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
23/03/2021 157.00p 157.30p 152.00p 157.00p 19922
22/03/2021 157.00p 157.50p 152.00p 157.00p 5372
19/03/2021 157.00p 158.00p 152.00p 157.00p 6166
18/03/2021 157.00p 158.72p 157.00p 158.00p 7548
17/03/2021 158.00p 159.00p 154.00p 158.00p 27371
16/03/2021 158.00p 158.96p 154.08p 158.00p 20680
15/03/2021 157.00p 158.25p 152.66p 157.00p 16674
12/03/2021 157.00p 158.25p 155.80p 157.00p 14909
11/03/2021 156.00p 156.80p 152.00p 156.00p 25083
10/03/2021 156.00p 157.00p 152.00p 156.00p 22908
09/03/2021 156.00p 157.00p 152.00p 156.00p 12976
08/03/2021 156.00p 156.00p 152.00p 156.00p 15068
05/03/2021 156.00p 157.00p 155.50p 157.00p 4466
04/03/2021 161.00p 161.00p 154.00p 157.00p 20202
03/03/2021 161.00p 162.00p 159.00p 162.00p 40939
02/03/2021 161.00p 162.00p 158.00p 162.00p 24380
01/03/2021 161.00p 164.90p 156.10p 162.00p 45298
26/02/2021 165.00p 166.29p 156.00p 159.00p 71349
25/02/2021 181.50p 181.50p 164.00p 166.00p 55732
24/02/2021 184.00p 188.00p 181.50p 181.50p 4007
23/02/2021 187.00p 188.90p 187.00p 187.50p 520
22/02/2021 193.00p 193.00p 188.00p 188.00p 12363
19/02/2021 193.00p 194.30p 190.05p 192.50p 7192
18/02/2021 193.00p 195.94p 190.06p 192.50p 12562
17/02/2021 193.00p 196.00p 190.06p 193.00p 12501
16/02/2021 193.50p 196.93p 192.00p 193.00p 19574
15/02/2021 193.50p 195.00p 191.00p 192.50p 45592
12/02/2021 192.00p 192.84p 190.20p 192.00p 16420
11/02/2021 192.00p 193.00p 190.00p 190.00p 24647
10/02/2021 190.00p 193.00p 190.00p 191.50p 22089
09/02/2021 188.50p 192.00p 188.45p 189.50p 7850
08/02/2021 185.00p 190.00p 185.00p 188.50p 17074
05/02/2021 185.00p 193.00p 182.00p 185.00p 12756
04/02/2021 184.00p 187.03p 183.50p 185.00p 10062
03/02/2021 180.50p 186.78p 177.25p 184.00p 18565
02/02/2021 180.00p 185.00p 176.45p 180.50p 25385
01/02/2021 177.50p 180.50p 176.30p 180.50p 21678
29/01/2021 184.50p 184.50p 178.00p 179.00p 13964
28/01/2021 195.00p 197.00p 185.00p 186.50p 21484
27/01/2021 195.00p 200.00p 190.00p 190.00p 39307
26/01/2021 195.00p 204.00p 190.51p 195.00p 10854
25/01/2021 195.00p 197.80p 190.00p 195.00p 23779
22/01/2021 196.00p 206.00p 190.00p 195.00p 17677
21/01/2021 194.50p 200.00p 190.00p 196.00p 27269
20/01/2021 190.50p 199.00p 185.00p 194.50p 48160
19/01/2021 189.50p 193.00p 188.76p 190.50p 29212
18/01/2021 189.50p 192.93p 187.00p 189.50p 25528
15/01/2021 189.50p 192.85p 187.00p 189.50p 21007
14/01/2021 184.00p 194.00p 184.00p 189.50p 55846
13/01/2021 179.50p 188.00p 179.50p 184.00p 31500
12/01/2021 171.50p 183.00p 171.50p 179.00p 17833
11/01/2021 171.00p 176.00p 168.00p 171.50p 38174
08/01/2021 169.50p 175.00p 168.96p 170.50p 14322
07/01/2021 167.00p 172.92p 166.40p 169.50p 21562
06/01/2021 163.50p 171.00p 157.00p 171.00p 10409
05/01/2021 162.50p 167.00p 160.71p 163.50p 4998
04/01/2021 157.50p 165.00p 157.50p 162.50p 26186
01/01/2021 157.50p 159.45p 156.65p 157.50p 12336
31/12/2020 157.50p 159.45p 156.65p 157.50p 12336
30/12/2020 157.00p 160.00p 155.70p 157.50p 15161
29/12/2020 154.50p 159.00p 153.29p 157.00p 17975
28/12/2020 154.50p 159.00p 154.50p 154.50p 3436
25/12/2020 154.50p 159.00p 154.50p 154.50p 3436
24/12/2020 154.50p 159.00p 154.50p 154.50p 3436
23/12/2020 154.50p 157.65p 154.50p 154.50p 14346
22/12/2020 154.50p 157.65p 153.25p 154.50p 3388
21/12/2020 154.50p 157.65p 153.20p 154.50p 15743
18/12/2020 154.50p 158.00p 153.15p 154.50p 22452
17/12/2020 154.50p 154.50p 153.15p 154.50p 3000
16/12/2020 154.00p 160.00p 153.00p 154.50p 15110
15/12/2020 154.50p 158.00p 150.00p 154.00p 18176
14/12/2020 151.00p 158.00p 150.00p 154.00p 7783
11/12/2020 151.00p 155.00p 151.00p 151.00p 4994
10/12/2020 150.00p 154.90p 150.00p 151.00p 11384
09/12/2020 150.00p 152.50p 146.00p 152.50p 2175
08/12/2020 149.50p 155.00p 141.00p 146.00p 17092
07/12/2020 147.50p 154.00p 145.00p 145.00p 22405
04/12/2020 148.00p 149.96p 147.35p 147.50p 15218
03/12/2020 148.00p 155.00p 147.68p 148.00p 14196
02/12/2020 150.00p 158.00p 149.68p 158.00p 30655
01/12/2020 150.00p 152.00p 149.50p 149.50p 14692
30/11/2020 151.00p 153.02p 150.00p 150.00p 13987
27/11/2020 151.00p 153.02p 150.21p 151.00p 18059
26/11/2020 150.00p 153.02p 148.24p 151.00p 14519
25/11/2020 150.00p 154.00p 147.82p 148.00p 32354
24/11/2020 142.00p 152.00p 142.00p 149.00p 64932
23/11/2020 142.00p 142.15p 138.13p 142.00p 4393
20/11/2020 142.00p 150.00p 142.00p 142.00p 7573
19/11/2020 144.00p 144.72p 138.00p 142.00p 12281
18/11/2020 145.00p 148.00p 140.00p 144.00p 7756

*Close Price adjusted for both dividends and splits