Premier Miton Global Renewables Trust plc (PMGR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 03:45PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 0.00 | 0.00 | 0.00 | 92.50 | 92.50 | 73,788 |
| 23 Apr 2024 | 92.00 | 93.39 | 89.55 | 92.00 | 92.00 | 19,598 |
| 22 Apr 2024 | 92.00 | 93.39 | 88.10 | 92.00 | 92.00 | 11,166 |
| 19 Apr 2024 | 92.00 | 93.00 | 89.52 | 92.00 | 92.00 | 8,033 |
| 18 Apr 2024 | 92.50 | 96.00 | 87.00 | 92.00 | 92.00 | 40,158 |
| 17 Apr 2024 | 93.00 | 96.00 | 88.00 | 92.50 | 92.50 | 36,389 |
| 16 Apr 2024 | 93.00 | 92.90 | 90.00 | 93.00 | 93.00 | 19,189 |
| 15 Apr 2024 | 93.00 | 93.65 | 90.00 | 93.00 | 93.00 | 85,955 |
| 12 Apr 2024 | 93.00 | 93.75 | 91.30 | 93.00 | 93.00 | 28,967 |
| 11 Apr 2024 | 94.00 | 94.74 | 91.00 | 93.00 | 93.00 | 75,753 |
| 10 Apr 2024 | 93.50 | 99.00 | 90.00 | 93.50 | 93.50 | 31,716 |
| 09 Apr 2024 | 93.50 | 97.00 | 91.00 | 93.50 | 93.50 | 33,650 |
| 08 Apr 2024 | 93.50 | 97.00 | 91.00 | 97.00 | 97.00 | 44,638 |
| 05 Apr 2024 | 93.50 | 97.00 | 90.00 | 93.50 | 93.50 | 11,818 |
| 04 Apr 2024 | 93.50 | 95.29 | 91.33 | 93.50 | 93.50 | 37,345 |
| 03 Apr 2024 | 93.50 | 95.85 | 91.00 | 93.50 | 93.50 | 42,622 |
| 02 Apr 2024 | 94.00 | 99.50 | 90.32 | 93.50 | 93.50 | 70,752 |
| 28 Mar 2024 | 90.75 | 91.50 | 90.00 | 90.75 | 90.75 | 46,829 |
| 27 Mar 2024 | 91.75 | 95.00 | 90.39 | 90.75 | 90.75 | 39,566 |
| 26 Mar 2024 | 91.75 | 90.68 | 90.00 | 91.75 | 91.75 | 17,900 |
| 25 Mar 2024 | 92.25 | 92.86 | 90.09 | 91.75 | 91.75 | 28,502 |
| 22 Mar 2024 | 92.75 | 94.07 | 90.11 | 92.25 | 92.25 | 15,347 |
| 21 Mar 2024 | 92.75 | 92.80 | 90.06 | 92.75 | 92.75 | 65,524 |
| 20 Mar 2024 | 95.00 | 91.93 | 89.50 | 92.75 | 92.75 | 34,193 |
| 19 Mar 2024 | 95.75 | 99.00 | 91.00 | 95.00 | 95.00 | 2,058 |
| 18 Mar 2024 | 95.75 | 95.75 | 95.75 | 95.75 | 95.75 | - |
| 15 Mar 2024 | 96.50 | 95.60 | 91.00 | 96.25 | 96.25 | 22,676 |
| 14 Mar 2024 | 96.50 | 101.00 | 92.00 | 96.50 | 96.50 | 14,714 |
| 13 Mar 2024 | 95.75 | 96.49 | 92.08 | 96.50 | 96.50 | 12,930 |
| 12 Mar 2024 | 97.00 | 97.50 | 92.00 | 95.75 | 95.75 | 22,243 |
| 11 Mar 2024 | 96.25 | 99.50 | 93.00 | 96.25 | 96.25 | 17,254 |
| 08 Mar 2024 | 97.50 | 97.36 | 93.41 | 96.25 | 96.25 | 6,022 |
| 07 Mar 2024 | 96.25 | 97.50 | 93.00 | 96.25 | 96.25 | 44,739 |
| 07 Mar 2024 | 0.0185 Dividend | |||||
| 06 Mar 2024 | 96.25 | 94.92 | 93.00 | 96.25 | 96.23 | 109,174 |
| 05 Mar 2024 | 96.25 | 94.97 | 93.00 | 94.00 | 93.98 | 21,291 |
| 04 Mar 2024 | 96.25 | 95.07 | 93.07 | 96.25 | 96.23 | 11,317 |
| 01 Mar 2024 | 96.75 | 96.02 | 93.00 | 96.25 | 96.23 | 76,006 |
| 29 Feb 2024 | 96.75 | 96.28 | 96.06 | 96.75 | 96.73 | 10,481 |
| 28 Feb 2024 | 96.75 | 96.55 | 94.00 | 96.75 | 96.73 | 17,010 |
| 27 Feb 2024 | 96.75 | 96.69 | 94.06 | 96.75 | 96.73 | 44,991 |
| 26 Feb 2024 | 96.75 | 98.07 | 94.00 | 96.75 | 96.73 | 27,714 |
| 23 Feb 2024 | 97.25 | 99.50 | 94.75 | 96.75 | 96.73 | 42,433 |
| 22 Feb 2024 | 97.75 | 97.82 | 96.00 | 96.00 | 95.98 | 13,771 |
| 21 Feb 2024 | 99.50 | 99.50 | 96.10 | 97.75 | 97.73 | 17,421 |
| 20 Feb 2024 | 100.00 | 100.00 | 95.00 | 98.50 | 98.48 | 31,637 |
| 19 Feb 2024 | 102.00 | 100.00 | 98.00 | 101.00 | 100.98 | 30,269 |
| 16 Feb 2024 | 102.00 | 101.00 | 100.00 | 102.00 | 101.98 | 8,570 |
| 15 Feb 2024 | 105.50 | 104.00 | 103.00 | 103.50 | 103.48 | 5,512 |
| 14 Feb 2024 | 110.50 | 107.00 | 101.00 | 105.50 | 105.48 | 18,107 |
| 13 Feb 2024 | 110.50 | 107.07 | 107.01 | 107.50 | 107.48 | 16,095 |
| 12 Feb 2024 | 113.50 | 110.08 | 107.00 | 110.50 | 110.48 | 17,849 |
| 09 Feb 2024 | 113.50 | 110.14 | 107.00 | 112.50 | 112.48 | 92 |
| 08 Feb 2024 | 112.50 | 110.21 | 109.00 | 112.50 | 112.48 | 10,679 |
| 07 Feb 2024 | 114.00 | 111.45 | 110.00 | 112.50 | 112.48 | 11,908 |
| 06 Feb 2024 | 116.00 | 113.50 | 110.00 | 114.00 | 113.98 | 23,552 |
| 05 Feb 2024 | 116.00 | 112.08 | 112.00 | 116.00 | 115.98 | 2,641 |
| 02 Feb 2024 | 117.00 | 115.00 | 114.00 | 116.00 | 115.98 | 19,214 |
| 01 Feb 2024 | 117.50 | 115.95 | 114.00 | 117.00 | 116.98 | 20,456 |
| 31 Jan 2024 | 119.50 | 116.00 | 115.00 | 117.50 | 117.48 | 4,551 |
| 30 Jan 2024 | 119.50 | 117.81 | 115.00 | 119.50 | 119.48 | 10,401 |
| 29 Jan 2024 | 120.00 | 124.00 | 112.00 | 119.50 | 119.48 | 22,410 |
| 26 Jan 2024 | 120.00 | 118.49 | 115.00 | 120.00 | 119.98 | 17,572 |
| 25 Jan 2024 | 121.00 | 125.00 | 115.00 | 120.00 | 119.98 | 19,556 |
| 24 Jan 2024 | 121.50 | 117.09 | 117.09 | 121.50 | 121.48 | 1 |
| 23 Jan 2024 | 123.50 | 120.96 | 115.75 | 121.50 | 121.48 | 92,046 |
| 22 Jan 2024 | 123.50 | 122.66 | 120.25 | 123.50 | 123.48 | 1,824 |
| 19 Jan 2024 | 123.50 | 122.80 | 120.00 | 123.50 | 123.48 | 10,219 |
| 18 Jan 2024 | 127.50 | 123.00 | 120.00 | 123.50 | 123.48 | 43,891 |
| 17 Jan 2024 | 128.00 | 127.04 | 121.00 | 127.50 | 127.48 | 58,703 |
| 16 Jan 2024 | 128.00 | 129.36 | 127.04 | 128.00 | 127.98 | 21,379 |
| 15 Jan 2024 | 127.50 | 129.40 | 128.02 | 128.00 | 127.98 | 48,721 |
| 12 Jan 2024 | 125.50 | 130.00 | 125.00 | 128.00 | 127.98 | 26,534 |
| 11 Jan 2024 | 125.00 | 128.50 | 123.00 | 125.50 | 125.48 | 18,480 |
| 10 Jan 2024 | 124.50 | 127.00 | 123.64 | 125.00 | 124.98 | 28,296 |
| 09 Jan 2024 | 124.50 | 126.85 | 125.00 | 124.50 | 124.48 | 7,875 |
| 08 Jan 2024 | 125.50 | 125.90 | 124.10 | 124.00 | 123.98 | 18,227 |
| 05 Jan 2024 | 122.50 | 126.00 | 123.50 | 123.50 | 123.48 | 28,796 |
| 04 Jan 2024 | 121.00 | 125.31 | 120.00 | 122.50 | 122.48 | 185,818 |
| 03 Jan 2024 | 119.00 | 125.00 | 115.00 | 121.00 | 120.98 | 25,466 |
| 02 Jan 2024 | 118.50 | 123.00 | 117.00 | 118.50 | 118.48 | 14,569 |
| 29 Dec 2023 | 118.50 | 123.00 | 117.60 | 118.50 | 118.48 | 4,154 |
| 28 Dec 2023 | 117.50 | 122.91 | 116.60 | 118.50 | 118.48 | 39,180 |
| 27 Dec 2023 | 116.00 | 121.00 | 116.60 | 117.50 | 117.48 | 4,073 |
| 22 Dec 2023 | 116.00 | 120.00 | 112.00 | 116.00 | 115.98 | 11,042 |
| 21 Dec 2023 | 115.50 | 119.00 | 114.10 | 116.00 | 115.98 | 39,108 |
| 20 Dec 2023 | 114.00 | 118.00 | 112.70 | 115.50 | 115.48 | 31,137 |
| 19 Dec 2023 | 113.00 | 117.00 | 112.03 | 117.00 | 116.98 | 42,207 |
| 18 Dec 2023 | 113.00 | 116.92 | 111.88 | 113.00 | 112.98 | 8,904 |
| 15 Dec 2023 | 111.50 | 115.38 | 109.00 | 113.00 | 112.98 | 24,207 |
| 14 Dec 2023 | 110.00 | 115.00 | 112.56 | 111.00 | 110.98 | 12,831 |
| 13 Dec 2023 | 110.00 | 112.34 | 111.24 | 110.00 | 109.98 | 11,305 |
| 12 Dec 2023 | 109.00 | 111.18 | 111.11 | 110.00 | 109.98 | 11,438 |
| 11 Dec 2023 | 107.50 | 110.00 | 107.95 | 110.00 | 109.98 | 25,115 |
| 08 Dec 2023 | 107.50 | 107.50 | 107.50 | 107.50 | 107.48 | - |
| 07 Dec 2023 | 106.00 | 108.97 | 106.98 | 107.50 | 107.48 | 33,479 |
| 06 Dec 2023 | 106.00 | 107.00 | 106.98 | 106.00 | 105.98 | 1,695 |
| 05 Dec 2023 | 106.00 | 106.98 | 106.04 | 106.00 | 105.98 | 2,253 |
| 04 Dec 2023 | 106.00 | 106.76 | 105.99 | 106.00 | 105.98 | 36,539 |
| 01 Dec 2023 | 106.00 | 107.50 | 105.99 | 106.00 | 105.98 | 6,773 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.