
27/08/2021 171.00p 175.00p 171.00p 173.00p 15259
26/08/2021 168.50p 174.00p 165.00p 171.00p 17952
25/08/2021 168.50p 171.90p 166.12p 168.50p 19765
24/08/2021 168.50p 168.50p 168.50p 168.50p 0
23/08/2021 168.50p 172.00p 166.51p 168.50p 4417
20/08/2021 168.50p 171.30p 166.21p 168.50p 8157
19/08/2021 168.50p 171.00p 165.80p 168.50p 15157
18/08/2021 168.50p 172.00p 166.12p 168.50p 9877
17/08/2021 165.00p 171.00p 164.00p 168.50p 36077
16/08/2021 165.50p 167.50p 163.60p 165.50p 13998
13/08/2021 163.00p 167.50p 163.00p 165.50p 27840
12/08/2021 163.00p 165.00p 163.00p 165.00p 18964
11/08/2021 163.00p 165.23p 163.00p 165.00p 18420
10/08/2021 163.00p 165.23p 163.00p 165.00p 6799
09/08/2021 163.00p 165.23p 163.00p 165.00p 9240
06/08/2021 163.00p 165.23p 163.00p 165.00p 11362
05/08/2021 163.00p 168.00p 161.50p 164.00p 18294
04/08/2021 161.00p 165.00p 158.61p 163.00p 13551
03/08/2021 160.50p 161.37p 158.30p 161.00p 11290
02/08/2021 160.50p 162.25p 157.00p 161.00p 19086
30/07/2021 161.00p 161.00p 157.00p 161.00p 12422
29/07/2021 161.00p 164.00p 157.80p 164.00p 11029
28/07/2021 161.00p 161.00p 157.80p 161.00p 1990
27/07/2021 161.00p 161.00p 157.00p 161.00p 10640
26/07/2021 161.00p 165.00p 158.10p 161.00p 13983
23/07/2021 161.00p 165.00p 159.40p 161.00p 19074
22/07/2021 160.00p 164.50p 158.91p 161.00p 19711
21/07/2021 156.50p 165.00p 156.10p 156.50p 69031
20/07/2021 158.00p 158.00p 156.50p 156.50p 3819
19/07/2021 160.50p 160.50p 156.00p 158.00p 3854
16/07/2021 162.50p 163.00p 158.00p 160.50p 9886
15/07/2021 162.50p 162.50p 159.00p 162.50p 22895
14/07/2021 162.50p 162.50p 159.10p 162.50p 9286
13/07/2021 162.50p 162.50p 160.30p 162.50p 20620
12/07/2021 162.50p 162.50p 160.75p 162.50p 8085
09/07/2021 162.50p 162.50p 159.00p 162.50p 10621
08/07/2021 162.50p 162.50p 159.00p 162.50p 15498
07/07/2021 164.00p 164.00p 158.00p 162.50p 29889
06/07/2021 164.00p 164.00p 160.00p 164.00p 10671
05/07/2021 164.00p 164.00p 160.00p 164.00p 17489
02/07/2021 165.00p 168.00p 161.00p 164.00p 34111
01/07/2021 165.50p 166.00p 164.70p 166.00p 16442
30/06/2021 165.50p 166.25p 164.75p 166.00p 8112
29/06/2021 164.50p 166.00p 162.50p 166.00p 22631
28/06/2021 164.50p 165.85p 164.45p 165.50p 27321
25/06/2021 163.50p 165.50p 157.00p 165.50p 8740
24/06/2021 163.50p 166.19p 163.50p 164.50p 2059
23/06/2021 163.50p 166.00p 163.50p 164.50p 4212
22/06/2021 163.50p 167.00p 163.50p 164.50p 13054
21/06/2021 163.50p 166.74p 163.50p 164.50p 12160
18/06/2021 163.50p 166.35p 163.50p 164.50p 17251
17/06/2021 162.00p 167.00p 160.00p 164.50p 14578
16/06/2021 160.00p 166.00p 158.00p 166.00p 32199
15/06/2021 160.00p 162.80p 159.36p 160.00p 20031
14/06/2021 160.00p 163.92p 159.36p 160.00p 20037
11/06/2021 160.50p 164.00p 159.25p 160.00p 35281
10/06/2021 160.00p 164.00p 158.80p 160.00p 33874
09/06/2021 160.00p 162.79p 160.00p 160.00p 156
08/06/2021 160.50p 162.80p 156.88p 160.00p 27514
07/06/2021 160.00p 162.00p 158.80p 160.00p 17382
04/06/2021 160.00p 162.15p 158.80p 160.00p 20814
03/06/2021 160.00p 162.40p 158.80p 160.00p 11192
02/06/2021 160.00p 163.90p 158.83p 160.00p 15719
01/06/2021 160.00p 164.00p 158.83p 160.00p 23711
31/05/2021 160.00p 164.00p 158.80p 160.00p 37414
28/05/2021 160.00p 164.00p 158.80p 160.00p 37414
27/05/2021 159.00p 163.00p 158.45p 160.00p 12000
26/05/2021 154.00p 160.00p 154.00p 159.00p 20846
25/05/2021 153.50p 157.00p 152.56p 156.00p 38596
24/05/2021 153.50p 156.00p 152.30p 153.50p 38813
21/05/2021 153.50p 155.45p 151.78p 153.50p 17279
20/05/2021 153.50p 153.55p 150.00p 153.50p 31609
19/05/2021 153.50p 153.50p 150.00p 153.50p 19420
18/05/2021 154.00p 154.00p 151.00p 153.50p 17972
17/05/2021 158.00p 158.00p 150.10p 154.00p 94630
14/05/2021 158.00p 166.00p 153.00p 159.00p 38916
13/05/2021 159.50p 159.50p 156.00p 158.00p 13752
12/05/2021 159.50p 159.50p 156.00p 159.50p 14503
11/05/2021 162.00p 162.00p 156.00p 159.50p 9826
10/05/2021 162.00p 162.00p 159.00p 162.00p 13274
07/05/2021 162.00p 164.68p 158.00p 162.00p 48239
06/05/2021 164.00p 164.00p 159.00p 162.00p 23587
05/05/2021 170.50p 170.50p 162.00p 164.00p 37515
04/05/2021 171.50p 171.70p 165.00p 170.50p 26899
03/05/2021 173.50p 173.90p 167.00p 171.50p 13292
30/04/2021 173.50p 173.90p 167.00p 171.50p 13292
29/04/2021 173.50p 173.92p 170.77p 173.50p 68696
28/04/2021 175.00p 175.50p 170.10p 173.50p 8335
27/04/2021 175.50p 175.90p 171.10p 175.00p 10123
26/04/2021 175.00p 176.00p 171.00p 175.50p 22843
23/04/2021 176.50p 176.85p 173.00p 175.50p 17557
22/04/2021 179.50p 182.00p 173.10p 182.00p 33484
21/04/2021 180.50p 181.00p 178.00p 179.50p 36019
20/04/2021 180.50p 181.00p 178.00p 180.50p 19572
19/04/2021 180.50p 181.00p 177.00p 180.50p 64589
16/04/2021 181.00p 182.00p 178.05p 180.50p 36392
15/04/2021 178.00p 183.00p 178.00p 181.00p 44724
14/04/2021 175.50p 180.00p 175.50p 178.00p 21199
13/04/2021 175.00p 180.00p 174.00p 175.00p 50853
12/04/2021 175.00p 177.70p 175.00p 175.00p 38677
09/04/2021 173.50p 178.00p 172.97p 175.00p 12938
08/04/2021 170.00p 177.00p 170.00p 173.50p 18275
07/04/2021 163.00p 175.00p 156.00p 170.00p 37062
06/04/2021 158.00p 166.00p 158.00p 163.00p 20400
05/04/2021 157.00p 162.00p 154.00p 158.00p 8584
02/04/2021 157.00p 162.00p 154.00p 158.00p 8584
01/04/2021 157.00p 162.00p 154.00p 158.00p 8584
31/03/2021 157.00p 165.00p 153.50p 157.00p 10611
30/03/2021 157.00p 158.25p 152.56p 157.00p 12433
29/03/2021 157.00p 158.25p 152.50p 157.00p 31233
26/03/2021 157.00p 157.00p 152.00p 157.00p 29946
25/03/2021 157.00p 157.00p 152.00p 157.00p 15987
24/03/2021 157.00p 157.00p 156.80p 157.00p 8135

*Close Price adjusted for both dividends and splits