UK Markets closed

Premier Miton Global Renewables Trust plc (PMGR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
137.00-0.50 (-0.36%)
At close: 11:14AM GMT
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 2023137.50137.00133.00137.00137.0010,996
23 Mar 2023137.50138.31133.00137.50137.5026,194
22 Mar 2023137.50138.31133.50137.50137.504,354
21 Mar 2023137.50142.00133.00137.50137.5013,008
20 Mar 2023137.50135.03133.00137.50137.5020,566
17 Mar 2023139.00137.00132.50137.50137.5075,748
16 Mar 2023140.50137.34133.00139.00139.0032,475
15 Mar 2023140.50148.00136.00140.50140.5043,748
14 Mar 2023138.00142.00137.28141.00141.0035,389
13 Mar 2023138.50139.60135.00138.50138.5037,956
10 Mar 2023137.50139.00137.54138.50138.5047,785
09 Mar 2023144.50147.00134.00137.50137.50155,427
08 Mar 2023145.00144.00142.01145.00145.0043,792
07 Mar 2023145.00144.15140.50145.00145.0039,123
06 Mar 2023145.00144.30142.00145.00145.006,681
03 Mar 2023145.00144.39142.00145.00145.0017,742
02 Mar 2023145.00144.47142.10145.00145.0031,868
01 Mar 2023146.00145.30141.00145.00145.0042,326
28 Feb 2023150.00152.00142.00146.00146.0041,923
27 Feb 2023151.50153.00145.00150.50150.5034,310
24 Feb 2023151.50148.88147.00151.50151.509,414
23 Feb 2023151.50148.98148.98151.50151.5013,333
22 Feb 2023153.00157.00148.00151.50151.5019,756
21 Feb 2023155.00159.50150.00153.50153.509,721
20 Feb 2023155.00151.80150.00155.00155.006,817
17 Feb 2023155.00151.85151.00155.00155.0017,524
16 Feb 2023157.75153.80151.00155.00155.0033,295
15 Feb 2023157.75155.03153.57156.75156.7515,705
14 Feb 2023157.75155.06153.50156.75156.7522,132
13 Feb 2023158.50158.00153.50156.75156.7533,705
10 Feb 2023158.50155.00154.03155.25155.257,307
09 Feb 2023159.00156.69154.06156.50156.505,332
08 Feb 2023159.00158.10154.10158.00158.003,742
07 Feb 2023159.00158.70150.00159.00159.0040,553
06 Feb 2023159.00159.24155.10159.00159.0014,918
03 Feb 2023159.00159.49154.13159.00159.0014,115
02 Feb 2023159.00159.80154.10159.00159.0017,142
01 Feb 2023159.00159.99155.10159.00159.006,075
31 Jan 2023159.00155.21155.10159.00159.0010,562
30 Jan 2023159.00160.24160.24159.00159.005,000
27 Jan 2023159.00160.50155.10159.00159.0018,155
26 Jan 2023159.00160.50155.10159.00159.0022,517
25 Jan 2023159.00161.00156.50159.00159.005,247
24 Jan 2023158.50161.43156.00159.00159.0010,573
23 Jan 2023159.00161.70154.00158.50158.5020,484
20 Jan 2023158.50161.75156.25158.50158.5013,639
19 Jan 2023158.50161.90156.25158.50158.5012,646
18 Jan 2023157.50162.00156.00158.50158.5026,669
17 Jan 2023158.00163.00156.51157.50157.5015,323
16 Jan 2023158.00162.80156.00158.00158.0023,673
13 Jan 2023158.00162.90157.50158.00158.0030,433
12 Jan 2023157.00162.00156.00158.00158.0026,851
11 Jan 2023156.00162.00155.41157.00157.0031,407
10 Jan 2023156.00159.00155.28156.00156.0014,975
09 Jan 2023156.00160.00155.20156.00156.0018,256
06 Jan 2023156.00159.00154.81156.00156.008,577
05 Jan 2023155.50160.00159.01156.00156.0037,654
04 Jan 2023155.50160.00152.98155.50155.5025,906
03 Jan 2023155.50160.00151.50155.50155.5020,647
30 Dec 2022153.00160.00152.00155.50155.5010,997
29 Dec 2022155.50152.78151.45153.00153.0016,513
28 Dec 2022155.50154.21151.00155.50155.5028,909
23 Dec 2022155.50155.50155.50155.50155.50-
22 Dec 2022155.50156.40156.40155.50155.5020,000
21 Dec 2022155.50155.00151.02155.50155.5052,749
20 Dec 2022155.00153.42150.00155.50155.5016,182
19 Dec 2022156.50160.00151.99155.50155.5042,149
16 Dec 2022156.50155.59153.55156.50156.5020,658
15 Dec 2022156.50160.00152.00156.50156.5047,998
14 Dec 2022156.50159.00153.00156.50156.5090,429
13 Dec 2022156.50160.00154.75156.50156.5044,941
12 Dec 2022156.50157.00153.00156.50156.5038,042
09 Dec 2022159.00160.00155.95156.50156.5016,120
08 Dec 2022160.00163.00155.00159.00159.0017,629
07 Dec 2022161.75164.00157.00160.00160.0011,140
06 Dec 2022162.00161.89158.20161.75161.7510,665
05 Dec 2022162.00167.00156.00162.00162.0052,875
02 Dec 2022162.00163.40156.50162.00162.006,160
01 Dec 2022163.00167.00158.00162.00162.0015,988
30 Nov 2022163.00159.88159.08163.00163.0011,613
29 Nov 2022162.50165.55165.55163.00163.00753
28 Nov 2022162.50167.00160.26162.50162.5019,475
25 Nov 2022162.50166.01160.50162.50162.5011,047
24 Nov 2022162.50166.01160.26162.50162.508,860
23 Nov 2022160.75167.00160.20162.50162.5015,608
22 Nov 2022160.75161.89158.41160.75160.7513,728
21 Nov 2022160.75161.94159.21160.75160.7540,059
18 Nov 2022160.00163.50158.00160.75160.7560,811
17 Nov 2022160.00161.40158.35160.00160.0018,440
16 Nov 2022160.00161.50158.20160.00160.0017,940
15 Nov 2022160.00162.46158.00160.00160.0023,654
14 Nov 2022159.00162.00156.00160.00160.006,667
11 Nov 2022155.00161.29153.00159.00159.00128,181
10 Nov 2022154.00155.43152.00155.00155.0042,301
09 Nov 2022154.00154.51153.80154.00154.0010,337
08 Nov 2022153.00154.12150.00154.00154.0023,755
07 Nov 2022153.00156.00148.00153.00153.0038,010
04 Nov 2022152.00151.49150.00153.00153.0012,143
03 Nov 2022152.00150.35150.35152.00152.00997
02 Nov 2022152.00150.40148.00152.00152.002,165
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...