- Share Prices
Premier Miton Group PLC (PMI)
115.50p-0.35 (-0.30%)18 May 2022, 16:22
Premier Miton Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
May 17, 2022 | 116.00p | 116.30p | 115.00p | 116.00p | 57,135 |
May 16, 2022 | 116.00p | 117.00p | 115.00p | 116.00p | 56,765 |
May 13, 2022 | 117.75p | 118.00p | 115.50p | 116.25p | 36,937 |
May 12, 2022 | 120.00p | 120.00p | 116.00p | 117.75p | 79,652 |
May 11, 2022 | 124.00p | 123.02p | 120.00p | 121.00p | 575,583 |
May 10, 2022 | 125.50p | 125.40p | 123.00p | 124.00p | 234,627 |
May 9, 2022 | 134.00p | 133.90p | 123.00p | 123.00p | 83,315 |
May 6, 2022 | 135.00p | 135.00p | 133.02p | 134.00p | 6,203 |
May 5, 2022 | 138.50p | 137.40p | 135.00p | 135.00p | 72,604 |
May 4, 2022 | 138.50p | 138.50p | 137.15p | 138.50p | 59,160 |
May 3, 2022 | 141.50p | 140.90p | 137.00p | 138.50p | 24,405 |
Apr 29, 2022 | 143.50p | 143.50p | 140.00p | 140.00p | 62,712 |
Apr 28, 2022 | 143.50p | 144.89p | 142.00p | 143.50p | 7,307 |
Apr 27, 2022 | 147.50p | 147.50p | 140.00p | 142.00p | 443,323 |
Apr 26, 2022 | 147.50p | 149.95p | 145.16p | 147.50p | 2,404 |
Apr 25, 2022 | 147.50p | 147.50p | 145.00p | 147.50p | 31,483 |
Apr 22, 2022 | 147.50p | 147.10p | 145.00p | 147.50p | 531,202 |
Apr 21, 2022 | 147.50p | 147.00p | 146.65p | 147.50p | 55,301 |
Apr 20, 2022 | 147.50p | 146.70p | 145.00p | 147.50p | 377,864 |
Apr 19, 2022 | 147.50p | 147.50p | 145.00p | 147.50p | 79,898 |
Apr 14, 2022 | 147.50p | 146.90p | 145.00p | 147.50p | 172,200 |
Apr 13, 2022 | 147.50p | 147.30p | 145.00p | 147.50p | 57,994 |
Apr 12, 2022 | 147.50p | 149.00p | 145.05p | 146.00p | 78,296 |
Apr 11, 2022 | 147.50p | 148.00p | 145.00p | 147.50p | 864,167 |
Apr 8, 2022 | 148.50p | 148.25p | 145.00p | 147.50p | 92,046 |
Apr 7, 2022 | 148.50p | 149.00p | 146.00p | 148.50p | 147,767 |
Apr 6, 2022 | 148.50p | 150.00p | 147.00p | 148.50p | 613,851 |
Apr 5, 2022 | 148.50p | 149.00p | 147.00p | 148.50p | 291,966 |
Apr 4, 2022 | 150.00p | 149.88p | 148.00p | 148.50p | 47,476 |
Apr 1, 2022 | 150.00p | 150.70p | 148.00p | 150.00p | 72,077 |
Mar 31, 2022 | 151.00p | 152.00p | 148.00p | 151.00p | 758,888 |
Mar 30, 2022 | 154.00p | 155.00p | 150.00p | 151.00p | 49,906 |
Mar 29, 2022 | 150.50p | 156.00p | 150.00p | 154.00p | 171,006 |
Mar 28, 2022 | 149.00p | 153.00p | 148.54p | 150.50p | 44,985 |
Mar 25, 2022 | 149.00p | 150.00p | 145.00p | 149.00p | 26,139 |
Mar 24, 2022 | 149.00p | 153.00p | 149.55p | 149.00p | 15,712 |
Mar 23, 2022 | 149.00p | 153.00p | 149.00p | 149.00p | 575,492 |
Mar 22, 2022 | 149.00p | 151.50p | 145.08p | 149.00p | 500,184 |
Mar 21, 2022 | 149.00p | 152.00p | 146.10p | 149.00p | 1,463,933 |
Mar 18, 2022 | 150.00p | 152.20p | 145.08p | 149.00p | 177,303 |
Mar 17, 2022 | 149.00p | 152.50p | 147.00p | 150.00p | 367,145 |
Mar 16, 2022 | 147.50p | 153.00p | 145.00p | 149.00p | 34,248 |
Mar 15, 2022 | 147.50p | 150.00p | 148.40p | 147.50p | 25,130 |
Mar 14, 2022 | 147.50p | 153.00p | 145.00p | 150.00p | 74,033 |
Mar 11, 2022 | 142.50p | 150.00p | 140.00p | 148.50p | 65,272 |
Mar 10, 2022 | 142.50p | 145.00p | 140.00p | 142.50p | 621,994 |
Mar 9, 2022 | 138.50p | 143.00p | 135.00p | 142.50p | 36,890 |
Mar 8, 2022 | 139.00p | 141.90p | 135.07p | 138.50p | 31,362 |
Mar 7, 2022 | 147.50p | 145.00p | 135.00p | 140.00p | 105,587 |
Mar 4, 2022 | 161.00p | 160.00p | 148.00p | 149.00p | 94,589 |