UK markets close in 3 hours 46 minutes

Premier Miton Global Renewables Trust plc (PMGR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
162.80+0.80 (+0.49%)
As of 11:22AM GMT. Market open.
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 2022157.00163.20157.00162.80162.8040,860
02 Dec 2022162.00163.40156.50162.00162.006,160
01 Dec 2022163.00167.00158.00162.00162.0015,988
01 Dec 20221.75 Dividend
30 Nov 2022163.00159.88159.08163.00161.2511,613
29 Nov 2022162.50165.55165.55163.00161.25753
28 Nov 2022162.50167.00160.26162.50160.7619,475
25 Nov 2022162.50166.01160.50162.50160.7611,047
24 Nov 2022162.50166.01160.26162.50160.768,860
23 Nov 2022160.75167.00160.20162.50160.7615,608
22 Nov 2022160.75161.89158.41160.75159.0213,728
21 Nov 2022160.75161.94159.21160.75159.0240,059
18 Nov 2022160.00163.50158.00160.75159.0260,811
17 Nov 2022160.00161.40158.35160.00158.2818,440
16 Nov 2022160.00161.50158.20160.00158.2817,940
15 Nov 2022160.00162.46158.00160.00158.2823,654
14 Nov 2022159.00162.00156.00160.00158.286,667
11 Nov 2022155.00161.29153.00159.00157.29128,181
10 Nov 2022154.00155.43152.00155.00153.3442,301
09 Nov 2022154.00154.51153.80154.00152.3510,337
08 Nov 2022153.00154.12150.00154.00152.3523,755
07 Nov 2022153.00156.00148.00153.00151.3638,010
04 Nov 2022152.00151.49150.00153.00151.3612,143
03 Nov 2022152.00150.35150.35152.00150.37997
02 Nov 2022152.00150.40148.00152.00150.372,165
01 Nov 2022152.00150.40148.00152.00150.3712,679
31 Oct 2022152.00150.50148.25152.00150.377,632
28 Oct 2022152.00150.50148.08152.00150.37776
27 Oct 2022152.00151.00148.00152.00150.379,202
26 Oct 2022148.00156.00145.00152.00150.3744,187
25 Oct 2022150.00150.00146.00148.00146.4141,147
24 Oct 2022150.00149.41143.23150.00148.3947,469
21 Oct 2022150.00150.00150.00150.00148.39-
20 Oct 2022152.50151.83151.80152.50150.863,630
19 Oct 2022156.00160.00149.00152.50150.8620,160
18 Oct 2022156.00156.00156.00156.00154.33-
17 Oct 2022155.50155.75152.00154.50152.844,430
14 Oct 2022158.00156.96154.00155.50153.8315,792
13 Oct 2022158.00158.00158.00158.00156.30-
12 Oct 2022164.00164.00156.00162.00160.2620,004
11 Oct 2022164.50162.84161.00164.50162.731,812
10 Oct 2022165.50163.21161.00164.50162.736,646
07 Oct 2022166.50168.00163.00165.50163.722,003
06 Oct 2022166.50166.35165.00166.50164.714,972
05 Oct 2022169.00169.61163.50166.50164.7141,838
04 Oct 2022171.00170.50168.00169.00167.1939,058
03 Oct 2022170.00170.91166.94170.00168.1740,400
30 Sept 2022177.00178.38168.25170.00168.1745,976
29 Sept 2022177.00178.75174.00177.00175.1023,133
28 Sept 2022180.50176.00172.00177.00175.1034,102
27 Sept 2022185.75181.00178.00181.50179.5511,060
26 Sept 2022190.00185.44181.00181.00179.0621,755
23 Sept 2022192.00195.50185.00190.00187.9627,308
22 Sept 2022192.00188.00188.00192.00189.942,937
21 Sept 2022192.00192.00188.00192.00189.9410,104
20 Sept 2022192.00192.19192.19192.00189.94520
16 Sept 2022192.00192.50188.00192.00189.9411,540
15 Sept 2022192.00193.47188.25192.00189.946,755
14 Sept 2022192.00193.79188.00192.00189.9411,293
13 Sept 2022192.00193.92188.00192.00189.9412,939
12 Sept 2022193.10196.00188.25192.00189.9419,897
09 Sept 2022192.00193.71188.25192.00189.9418,371
08 Sept 2022192.00193.50188.08192.00189.945,017
07 Sept 2022192.00193.75188.25192.00189.9425,270
06 Sept 2022192.00193.92188.10192.00189.948,629
05 Sept 2022195.50197.00188.00192.00189.9464,761
02 Sept 2022195.50199.00191.00195.50193.4016,688
01 Sept 2022197.00201.90191.00196.00193.9047,432
01 Sept 20221.75 Dividend
31 Aug 2022197.50202.00192.00197.50193.6525,036
30 Aug 2022197.50202.00193.01197.50193.6530,109
26 Aug 2022197.50199.30198.80197.50193.6510,843
25 Aug 2022197.00199.33193.00197.50193.6526,426
24 Aug 2022197.00201.00193.00197.00193.1628,210
23 Aug 2022197.00201.00197.16197.00193.1615,783
22 Aug 2022196.00201.00192.00197.00193.1651,273
19 Aug 2022191.50200.00191.15196.00192.1832,663
18 Aug 2022187.00195.00186.00191.50187.7728,243
17 Aug 2022187.00191.00186.10187.00183.3533,321
16 Aug 2022186.50190.92186.10187.00183.3518,853
15 Aug 2022186.00189.40183.00186.50182.8617,121
12 Aug 2022186.00188.21188.13186.00182.3714,363
11 Aug 2022186.00188.23182.00186.00182.3724,453
10 Aug 2022186.00189.91182.96186.00182.3729,614
09 Aug 2022184.00191.00183.08186.00182.3771,730
08 Aug 2022184.00187.04182.50184.00180.4126,338
05 Aug 2022184.00188.00182.32184.00180.4153,372
04 Aug 2022184.00188.00188.00184.00180.413,257
03 Aug 2022184.00188.00180.40184.00180.4177,571
02 Aug 2022183.00190.00182.50184.00180.4141,717
01 Aug 2022182.00189.00182.76183.50179.9219,208
29 Jul 2022181.00186.00181.11182.00178.4518,184
28 Jul 2022180.50186.00181.00181.00177.4717,627
27 Jul 2022180.00184.00180.00180.50176.9823,377
26 Jul 2022174.00184.00172.50180.00176.4959,103
25 Jul 2022171.50176.00171.50174.00170.6120,199
22 Jul 2022172.00175.00168.50171.50168.1639,010
21 Jul 2022172.00171.48170.20172.00168.658,505
20 Jul 2022170.50171.40161.50172.00168.6525,385
19 Jul 2022170.00168.90166.00166.00162.7615,411
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...