Premier Miton Group

(PMI)
Sector: Investment Banking and Brokerage Services
50.00p
0.00p 0.00
Last updated: 17:08:47

Historic Prices - up to 10 years

Date Open High Low Close Volume
25/04/2025 49.50p 51.00p 49.22p 50.00p 429,581
24/04/2025 49.50p 50.00p 49.00p 50.00p 200,886
23/04/2025 48.00p 50.00p 47.34p 49.50p 295,168
22/04/2025 48.00p 49.00p 47.00p 48.00p 168,215
21/04/2025 48.00p 49.00p 47.00p 48.00p 442,164
18/04/2025 48.00p 49.00p 47.00p 48.00p 442,164
17/04/2025 48.00p 49.00p 47.00p 48.00p 389,161
16/04/2025 46.00p 48.00p 45.00p 48.00p 499,408
15/04/2025 46.00p 47.00p 45.00p 46.00p 111,916
14/04/2025 46.00p 47.00p 45.10p 46.00p 109,707
11/04/2025 46.00p 47.00p 45.00p 46.00p 69,822
10/04/2025 44.00p 47.00p 43.00p 47.00p 449,428
09/04/2025 43.00p 45.00p 41.30p 43.00p 382,095
08/04/2025 44.00p 45.00p 43.02p 44.00p 675,912
07/04/2025 46.00p 47.00p 40.99p 44.00p 845,818
04/04/2025 48.00p 49.00p 45.00p 46.00p 267,564
03/04/2025 49.00p 50.00p 47.00p 48.00p 437,002
02/04/2025 49.00p 50.00p 48.55p 49.00p 1,153,529
01/04/2025 50.00p 51.00p 49.00p 49.50p 105,876
31/03/2025 50.50p 51.00p 49.00p 49.80p 237,463
28/03/2025 50.50p 51.00p 50.00p 50.50p 236,156
27/03/2025 50.50p 51.00p 50.00p 50.50p 184,409
26/03/2025 51.00p 52.00p 50.00p 50.50p 217,962
25/03/2025 51.00p 52.00p 50.77p 52.00p 207,208
24/03/2025 51.00p 52.00p 50.00p 51.50p 489,540
21/03/2025 51.50p 52.00p 50.77p 51.50p 409,041
20/03/2025 51.00p 53.00p 51.00p 51.50p 181,341
19/03/2025 51.00p 53.00p 50.00p 51.00p 284,475
18/03/2025 51.00p 52.00p 50.00p 51.00p 236,200
17/03/2025 51.00p 52.00p 50.33p 51.00p 97,863
14/03/2025 51.00p 52.13p 50.00p 51.00p 168,548
13/03/2025 51.00p 52.00p 50.33p 51.00p 67,841
12/03/2025 51.50p 52.00p 50.00p 51.00p 134,306
11/03/2025 51.50p 52.22p 50.00p 51.50p 443,836
10/03/2025 51.50p 53.00p 50.50p 51.50p 2,722,458
07/03/2025 51.00p 52.00p 50.00p 51.50p 261,000
06/03/2025 51.50p 52.00p 50.25p 51.00p 130,511
05/03/2025 52.00p 53.00p 50.42p 51.00p 258,289
04/03/2025 53.50p 53.50p 51.00p 51.50p 264,108
03/03/2025 53.00p 55.00p 52.10p 53.00p 119,090
28/02/2025 55.00p 56.00p 53.00p 53.50p 221,676
27/02/2025 54.50p 56.00p 54.00p 55.00p 441,575
26/02/2025 54.50p 54.89p 54.00p 54.50p 238,029
25/02/2025 54.00p 55.00p 53.42p 54.50p 410,626
24/02/2025 54.00p 54.80p 53.00p 54.00p 116,858
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