Market data

Select a section

Premier Miton Group

(PMI)
Sector: Investment Banking and Brokerage Services
54.00p
0.40p 0.75
Last updated: 16:57:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 54.00p 55.00p 53.00p 54.00p 575,924
20/02/2025 52.50p 54.80p 52.00p 53.60p 446,736
19/02/2025 52.00p 53.00p 51.50p 52.50p 637,538
18/02/2025 54.00p 54.00p 48.50p 51.50p 3,534,533
17/02/2025 54.50p 55.00p 53.00p 53.50p 484,077
14/02/2025 55.50p 56.00p 54.00p 54.50p 346,904
13/02/2025 56.50p 57.00p 55.00p 55.50p 176,242
12/02/2025 57.00p 58.00p 56.00p 56.50p 214,040
11/02/2025 55.50p 57.00p 55.00p 57.00p 314,733
10/02/2025 55.50p 57.00p 54.35p 56.00p 296,475
07/02/2025 56.00p 56.00p 54.00p 55.00p 428,012
06/02/2025 54.50p 56.20p 54.05p 54.60p 199,193
05/02/2025 55.00p 55.80p 54.00p 55.00p 127,190
04/02/2025 54.00p 55.00p 53.31p 54.80p 129,623
03/02/2025 55.50p 56.00p 53.15p 54.80p 136,937
31/01/2025 56.50p 56.50p 54.26p 55.50p 230,477
30/01/2025 56.00p 58.00p 55.00p 56.50p 178,124
29/01/2025 54.00p 57.00p 54.00p 56.00p 356,040
28/01/2025 55.00p 55.50p 53.00p 54.80p 307,893
27/01/2025 56.00p 57.00p 54.00p 55.00p 122,143
24/01/2025 55.50p 57.00p 55.00p 56.00p 685,901
23/01/2025 57.00p 58.00p 55.00p 56.00p 341,101
22/01/2025 57.50p 58.00p 57.00p 57.40p 192,158
21/01/2025 58.50p 60.00p 56.00p 58.00p 304,790
20/01/2025 58.50p 60.00p 57.00p 60.00p 185,979
17/01/2025 58.50p 60.00p 57.00p 58.50p 163,833
16/01/2025 59.50p 61.00p 57.00p 60.00p 399,140
15/01/2025 59.00p 62.00p 59.00p 60.00p 940,660
14/01/2025 61.00p 62.00p 58.75p 59.00p 246,813
13/01/2025 60.50p 62.00p 60.04p 61.00p 143,204
10/01/2025 59.50p 62.01p 58.25p 60.50p 1,647,220
09/01/2025 59.50p 60.48p 59.00p 59.40p 293,571
08/01/2025 62.00p 63.00p 58.00p 59.00p 516,697
07/01/2025 62.00p 63.00p 61.00p 62.00p 170,204
06/01/2025 61.00p 63.00p 61.00p 62.00p 635,203
03/01/2025 60.00p 62.00p 60.00p 61.00p 136,743
02/01/2025 62.00p 63.00p 59.00p 60.00p 633,169
01/01/2025 62.00p 63.00p 62.00p 62.00p 74,038
31/12/2024 62.00p 63.00p 62.00p 62.00p 74,038
30/12/2024 63.00p 64.00p 61.38p 63.00p 389,757
27/12/2024 63.00p 64.00p 61.80p 63.00p 111,948
26/12/2024 61.00p 63.80p 60.90p 63.00p 628,641
25/12/2024 61.00p 63.80p 60.90p 63.00p 628,641
24/12/2024 61.00p 63.80p 60.90p 63.00p 628,641
23/12/2024 60.50p 61.00p 59.55p 61.00p 62,252
20/12/2024 60.00p 61.00p 59.00p 60.00p 108,138
19/12/2024 60.00p 61.00p 59.00p 60.00p 402,717
18/12/2024 61.00p 61.00p 59.10p 60.00p 392,035
17/12/2024 62.50p 64.00p 60.50p 60.50p 234,277
16/12/2024 63.50p 64.00p 62.00p 63.00p 194,765
13/12/2024 64.00p 65.00p 63.00p 63.50p 80,123
12/12/2024 64.50p 65.00p 62.80p 64.00p 130,133
11/12/2024 65.00p 67.00p 64.00p 64.50p 359,975
10/12/2024 65.50p 67.00p 64.00p 65.00p 493,185
09/12/2024 64.50p 67.00p 64.00p 65.00p 551,513
06/12/2024 61.50p 65.50p 61.50p 64.50p 678,771
05/12/2024 61.00p 62.20p 59.56p 62.20p 277,579
04/12/2024 55.50p 62.00p 55.50p 60.60p 1,543,373
03/12/2024 54.00p 56.00p 53.64p 55.00p 356,461
02/12/2024 53.50p 54.00p 53.00p 53.00p 97,070
29/11/2024 53.50p 54.00p 53.00p 53.60p 171,673
28/11/2024 53.50p 54.00p 53.00p 53.50p 70,525
27/11/2024 54.50p 56.00p 53.00p 53.50p 52,151
26/11/2024 54.00p 55.00p 53.25p 55.00p 176,217
25/11/2024 54.00p 55.00p 54.00p 55.00p 222,166
22/11/2024 54.50p 55.00p 53.00p 55.00p 182,742
21/11/2024 54.50p 56.00p 54.00p 55.00p 185,963
20/11/2024 54.20p 55.00p 54.00p 54.50p 70,991
19/11/2024 55.00p 56.00p 54.00p 54.20p 340,042
18/11/2024 55.00p 56.00p 55.00p 55.50p 50,023
15/11/2024 55.00p 56.00p 55.00p 55.00p 181,646
14/11/2024 55.00p 56.00p 55.00p 55.00p 207,492
13/11/2024 56.50p 58.00p 55.00p 57.20p 391,214
12/11/2024 58.50p 59.00p 56.00p 56.50p 373,266
11/11/2024 58.50p 59.00p 58.00p 58.50p 363,850
08/11/2024 59.00p 60.00p 58.05p 58.50p 113,044
07/11/2024 61.00p 62.00p 59.00p 59.50p 224,542
06/11/2024 61.50p 62.00p 60.17p 61.00p 289,446
05/11/2024 62.00p 62.00p 61.00p 61.50p 116,825
04/11/2024 62.00p 63.00p 61.00p 61.50p 101,477
01/11/2024 62.50p 63.00p 62.00p 62.00p 80,595
31/10/2024 64.00p 65.00p 62.02p 62.50p 197,468
30/10/2024 60.50p 66.00p 60.00p 64.00p 735,845
29/10/2024 62.00p 63.00p 60.00p 60.50p 265,533
28/10/2024 63.50p 64.00p 61.00p 62.00p 225,869
25/10/2024 62.00p 64.00p 62.00p 63.00p 413,836
24/10/2024 62.00p 63.00p 61.32p 62.00p 192,802
23/10/2024 62.00p 62.00p 61.00p 62.00p 304,500
22/10/2024 62.00p 62.00p 59.80p 61.50p 128,878
21/10/2024 62.00p 62.00p 61.00p 61.50p 146,358
18/10/2024 63.50p 64.00p 61.00p 61.50p 258,828
17/10/2024 63.50p 64.00p 61.53p 63.00p 439,712
16/10/2024 61.50p 64.00p 60.50p 61.00p 261,393
15/10/2024 61.50p 62.00p 60.00p 61.00p 166,638
14/10/2024 60.00p 62.00p 59.00p 60.60p 233,632
11/10/2024 58.50p 61.00p 58.00p 60.00p 415,117
10/10/2024 58.50p 59.00p 58.20p 58.50p 165,264
09/10/2024 58.00p 59.00p 58.00p 58.00p 152,280
08/10/2024 60.00p 61.00p 58.00p 58.50p 209,492
07/10/2024 61.50p 61.50p 59.00p 60.00p 274,875
04/10/2024 61.50p 63.00p 60.00p 61.00p 54,144
03/10/2024 61.00p 63.00p 60.00p 61.50p 43,961
02/10/2024 61.00p 62.00p 60.00p 61.00p 367,978
01/10/2024 61.00p 62.00p 60.00p 61.00p 377,362
30/09/2024 63.00p 64.00p 60.00p 61.00p 188,300
27/09/2024 63.00p 63.50p 62.00p 63.00p 346,954
26/09/2024 64.00p 65.00p 62.00p 63.00p 196,133
25/09/2024 66.00p 67.00p 63.00p 64.00p 128,218
24/09/2024 66.00p 67.00p 65.00p 66.00p 133,679
23/09/2024 68.00p 69.00p 65.25p 66.00p 181,268
20/09/2024 68.00p 68.00p 67.00p 68.00p 32,396
19/09/2024 67.50p 69.00p 67.00p 68.00p 279,458
18/09/2024 68.00p 69.00p 67.00p 67.50p 64,849
17/09/2024 68.50p 69.00p 68.00p 68.50p 68,578
16/09/2024 68.50p 69.00p 68.00p 69.00p 22,627
13/09/2024 68.50p 69.00p 67.21p 67.50p 116,876
12/09/2024 68.00p 68.00p 67.12p 67.50p 119,984
11/09/2024 68.00p 68.00p 67.00p 67.50p 52,025
10/09/2024 69.00p 69.00p 67.21p 67.50p 73,711
09/09/2024 69.50p 70.00p 68.00p 68.50p 46,012
06/09/2024 69.50p 71.00p 69.00p 69.50p 92,835
05/09/2024 70.00p 71.00p 69.00p 69.50p 75,981
04/09/2024 72.00p 72.50p 69.00p 70.00p 311,357
03/09/2024 72.00p 73.00p 71.00p 72.00p 47,099
02/09/2024 73.00p 74.00p 71.00p 73.00p 131,750
30/08/2024 73.50p 74.25p 72.25p 73.00p 109,471
29/08/2024 74.00p 74.50p 72.70p 73.50p 43,638
28/08/2024 74.00p 75.00p 73.59p 74.00p 210,677
27/08/2024 74.00p 75.00p 73.00p 74.00p 42,428
26/08/2024 73.50p 75.00p 73.00p 74.00p 77,841
23/08/2024 73.50p 75.00p 73.00p 74.00p 77,841
22/08/2024 73.50p 75.00p 73.00p 74.00p 77,841

Market data

Select a section