53.50p+0.50 (+0.94%)28 Mar 2024, 16:13
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Premier Miton Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 27, 202454.50p55.00p52.00p53.00p341,589
Mar 26, 202455.00p56.00p54.00p54.40p759,019
Mar 25, 202457.00p57.00p54.00p55.00p590,811
Mar 22, 202457.00p58.00p56.00p57.00p271,919
Mar 21, 202458.00p59.00p56.00p57.00p51,227
Mar 20, 202458.00p59.00p57.00p58.00p356,244
Mar 19, 202458.00p57.81p57.00p58.00p25,039
Mar 18, 202457.00p58.00p56.00p58.00p218,403
Mar 15, 202457.00p58.00p56.00p57.00p63,601
Mar 14, 202457.00p58.00p56.00p57.00p128,846
Mar 13, 202456.00p57.65p55.00p56.60p2,297,681
Mar 12, 202456.00p56.50p56.00p56.50p881,951
Mar 11, 202458.50p59.00p56.00p56.50p617,374
Mar 8, 202458.50p59.00p58.00p58.50p149,055
Mar 7, 202458.00p59.00p58.00p58.50p426,467
Mar 6, 202457.00p58.00p56.11p57.50p334,652
Mar 5, 202457.00p59.00p56.00p57.00p44,706
Mar 4, 202456.00p58.00p55.00p57.00p413,557
Mar 1, 202456.00p57.00p55.00p56.00p214,330
Feb 29, 202455.50p57.00p55.00p56.00p162,834
Feb 28, 202458.50p59.00p55.00p56.00p810,513
Feb 27, 202459.50p60.00p57.94p58.50p210,673
Feb 26, 202460.00p59.90p58.00p59.50p62,954
Feb 23, 202459.50p60.00p58.00p60.00p219,675
Feb 22, 202461.00p61.00p58.75p60.00p219,656
Feb 21, 202461.50p61.00p59.00p60.50p112,674
Feb 20, 202461.00p63.00p60.00p61.00p546,589
Feb 19, 202462.50p63.00p60.00p61.00p273,575
Feb 16, 202461.50p63.00p61.00p62.50p286,976
Feb 15, 202461.00p62.00p60.00p61.50p374,250
Feb 14, 202459.50p62.00p59.00p61.00p131,771
Feb 13, 202460.50p61.00p59.00p59.50p112,338
Feb 12, 202460.50p61.00p59.20p60.50p83,938
Feb 9, 202461.50p62.00p60.00p60.50p207,702
Feb 8, 202461.50p61.60p60.00p61.00p164,940
Feb 7, 202462.00p61.80p60.00p60.50p199,210
Feb 6, 202463.00p63.60p61.00p61.50p93,793
Feb 5, 202463.00p64.00p62.00p63.00p140,035
Feb 2, 202463.50p64.00p61.00p63.00p310,491
Feb 1, 202464.50p64.42p63.00p63.50p66,474
Jan 31, 202466.00p65.80p64.00p64.50p142,440
Jan 30, 202466.50p66.60p65.00p66.00p101,060
Jan 29, 202467.00p67.00p65.00p66.00p149,813
Jan 26, 202463.50p67.00p63.00p67.00p732,490
Jan 25, 202464.00p65.00p63.00p63.00p685,795
Jan 24, 202464.00p65.00p62.75p64.00p181,913
Jan 23, 202463.00p65.20p62.00p64.00p416,896
Jan 22, 202460.50p64.00p59.94p63.00p1,179,032
Jan 19, 202460.50p62.00p59.00p59.20p109,963
Jan 18, 202463.00p63.00p59.21p61.00p290,191
Showing 1 to 50 of 253