Premier Miton Global Renewables Trust plc (PMGR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 11:14AM GMT
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 137.50 | 137.00 | 133.00 | 137.00 | 137.00 | 10,996 |
| 23 Mar 2023 | 137.50 | 138.31 | 133.00 | 137.50 | 137.50 | 26,194 |
| 22 Mar 2023 | 137.50 | 138.31 | 133.50 | 137.50 | 137.50 | 4,354 |
| 21 Mar 2023 | 137.50 | 142.00 | 133.00 | 137.50 | 137.50 | 13,008 |
| 20 Mar 2023 | 137.50 | 135.03 | 133.00 | 137.50 | 137.50 | 20,566 |
| 17 Mar 2023 | 139.00 | 137.00 | 132.50 | 137.50 | 137.50 | 75,748 |
| 16 Mar 2023 | 140.50 | 137.34 | 133.00 | 139.00 | 139.00 | 32,475 |
| 15 Mar 2023 | 140.50 | 148.00 | 136.00 | 140.50 | 140.50 | 43,748 |
| 14 Mar 2023 | 138.00 | 142.00 | 137.28 | 141.00 | 141.00 | 35,389 |
| 13 Mar 2023 | 138.50 | 139.60 | 135.00 | 138.50 | 138.50 | 37,956 |
| 10 Mar 2023 | 137.50 | 139.00 | 137.54 | 138.50 | 138.50 | 47,785 |
| 09 Mar 2023 | 144.50 | 147.00 | 134.00 | 137.50 | 137.50 | 155,427 |
| 08 Mar 2023 | 145.00 | 144.00 | 142.01 | 145.00 | 145.00 | 43,792 |
| 07 Mar 2023 | 145.00 | 144.15 | 140.50 | 145.00 | 145.00 | 39,123 |
| 06 Mar 2023 | 145.00 | 144.30 | 142.00 | 145.00 | 145.00 | 6,681 |
| 03 Mar 2023 | 145.00 | 144.39 | 142.00 | 145.00 | 145.00 | 17,742 |
| 02 Mar 2023 | 145.00 | 144.47 | 142.10 | 145.00 | 145.00 | 31,868 |
| 01 Mar 2023 | 146.00 | 145.30 | 141.00 | 145.00 | 145.00 | 42,326 |
| 28 Feb 2023 | 150.00 | 152.00 | 142.00 | 146.00 | 146.00 | 41,923 |
| 27 Feb 2023 | 151.50 | 153.00 | 145.00 | 150.50 | 150.50 | 34,310 |
| 24 Feb 2023 | 151.50 | 148.88 | 147.00 | 151.50 | 151.50 | 9,414 |
| 23 Feb 2023 | 151.50 | 148.98 | 148.98 | 151.50 | 151.50 | 13,333 |
| 22 Feb 2023 | 153.00 | 157.00 | 148.00 | 151.50 | 151.50 | 19,756 |
| 21 Feb 2023 | 155.00 | 159.50 | 150.00 | 153.50 | 153.50 | 9,721 |
| 20 Feb 2023 | 155.00 | 151.80 | 150.00 | 155.00 | 155.00 | 6,817 |
| 17 Feb 2023 | 155.00 | 151.85 | 151.00 | 155.00 | 155.00 | 17,524 |
| 16 Feb 2023 | 157.75 | 153.80 | 151.00 | 155.00 | 155.00 | 33,295 |
| 15 Feb 2023 | 157.75 | 155.03 | 153.57 | 156.75 | 156.75 | 15,705 |
| 14 Feb 2023 | 157.75 | 155.06 | 153.50 | 156.75 | 156.75 | 22,132 |
| 13 Feb 2023 | 158.50 | 158.00 | 153.50 | 156.75 | 156.75 | 33,705 |
| 10 Feb 2023 | 158.50 | 155.00 | 154.03 | 155.25 | 155.25 | 7,307 |
| 09 Feb 2023 | 159.00 | 156.69 | 154.06 | 156.50 | 156.50 | 5,332 |
| 08 Feb 2023 | 159.00 | 158.10 | 154.10 | 158.00 | 158.00 | 3,742 |
| 07 Feb 2023 | 159.00 | 158.70 | 150.00 | 159.00 | 159.00 | 40,553 |
| 06 Feb 2023 | 159.00 | 159.24 | 155.10 | 159.00 | 159.00 | 14,918 |
| 03 Feb 2023 | 159.00 | 159.49 | 154.13 | 159.00 | 159.00 | 14,115 |
| 02 Feb 2023 | 159.00 | 159.80 | 154.10 | 159.00 | 159.00 | 17,142 |
| 01 Feb 2023 | 159.00 | 159.99 | 155.10 | 159.00 | 159.00 | 6,075 |
| 31 Jan 2023 | 159.00 | 155.21 | 155.10 | 159.00 | 159.00 | 10,562 |
| 30 Jan 2023 | 159.00 | 160.24 | 160.24 | 159.00 | 159.00 | 5,000 |
| 27 Jan 2023 | 159.00 | 160.50 | 155.10 | 159.00 | 159.00 | 18,155 |
| 26 Jan 2023 | 159.00 | 160.50 | 155.10 | 159.00 | 159.00 | 22,517 |
| 25 Jan 2023 | 159.00 | 161.00 | 156.50 | 159.00 | 159.00 | 5,247 |
| 24 Jan 2023 | 158.50 | 161.43 | 156.00 | 159.00 | 159.00 | 10,573 |
| 23 Jan 2023 | 159.00 | 161.70 | 154.00 | 158.50 | 158.50 | 20,484 |
| 20 Jan 2023 | 158.50 | 161.75 | 156.25 | 158.50 | 158.50 | 13,639 |
| 19 Jan 2023 | 158.50 | 161.90 | 156.25 | 158.50 | 158.50 | 12,646 |
| 18 Jan 2023 | 157.50 | 162.00 | 156.00 | 158.50 | 158.50 | 26,669 |
| 17 Jan 2023 | 158.00 | 163.00 | 156.51 | 157.50 | 157.50 | 15,323 |
| 16 Jan 2023 | 158.00 | 162.80 | 156.00 | 158.00 | 158.00 | 23,673 |
| 13 Jan 2023 | 158.00 | 162.90 | 157.50 | 158.00 | 158.00 | 30,433 |
| 12 Jan 2023 | 157.00 | 162.00 | 156.00 | 158.00 | 158.00 | 26,851 |
| 11 Jan 2023 | 156.00 | 162.00 | 155.41 | 157.00 | 157.00 | 31,407 |
| 10 Jan 2023 | 156.00 | 159.00 | 155.28 | 156.00 | 156.00 | 14,975 |
| 09 Jan 2023 | 156.00 | 160.00 | 155.20 | 156.00 | 156.00 | 18,256 |
| 06 Jan 2023 | 156.00 | 159.00 | 154.81 | 156.00 | 156.00 | 8,577 |
| 05 Jan 2023 | 155.50 | 160.00 | 159.01 | 156.00 | 156.00 | 37,654 |
| 04 Jan 2023 | 155.50 | 160.00 | 152.98 | 155.50 | 155.50 | 25,906 |
| 03 Jan 2023 | 155.50 | 160.00 | 151.50 | 155.50 | 155.50 | 20,647 |
| 30 Dec 2022 | 153.00 | 160.00 | 152.00 | 155.50 | 155.50 | 10,997 |
| 29 Dec 2022 | 155.50 | 152.78 | 151.45 | 153.00 | 153.00 | 16,513 |
| 28 Dec 2022 | 155.50 | 154.21 | 151.00 | 155.50 | 155.50 | 28,909 |
| 23 Dec 2022 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | - |
| 22 Dec 2022 | 155.50 | 156.40 | 156.40 | 155.50 | 155.50 | 20,000 |
| 21 Dec 2022 | 155.50 | 155.00 | 151.02 | 155.50 | 155.50 | 52,749 |
| 20 Dec 2022 | 155.00 | 153.42 | 150.00 | 155.50 | 155.50 | 16,182 |
| 19 Dec 2022 | 156.50 | 160.00 | 151.99 | 155.50 | 155.50 | 42,149 |
| 16 Dec 2022 | 156.50 | 155.59 | 153.55 | 156.50 | 156.50 | 20,658 |
| 15 Dec 2022 | 156.50 | 160.00 | 152.00 | 156.50 | 156.50 | 47,998 |
| 14 Dec 2022 | 156.50 | 159.00 | 153.00 | 156.50 | 156.50 | 90,429 |
| 13 Dec 2022 | 156.50 | 160.00 | 154.75 | 156.50 | 156.50 | 44,941 |
| 12 Dec 2022 | 156.50 | 157.00 | 153.00 | 156.50 | 156.50 | 38,042 |
| 09 Dec 2022 | 159.00 | 160.00 | 155.95 | 156.50 | 156.50 | 16,120 |
| 08 Dec 2022 | 160.00 | 163.00 | 155.00 | 159.00 | 159.00 | 17,629 |
| 07 Dec 2022 | 161.75 | 164.00 | 157.00 | 160.00 | 160.00 | 11,140 |
| 06 Dec 2022 | 162.00 | 161.89 | 158.20 | 161.75 | 161.75 | 10,665 |
| 05 Dec 2022 | 162.00 | 167.00 | 156.00 | 162.00 | 162.00 | 52,875 |
| 02 Dec 2022 | 162.00 | 163.40 | 156.50 | 162.00 | 162.00 | 6,160 |
| 01 Dec 2022 | 163.00 | 167.00 | 158.00 | 162.00 | 162.00 | 15,988 |
| 30 Nov 2022 | 163.00 | 159.88 | 159.08 | 163.00 | 163.00 | 11,613 |
| 29 Nov 2022 | 162.50 | 165.55 | 165.55 | 163.00 | 163.00 | 753 |
| 28 Nov 2022 | 162.50 | 167.00 | 160.26 | 162.50 | 162.50 | 19,475 |
| 25 Nov 2022 | 162.50 | 166.01 | 160.50 | 162.50 | 162.50 | 11,047 |
| 24 Nov 2022 | 162.50 | 166.01 | 160.26 | 162.50 | 162.50 | 8,860 |
| 23 Nov 2022 | 160.75 | 167.00 | 160.20 | 162.50 | 162.50 | 15,608 |
| 22 Nov 2022 | 160.75 | 161.89 | 158.41 | 160.75 | 160.75 | 13,728 |
| 21 Nov 2022 | 160.75 | 161.94 | 159.21 | 160.75 | 160.75 | 40,059 |
| 18 Nov 2022 | 160.00 | 163.50 | 158.00 | 160.75 | 160.75 | 60,811 |
| 17 Nov 2022 | 160.00 | 161.40 | 158.35 | 160.00 | 160.00 | 18,440 |
| 16 Nov 2022 | 160.00 | 161.50 | 158.20 | 160.00 | 160.00 | 17,940 |
| 15 Nov 2022 | 160.00 | 162.46 | 158.00 | 160.00 | 160.00 | 23,654 |
| 14 Nov 2022 | 159.00 | 162.00 | 156.00 | 160.00 | 160.00 | 6,667 |
| 11 Nov 2022 | 155.00 | 161.29 | 153.00 | 159.00 | 159.00 | 128,181 |
| 10 Nov 2022 | 154.00 | 155.43 | 152.00 | 155.00 | 155.00 | 42,301 |
| 09 Nov 2022 | 154.00 | 154.51 | 153.80 | 154.00 | 154.00 | 10,337 |
| 08 Nov 2022 | 153.00 | 154.12 | 150.00 | 154.00 | 154.00 | 23,755 |
| 07 Nov 2022 | 153.00 | 156.00 | 148.00 | 153.00 | 153.00 | 38,010 |
| 04 Nov 2022 | 152.00 | 151.49 | 150.00 | 153.00 | 153.00 | 12,143 |
| 03 Nov 2022 | 152.00 | 150.35 | 150.35 | 152.00 | 152.00 | 997 |
| 02 Nov 2022 | 152.00 | 150.40 | 148.00 | 152.00 | 152.00 | 2,165 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
