UK Markets closed

Premier Miton Global Renewables Trust plc (PMGR.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
195.00+2.50 (+1.30%)
At close: 05:15PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
20 May 2022192.50202.00192.76195.00195.00106,349
19 May 2022192.50190.10190.10192.50192.502,722
18 May 2022189.50197.00187.00192.50192.5019,820
17 May 2022189.00194.00186.66189.50189.5019,900
16 May 2022188.50193.00186.28189.00189.0014,919
13 May 2022188.50190.74185.75188.50188.506,245
12 May 2022189.50186.65185.50188.50188.508,470
11 May 2022187.50193.55186.00189.50189.5063,359
10 May 2022188.50189.00186.00187.50187.5015,445
09 May 2022192.00192.88186.00188.50188.5020,953
06 May 2022192.50195.62188.00192.50192.5043,830
05 May 2022191.75193.99189.00192.50192.5038,155
04 May 2022191.75196.00188.77191.75191.7538,480
03 May 2022191.50194.00187.93191.75191.7533,578
29 Apr 2022191.50191.78185.00191.75191.7511,417
28 Apr 2022192.50196.00187.50187.50187.509,546
27 Apr 2022192.50192.50192.50192.50192.50-
26 Apr 2022192.50192.75187.00192.50192.5013,660
25 Apr 2022195.50198.00188.00192.50192.5038,873
22 Apr 2022195.50198.50193.56195.25195.2525,810
21 Apr 2022195.50200.00193.55195.25195.2554,610
20 Apr 2022194.50199.50191.00195.25195.2533,308
19 Apr 2022193.50198.00192.00194.50194.5026,992
14 Apr 2022191.00198.00191.13193.50193.5017,662
13 Apr 2022186.00194.00188.49190.50190.5034,943
12 Apr 2022181.50192.00182.43186.25186.2523,319
11 Apr 2022175.50184.00176.00180.50180.5031,365
08 Apr 2022175.00182.00178.50175.50175.5057,971
07 Apr 2022174.50179.00172.10175.00175.0048,771
06 Apr 2022174.00177.00170.14174.50174.5033,406
05 Apr 2022174.00176.00170.08174.00174.0047,562
04 Apr 2022174.00172.29170.00174.00174.0061,061
01 Apr 2022174.00172.40169.00174.00174.0049,353
31 Mar 2022174.00172.40170.00174.00174.0022,756
30 Mar 2022174.50173.60169.00174.00174.0047,462
29 Mar 2022174.50174.00171.00174.50174.5039,159
28 Mar 2022174.50174.30171.00174.50174.5016,237
25 Mar 2022174.50175.97171.00174.50174.5028,902
24 Mar 2022174.50174.50171.00174.50174.506,515
23 Mar 2022174.50175.00171.00174.50174.5031,289
22 Mar 2022174.50175.50171.07174.50174.5017,723
21 Mar 2022175.50178.47172.00174.50174.5041,976
18 Mar 2022175.00178.00173.12175.50175.5036,917
17 Mar 2022172.50178.00172.78175.00175.0032,026
16 Mar 2022170.50175.00172.75172.50172.5014,978
15 Mar 2022170.50175.00170.00170.50170.5012,447
14 Mar 2022169.50175.00169.35170.50170.5022,395
11 Mar 2022167.50175.00165.80169.00169.0033,351
10 Mar 2022167.50172.00163.00167.50167.5020,522
09 Mar 2022165.50171.00165.00167.50167.5040,094
08 Mar 2022165.50166.90162.50166.00166.0037,324
07 Mar 2022169.50172.00161.00166.00166.0044,626
04 Mar 2022169.50173.30165.50169.50169.5010,717
03 Mar 2022169.50173.91168.00169.50169.5025,495
02 Mar 2022169.50173.10173.00169.50169.5010,776
01 Mar 2022169.50173.10167.65169.50169.503,777
28 Feb 2022169.50172.90167.61169.50169.507,859
25 Feb 2022169.50173.10167.61169.50169.508,377
24 Feb 2022169.50171.50165.00169.50169.5028,912
23 Feb 2022170.50174.01172.38170.50170.504,088
22 Feb 2022170.50172.38168.61170.50170.509,535
21 Feb 2022170.50172.40168.60170.50170.5020,791
18 Feb 2022170.50172.40172.40170.50170.508,649
17 Feb 2022170.50172.40168.60170.50170.5027,782
16 Feb 2022170.50172.40168.60170.50170.504,213
15 Feb 2022170.50172.80168.60170.50170.5025,888
14 Feb 2022170.50173.00168.52170.50170.5012,667
11 Feb 2022170.50173.11168.51170.50170.5012,043
10 Feb 2022169.50173.40168.17170.50170.5039,669
09 Feb 2022169.50173.00168.17169.50169.5027,920
08 Feb 2022169.50171.53167.55169.50169.5042,112
07 Feb 2022169.50173.00166.15169.50169.5022,702
04 Feb 2022169.50171.53166.07169.50169.506,852
03 Feb 2022169.50171.53167.96169.50169.509,851
02 Feb 2022169.50172.30167.96169.50169.5017,452
01 Feb 2022169.50172.40166.00169.50169.5028,195
31 Jan 2022169.50172.46168.08170.00170.0040,216
28 Jan 2022171.00171.80167.00170.00170.0024,535
27 Jan 2022170.50172.30169.00171.00171.0014,447
26 Jan 2022170.00172.60168.65170.50170.5023,071
25 Jan 2022170.00172.60167.00171.00171.0059,352
24 Jan 2022180.50184.00166.00170.00170.0094,313
21 Jan 2022194.50195.60180.00182.50182.5036,507
20 Jan 2022194.50198.00190.00194.00194.0030,087
19 Jan 2022195.50196.80194.41196.50196.5043,566
18 Jan 2022195.50194.45194.41196.50196.501,891
17 Jan 2022195.50196.90194.41196.50196.5023,497
14 Jan 2022195.50196.90194.55196.50196.5024,563
13 Jan 2022195.50196.98196.90196.50196.5024,113
12 Jan 2022195.50198.00194.41196.50196.5040,906
11 Jan 2022195.50197.99194.50196.50196.5015,002
10 Jan 2022195.50197.00194.50196.50196.5017,488
07 Jan 2022195.50197.00194.50196.50196.503,270
06 Jan 2022195.50197.30194.41196.50196.5027,127
05 Jan 2022195.50197.30194.51196.50196.5010,873
04 Jan 2022195.50199.00194.00196.50196.5038,596
31 Dec 2021194.00199.00196.99196.50196.505,623
30 Dec 2021193.50197.90194.00194.00194.0013,818
29 Dec 2021193.50197.00191.00193.50193.5019,333
24 Dec 2021193.50195.71195.71193.50193.502,525
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...