Premier Miton Global Renewables Trust plc (PMGR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 11:22AM GMT. Market open.
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Dec 2022 | 157.00 | 163.20 | 157.00 | 162.80 | 162.80 | 40,860 |
| 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 |
| 01 Dec 2022 | 1.75 Dividend | |||||
| 30 Nov 2022 | 163.00 | 159.88 | 159.08 | 163.00 | 161.25 | 11,613 |
| 29 Nov 2022 | 162.50 | 165.55 | 165.55 | 163.00 | 161.25 | 753 |
| 28 Nov 2022 | 162.50 | 167.00 | 160.26 | 162.50 | 160.76 | 19,475 |
| 25 Nov 2022 | 162.50 | 166.01 | 160.50 | 162.50 | 160.76 | 11,047 |
| 24 Nov 2022 | 162.50 | 166.01 | 160.26 | 162.50 | 160.76 | 8,860 |
| 23 Nov 2022 | 160.75 | 167.00 | 160.20 | 162.50 | 160.76 | 15,608 |
| 22 Nov 2022 | 160.75 | 161.89 | 158.41 | 160.75 | 159.02 | 13,728 |
| 21 Nov 2022 | 160.75 | 161.94 | 159.21 | 160.75 | 159.02 | 40,059 |
| 18 Nov 2022 | 160.00 | 163.50 | 158.00 | 160.75 | 159.02 | 60,811 |
| 17 Nov 2022 | 160.00 | 161.40 | 158.35 | 160.00 | 158.28 | 18,440 |
| 16 Nov 2022 | 160.00 | 161.50 | 158.20 | 160.00 | 158.28 | 17,940 |
| 15 Nov 2022 | 160.00 | 162.46 | 158.00 | 160.00 | 158.28 | 23,654 |
| 14 Nov 2022 | 159.00 | 162.00 | 156.00 | 160.00 | 158.28 | 6,667 |
| 11 Nov 2022 | 155.00 | 161.29 | 153.00 | 159.00 | 157.29 | 128,181 |
| 10 Nov 2022 | 154.00 | 155.43 | 152.00 | 155.00 | 153.34 | 42,301 |
| 09 Nov 2022 | 154.00 | 154.51 | 153.80 | 154.00 | 152.35 | 10,337 |
| 08 Nov 2022 | 153.00 | 154.12 | 150.00 | 154.00 | 152.35 | 23,755 |
| 07 Nov 2022 | 153.00 | 156.00 | 148.00 | 153.00 | 151.36 | 38,010 |
| 04 Nov 2022 | 152.00 | 151.49 | 150.00 | 153.00 | 151.36 | 12,143 |
| 03 Nov 2022 | 152.00 | 150.35 | 150.35 | 152.00 | 150.37 | 997 |
| 02 Nov 2022 | 152.00 | 150.40 | 148.00 | 152.00 | 150.37 | 2,165 |
| 01 Nov 2022 | 152.00 | 150.40 | 148.00 | 152.00 | 150.37 | 12,679 |
| 31 Oct 2022 | 152.00 | 150.50 | 148.25 | 152.00 | 150.37 | 7,632 |
| 28 Oct 2022 | 152.00 | 150.50 | 148.08 | 152.00 | 150.37 | 776 |
| 27 Oct 2022 | 152.00 | 151.00 | 148.00 | 152.00 | 150.37 | 9,202 |
| 26 Oct 2022 | 148.00 | 156.00 | 145.00 | 152.00 | 150.37 | 44,187 |
| 25 Oct 2022 | 150.00 | 150.00 | 146.00 | 148.00 | 146.41 | 41,147 |
| 24 Oct 2022 | 150.00 | 149.41 | 143.23 | 150.00 | 148.39 | 47,469 |
| 21 Oct 2022 | 150.00 | 150.00 | 150.00 | 150.00 | 148.39 | - |
| 20 Oct 2022 | 152.50 | 151.83 | 151.80 | 152.50 | 150.86 | 3,630 |
| 19 Oct 2022 | 156.00 | 160.00 | 149.00 | 152.50 | 150.86 | 20,160 |
| 18 Oct 2022 | 156.00 | 156.00 | 156.00 | 156.00 | 154.33 | - |
| 17 Oct 2022 | 155.50 | 155.75 | 152.00 | 154.50 | 152.84 | 4,430 |
| 14 Oct 2022 | 158.00 | 156.96 | 154.00 | 155.50 | 153.83 | 15,792 |
| 13 Oct 2022 | 158.00 | 158.00 | 158.00 | 158.00 | 156.30 | - |
| 12 Oct 2022 | 164.00 | 164.00 | 156.00 | 162.00 | 160.26 | 20,004 |
| 11 Oct 2022 | 164.50 | 162.84 | 161.00 | 164.50 | 162.73 | 1,812 |
| 10 Oct 2022 | 165.50 | 163.21 | 161.00 | 164.50 | 162.73 | 6,646 |
| 07 Oct 2022 | 166.50 | 168.00 | 163.00 | 165.50 | 163.72 | 2,003 |
| 06 Oct 2022 | 166.50 | 166.35 | 165.00 | 166.50 | 164.71 | 4,972 |
| 05 Oct 2022 | 169.00 | 169.61 | 163.50 | 166.50 | 164.71 | 41,838 |
| 04 Oct 2022 | 171.00 | 170.50 | 168.00 | 169.00 | 167.19 | 39,058 |
| 03 Oct 2022 | 170.00 | 170.91 | 166.94 | 170.00 | 168.17 | 40,400 |
| 30 Sept 2022 | 177.00 | 178.38 | 168.25 | 170.00 | 168.17 | 45,976 |
| 29 Sept 2022 | 177.00 | 178.75 | 174.00 | 177.00 | 175.10 | 23,133 |
| 28 Sept 2022 | 180.50 | 176.00 | 172.00 | 177.00 | 175.10 | 34,102 |
| 27 Sept 2022 | 185.75 | 181.00 | 178.00 | 181.50 | 179.55 | 11,060 |
| 26 Sept 2022 | 190.00 | 185.44 | 181.00 | 181.00 | 179.06 | 21,755 |
| 23 Sept 2022 | 192.00 | 195.50 | 185.00 | 190.00 | 187.96 | 27,308 |
| 22 Sept 2022 | 192.00 | 188.00 | 188.00 | 192.00 | 189.94 | 2,937 |
| 21 Sept 2022 | 192.00 | 192.00 | 188.00 | 192.00 | 189.94 | 10,104 |
| 20 Sept 2022 | 192.00 | 192.19 | 192.19 | 192.00 | 189.94 | 520 |
| 16 Sept 2022 | 192.00 | 192.50 | 188.00 | 192.00 | 189.94 | 11,540 |
| 15 Sept 2022 | 192.00 | 193.47 | 188.25 | 192.00 | 189.94 | 6,755 |
| 14 Sept 2022 | 192.00 | 193.79 | 188.00 | 192.00 | 189.94 | 11,293 |
| 13 Sept 2022 | 192.00 | 193.92 | 188.00 | 192.00 | 189.94 | 12,939 |
| 12 Sept 2022 | 193.10 | 196.00 | 188.25 | 192.00 | 189.94 | 19,897 |
| 09 Sept 2022 | 192.00 | 193.71 | 188.25 | 192.00 | 189.94 | 18,371 |
| 08 Sept 2022 | 192.00 | 193.50 | 188.08 | 192.00 | 189.94 | 5,017 |
| 07 Sept 2022 | 192.00 | 193.75 | 188.25 | 192.00 | 189.94 | 25,270 |
| 06 Sept 2022 | 192.00 | 193.92 | 188.10 | 192.00 | 189.94 | 8,629 |
| 05 Sept 2022 | 195.50 | 197.00 | 188.00 | 192.00 | 189.94 | 64,761 |
| 02 Sept 2022 | 195.50 | 199.00 | 191.00 | 195.50 | 193.40 | 16,688 |
| 01 Sept 2022 | 197.00 | 201.90 | 191.00 | 196.00 | 193.90 | 47,432 |
| 01 Sept 2022 | 1.75 Dividend | |||||
| 31 Aug 2022 | 197.50 | 202.00 | 192.00 | 197.50 | 193.65 | 25,036 |
| 30 Aug 2022 | 197.50 | 202.00 | 193.01 | 197.50 | 193.65 | 30,109 |
| 26 Aug 2022 | 197.50 | 199.30 | 198.80 | 197.50 | 193.65 | 10,843 |
| 25 Aug 2022 | 197.00 | 199.33 | 193.00 | 197.50 | 193.65 | 26,426 |
| 24 Aug 2022 | 197.00 | 201.00 | 193.00 | 197.00 | 193.16 | 28,210 |
| 23 Aug 2022 | 197.00 | 201.00 | 197.16 | 197.00 | 193.16 | 15,783 |
| 22 Aug 2022 | 196.00 | 201.00 | 192.00 | 197.00 | 193.16 | 51,273 |
| 19 Aug 2022 | 191.50 | 200.00 | 191.15 | 196.00 | 192.18 | 32,663 |
| 18 Aug 2022 | 187.00 | 195.00 | 186.00 | 191.50 | 187.77 | 28,243 |
| 17 Aug 2022 | 187.00 | 191.00 | 186.10 | 187.00 | 183.35 | 33,321 |
| 16 Aug 2022 | 186.50 | 190.92 | 186.10 | 187.00 | 183.35 | 18,853 |
| 15 Aug 2022 | 186.00 | 189.40 | 183.00 | 186.50 | 182.86 | 17,121 |
| 12 Aug 2022 | 186.00 | 188.21 | 188.13 | 186.00 | 182.37 | 14,363 |
| 11 Aug 2022 | 186.00 | 188.23 | 182.00 | 186.00 | 182.37 | 24,453 |
| 10 Aug 2022 | 186.00 | 189.91 | 182.96 | 186.00 | 182.37 | 29,614 |
| 09 Aug 2022 | 184.00 | 191.00 | 183.08 | 186.00 | 182.37 | 71,730 |
| 08 Aug 2022 | 184.00 | 187.04 | 182.50 | 184.00 | 180.41 | 26,338 |
| 05 Aug 2022 | 184.00 | 188.00 | 182.32 | 184.00 | 180.41 | 53,372 |
| 04 Aug 2022 | 184.00 | 188.00 | 188.00 | 184.00 | 180.41 | 3,257 |
| 03 Aug 2022 | 184.00 | 188.00 | 180.40 | 184.00 | 180.41 | 77,571 |
| 02 Aug 2022 | 183.00 | 190.00 | 182.50 | 184.00 | 180.41 | 41,717 |
| 01 Aug 2022 | 182.00 | 189.00 | 182.76 | 183.50 | 179.92 | 19,208 |
| 29 Jul 2022 | 181.00 | 186.00 | 181.11 | 182.00 | 178.45 | 18,184 |
| 28 Jul 2022 | 180.50 | 186.00 | 181.00 | 181.00 | 177.47 | 17,627 |
| 27 Jul 2022 | 180.00 | 184.00 | 180.00 | 180.50 | 176.98 | 23,377 |
| 26 Jul 2022 | 174.00 | 184.00 | 172.50 | 180.00 | 176.49 | 59,103 |
| 25 Jul 2022 | 171.50 | 176.00 | 171.50 | 174.00 | 170.61 | 20,199 |
| 22 Jul 2022 | 172.00 | 175.00 | 168.50 | 171.50 | 168.16 | 39,010 |
| 21 Jul 2022 | 172.00 | 171.48 | 170.20 | 172.00 | 168.65 | 8,505 |
| 20 Jul 2022 | 170.50 | 171.40 | 161.50 | 172.00 | 168.65 | 25,385 |
| 19 Jul 2022 | 170.00 | 168.90 | 166.00 | 166.00 | 162.76 | 15,411 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
