Premier Miton Group (PMI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Premier Miton Group

Date Open High Low Close* Volume
05/07/2022 121.50p 125.00p 121.50p 121.50p 34059
04/07/2022 121.50p 125.00p 118.07p 121.50p 29899
01/07/2022 120.00p 124.00p 117.99p 121.50p 32588
30/06/2022 127.50p 128.00p 120.00p 120.00p 60077
29/06/2022 130.50p 130.50p 125.00p 127.50p 47023
28/06/2022 126.00p 131.60p 117.50p 128.00p 146066
27/06/2022 117.50p 125.00p 116.00p 125.00p 55797
24/06/2022 117.50p 118.45p 115.05p 117.50p 14708
23/06/2022 117.50p 118.50p 117.50p 117.50p 12535
22/06/2022 118.50p 120.00p 115.05p 117.50p 6975
21/06/2022 117.50p 121.00p 115.00p 118.50p 42747
20/06/2022 121.00p 122.00p 116.54p 117.50p 41927
17/06/2022 121.00p 122.00p 120.00p 121.00p 32671
16/06/2022 122.00p 123.00p 118.10p 121.00p 41635
15/06/2022 124.00p 125.00p 123.00p 123.00p 41020
14/06/2022 132.50p 133.00p 123.10p 124.00p 102795
13/06/2022 137.00p 139.00p 130.00p 133.00p 56656
10/06/2022 137.50p 137.56p 135.00p 137.00p 20780
09/06/2022 137.50p 139.95p 136.65p 137.50p 47593
08/06/2022 136.00p 140.00p 136.00p 137.50p 40692
07/06/2022 135.00p 138.00p 134.00p 136.00p 23778
06/06/2022 131.00p 137.00p 130.25p 135.00p 95386
03/06/2022 127.50p 135.00p 124.00p 131.00p 42989
02/06/2022 127.50p 135.00p 124.00p 131.00p 42989
01/06/2022 127.50p 135.00p 124.00p 131.00p 42989
31/05/2022 127.50p 129.50p 126.50p 127.50p 15991
30/05/2022 126.50p 128.00p 123.05p 126.50p 79048
27/05/2022 117.50p 126.00p 110.00p 123.00p 293865
26/05/2022 112.50p 115.94p 112.50p 113.00p 12073
25/05/2022 112.50p 115.00p 112.50p 112.50p 154804
24/05/2022 109.50p 115.00p 109.50p 112.50p 93791
23/05/2022 110.00p 111.00p 109.00p 109.50p 335673
20/05/2022 110.50p 110.50p 109.00p 110.00p 129567
19/05/2022 114.00p 116.00p 109.00p 110.50p 593097
18/05/2022 116.00p 116.00p 115.00p 115.50p 106928
17/05/2022 116.00p 116.30p 115.00p 116.00p 52135
16/05/2022 116.00p 117.00p 115.00p 116.00p 51765
13/05/2022 117.75p 118.00p 115.50p 116.25p 36937
12/05/2022 120.00p 120.00p 116.00p 117.75p 71652
11/05/2022 124.00p 124.00p 120.00p 121.00p 434129
10/05/2022 125.50p 125.50p 123.00p 124.00p 206061
09/05/2022 134.00p 134.00p 123.00p 123.00p 83315
06/05/2022 135.00p 135.00p 133.02p 134.00p 6203
05/05/2022 138.50p 138.50p 135.00p 135.00p 67604
04/05/2022 138.50p 138.50p 137.15p 138.50p 49160
03/05/2022 141.50p 141.50p 137.00p 138.50p 24405
02/05/2022 143.50p 143.50p 140.00p 140.00p 62712
29/04/2022 143.50p 143.50p 140.00p 140.00p 62712
28/04/2022 143.50p 144.89p 142.00p 143.50p 7307
27/04/2022 147.50p 147.50p 140.00p 142.00p 443323
26/04/2022 147.50p 149.95p 145.16p 147.50p 2350
25/04/2022 147.50p 147.50p 145.00p 147.50p 31483
22/04/2022 147.50p 147.50p 145.00p 147.50p 531202
21/04/2022 147.50p 147.50p 146.65p 147.50p 55301
20/04/2022 147.50p 147.50p 145.00p 147.50p 377864
19/04/2022 147.50p 147.50p 145.00p 147.50p 79898
18/04/2022 147.50p 147.50p 145.00p 147.50p 172200
15/04/2022 147.50p 147.50p 145.00p 147.50p 172200
14/04/2022 147.50p 147.50p 145.00p 147.50p 172200
13/04/2022 147.50p 147.50p 145.00p 147.50p 57994
12/04/2022 147.50p 149.00p 145.05p 146.00p 78296
11/04/2022 147.50p 148.00p 145.00p 147.50p 864167
08/04/2022 148.50p 148.50p 145.00p 147.50p 92046
07/04/2022 148.50p 149.00p 146.00p 148.50p 147767
06/04/2022 148.50p 150.00p 147.00p 148.50p 584851
05/04/2022 148.50p 149.00p 147.00p 148.50p 291966
04/04/2022 150.00p 150.00p 148.00p 148.50p 47476
01/04/2022 150.00p 150.70p 148.00p 150.00p 72077
31/03/2022 151.00p 152.00p 148.00p 151.00p 758888
30/03/2022 154.00p 155.00p 150.00p 151.00p 49906
29/03/2022 150.50p 156.00p 150.00p 154.00p 129660
28/03/2022 149.00p 153.00p 148.54p 150.50p 33085
25/03/2022 149.00p 150.00p 145.00p 149.00p 26139
24/03/2022 149.00p 153.00p 149.00p 149.00p 15712
23/03/2022 149.00p 153.00p 149.00p 149.00p 406242
22/03/2022 149.00p 151.50p 145.08p 149.00p 179883
21/03/2022 149.00p 152.00p 146.10p 149.00p 992668
18/03/2022 150.00p 152.20p 145.08p 149.00p 177303
17/03/2022 149.00p 152.50p 147.00p 150.00p 367145
16/03/2022 147.50p 153.00p 145.00p 149.00p 34248
15/03/2022 147.50p 150.00p 147.50p 147.50p 25130
14/03/2022 147.50p 153.00p 145.00p 150.00p 74033
11/03/2022 142.50p 150.00p 140.00p 148.50p 64397
10/03/2022 142.50p 145.00p 140.00p 142.50p 621994
09/03/2022 138.50p 143.00p 135.00p 142.50p 36890
08/03/2022 139.00p 141.90p 135.07p 138.50p 31362
07/03/2022 147.50p 147.50p 135.00p 140.00p 105587
04/03/2022 161.00p 161.00p 148.00p 149.00p 94589
03/03/2022 163.00p 163.15p 160.02p 161.00p 54942
02/03/2022 163.00p 164.00p 160.00p 163.00p 50820
01/03/2022 163.00p 164.00p 161.00p 164.00p 45013
28/02/2022 162.00p 165.00p 160.00p 162.00p 271783
25/02/2022 167.50p 167.50p 160.25p 162.00p 69152
24/02/2022 172.50p 172.50p 165.00p 167.50p 210547
23/02/2022 172.50p 175.00p 170.05p 172.50p 14333
22/02/2022 175.50p 175.50p 170.00p 172.50p 744329
21/02/2022 175.50p 176.00p 175.00p 175.00p 16746
18/02/2022 175.50p 175.68p 175.00p 175.50p 88629
17/02/2022 175.50p 175.70p 175.00p 175.00p 22114
16/02/2022 175.50p 175.75p 175.00p 175.50p 96031
15/02/2022 176.00p 177.00p 175.00p 175.50p 71181
14/02/2022 176.50p 178.00p 175.00p 176.00p 7701541
11/02/2022 174.00p 177.98p 170.00p 176.50p 3621279
10/02/2022 172.50p 178.00p 170.00p 174.00p 4738179
09/02/2022 172.50p 172.50p 170.00p 172.50p 706013
08/02/2022 172.50p 174.50p 170.00p 172.50p 106208
07/02/2022 172.50p 175.00p 170.00p 172.50p 113409
04/02/2022 172.50p 175.00p 171.75p 172.50p 79944
03/02/2022 173.50p 174.75p 170.00p 172.50p 375085
02/02/2022 172.50p 175.00p 172.03p 173.50p 71604
01/02/2022 170.50p 175.00p 170.00p 175.00p 949943
31/01/2022 166.00p 172.00p 164.39p 169.00p 117276
28/01/2022 166.00p 170.00p 164.46p 170.00p 23270
27/01/2022 168.00p 170.00p 162.00p 166.00p 580808
26/01/2022 166.50p 168.00p 165.95p 168.00p 208085
25/01/2022 176.50p 180.00p 165.00p 165.00p 677155
24/01/2022 176.50p 177.00p 173.00p 175.00p 46330
21/01/2022 179.00p 181.00p 174.00p 174.00p 195729
20/01/2022 180.50p 183.00p 178.00p 181.00p 78072
19/01/2022 182.50p 182.50p 178.00p 180.50p 98708
18/01/2022 181.50p 182.50p 181.50p 182.50p 32559
17/01/2022 186.00p 186.00p 181.00p 182.50p 218682
14/01/2022 188.50p 188.50p 185.00p 187.50p 90437
13/01/2022 192.50p 198.00p 187.08p 188.50p 35539
12/01/2022 194.00p 198.00p 190.00p 195.50p 305926
10/01/2022 202.50p 207.00p 198.00p 203.50p 356250
07/01/2022 204.50p 207.00p 200.00p 205.00p 66230
06/01/2022 198.50p 207.00p 198.10p 204.50p 294109
05/01/2022 193.50p 202.00p 190.00p 198.50p 51864
04/01/2022 195.00p 197.00p 193.88p 195.00p 163732
31/12/2021 194.00p 200.00p 194.00p 195.00p 40700
30/12/2021 192.00p 199.50p 190.00p 199.50p 57163
29/12/2021 186.50p 194.00p 186.40p 188.00p 119766
24/12/2021 186.50p 190.00p 183.00p 183.00p 25781
23/12/2021 186.50p 190.00p 183.30p 186.00p 105184
22/12/2021 186.00p 190.00p 183.00p 189.00p 159566
21/12/2021 186.50p 188.33p 183.00p 186.00p 156653
20/12/2021 187.50p 188.70p 183.00p 186.50p 239085
17/12/2021 186.50p 190.00p 184.00p 185.00p 136563
16/12/2021 186.00p 186.00p 183.00p 183.00p 163856
15/12/2021 188.50p 189.00p 182.00p 189.00p 52151
14/12/2021 188.00p 191.00p 187.00p 188.50p 84959
13/12/2021 188.00p 193.00p 186.00p 193.00p 102190
10/12/2021 187.50p 191.50p 185.50p 191.50p 80697
09/12/2021 186.00p 190.00p 185.00p 187.50p 205647
08/12/2021 172.50p 185.00p 170.00p 183.50p 264418
07/12/2021 172.50p 173.64p 170.00p 170.00p 160626
06/12/2021 171.50p 175.00p 168.50p 175.00p 29719
03/12/2021 171.50p 175.00p 169.75p 175.00p 33511
02/12/2021 171.50p 171.50p 168.00p 171.50p 65618
01/12/2021 170.50p 171.00p 166.00p 166.00p 76032
30/11/2021 171.00p 171.00p 170.00p 171.00p 26007
29/11/2021 171.00p 171.18p 169.00p 169.00p 5283
26/11/2021 173.50p 174.00p 170.00p 170.00p 202246
25/11/2021 178.50p 178.50p 172.25p 173.50p 34182
24/11/2021 181.50p 182.50p 177.00p 178.50p 47771
23/11/2021 186.50p 187.00p 180.00p 180.00p 94917
22/11/2021 187.00p 187.50p 185.00p 187.00p 20764
19/11/2021 188.50p 188.50p 186.00p 186.00p 62969
18/11/2021 188.50p 189.00p 187.00p 187.00p 14721
17/11/2021 188.50p 189.00p 183.00p 183.00p 52978
16/11/2021 188.50p 188.50p 187.33p 188.50p 9817
15/11/2021 192.50p 195.00p 187.00p 188.50p 50052
12/11/2021 191.00p 195.00p 190.00p 195.00p 185544
11/11/2021 192.50p 193.30p 190.00p 191.00p 75720
10/11/2021 192.50p 193.30p 192.10p 192.50p 17142
09/11/2021 192.50p 195.00p 192.00p 192.50p 28397
08/11/2021 192.50p 193.35p 192.00p 192.00p 90285
05/11/2021 189.00p 196.10p 189.00p 190.00p 792780
04/11/2021 181.50p 200.00p 181.32p 200.00p 452406
03/11/2021 181.50p 182.50p 180.58p 181.50p 15984
02/11/2021 181.50p 181.50p 180.50p 181.00p 39463
01/11/2021 181.50p 181.50p 180.03p 181.00p 14732
29/10/2021 182.50p 183.00p 180.00p 180.00p 44213
28/10/2021 177.50p 182.00p 177.50p 182.00p 15175
27/10/2021 182.50p 182.50p 175.00p 181.00p 68425
26/10/2021 180.00p 185.00p 178.40p 179.00p 102966
25/10/2021 179.00p 180.00p 179.00p 179.00p 15022
22/10/2021 179.00p 179.48p 177.18p 179.00p 19207
21/10/2021 178.50p 180.00p 178.00p 179.00p 1125062
20/10/2021 178.50p 179.19p 177.00p 178.50p 8934
19/10/2021 178.50p 179.22p 177.50p 178.50p 7175
18/10/2021 178.50p 179.40p 177.00p 178.50p 25976
15/10/2021 178.50p 179.45p 177.50p 178.50p 23594
14/10/2021 178.50p 180.00p 177.00p 178.50p 59870
13/10/2021 178.00p 178.00p 176.00p 177.00p 19471
12/10/2021 177.00p 180.00p 176.00p 176.00p 997951
11/10/2021 177.00p 178.40p 176.00p 177.00p 25739
08/10/2021 176.00p 180.00p 175.00p 177.00p 46071
07/10/2021 175.00p 175.50p 174.00p 175.00p 296281
06/10/2021 175.00p 175.50p 174.00p 175.00p 24408
05/10/2021 176.50p 177.00p 174.00p 175.00p 134440
04/10/2021 178.50p 178.50p 175.10p 176.50p 24986
01/10/2021 179.00p 180.00p 176.67p 178.50p 31013
30/09/2021 178.50p 180.00p 178.00p 179.00p 272868
29/09/2021 178.50p 179.90p 178.50p 178.50p 15316
28/09/2021 177.50p 180.00p 177.00p 180.00p 230878
27/09/2021 177.50p 180.00p 175.00p 180.00p 76065
24/09/2021 176.00p 178.00p 176.00p 177.00p 35002
23/09/2021 175.00p 175.60p 170.00p 175.00p 156256

*Close Price adjusted for both dividends and splits