Premier Miton Global Renewables Trust plc (PMGR.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 05:15PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2022 | 192.50 | 202.00 | 192.76 | 195.00 | 195.00 | 106,349 |
| 19 May 2022 | 192.50 | 190.10 | 190.10 | 192.50 | 192.50 | 2,722 |
| 18 May 2022 | 189.50 | 197.00 | 187.00 | 192.50 | 192.50 | 19,820 |
| 17 May 2022 | 189.00 | 194.00 | 186.66 | 189.50 | 189.50 | 19,900 |
| 16 May 2022 | 188.50 | 193.00 | 186.28 | 189.00 | 189.00 | 14,919 |
| 13 May 2022 | 188.50 | 190.74 | 185.75 | 188.50 | 188.50 | 6,245 |
| 12 May 2022 | 189.50 | 186.65 | 185.50 | 188.50 | 188.50 | 8,470 |
| 11 May 2022 | 187.50 | 193.55 | 186.00 | 189.50 | 189.50 | 63,359 |
| 10 May 2022 | 188.50 | 189.00 | 186.00 | 187.50 | 187.50 | 15,445 |
| 09 May 2022 | 192.00 | 192.88 | 186.00 | 188.50 | 188.50 | 20,953 |
| 06 May 2022 | 192.50 | 195.62 | 188.00 | 192.50 | 192.50 | 43,830 |
| 05 May 2022 | 191.75 | 193.99 | 189.00 | 192.50 | 192.50 | 38,155 |
| 04 May 2022 | 191.75 | 196.00 | 188.77 | 191.75 | 191.75 | 38,480 |
| 03 May 2022 | 191.50 | 194.00 | 187.93 | 191.75 | 191.75 | 33,578 |
| 29 Apr 2022 | 191.50 | 191.78 | 185.00 | 191.75 | 191.75 | 11,417 |
| 28 Apr 2022 | 192.50 | 196.00 | 187.50 | 187.50 | 187.50 | 9,546 |
| 27 Apr 2022 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | - |
| 26 Apr 2022 | 192.50 | 192.75 | 187.00 | 192.50 | 192.50 | 13,660 |
| 25 Apr 2022 | 195.50 | 198.00 | 188.00 | 192.50 | 192.50 | 38,873 |
| 22 Apr 2022 | 195.50 | 198.50 | 193.56 | 195.25 | 195.25 | 25,810 |
| 21 Apr 2022 | 195.50 | 200.00 | 193.55 | 195.25 | 195.25 | 54,610 |
| 20 Apr 2022 | 194.50 | 199.50 | 191.00 | 195.25 | 195.25 | 33,308 |
| 19 Apr 2022 | 193.50 | 198.00 | 192.00 | 194.50 | 194.50 | 26,992 |
| 14 Apr 2022 | 191.00 | 198.00 | 191.13 | 193.50 | 193.50 | 17,662 |
| 13 Apr 2022 | 186.00 | 194.00 | 188.49 | 190.50 | 190.50 | 34,943 |
| 12 Apr 2022 | 181.50 | 192.00 | 182.43 | 186.25 | 186.25 | 23,319 |
| 11 Apr 2022 | 175.50 | 184.00 | 176.00 | 180.50 | 180.50 | 31,365 |
| 08 Apr 2022 | 175.00 | 182.00 | 178.50 | 175.50 | 175.50 | 57,971 |
| 07 Apr 2022 | 174.50 | 179.00 | 172.10 | 175.00 | 175.00 | 48,771 |
| 06 Apr 2022 | 174.00 | 177.00 | 170.14 | 174.50 | 174.50 | 33,406 |
| 05 Apr 2022 | 174.00 | 176.00 | 170.08 | 174.00 | 174.00 | 47,562 |
| 04 Apr 2022 | 174.00 | 172.29 | 170.00 | 174.00 | 174.00 | 61,061 |
| 01 Apr 2022 | 174.00 | 172.40 | 169.00 | 174.00 | 174.00 | 49,353 |
| 31 Mar 2022 | 174.00 | 172.40 | 170.00 | 174.00 | 174.00 | 22,756 |
| 30 Mar 2022 | 174.50 | 173.60 | 169.00 | 174.00 | 174.00 | 47,462 |
| 29 Mar 2022 | 174.50 | 174.00 | 171.00 | 174.50 | 174.50 | 39,159 |
| 28 Mar 2022 | 174.50 | 174.30 | 171.00 | 174.50 | 174.50 | 16,237 |
| 25 Mar 2022 | 174.50 | 175.97 | 171.00 | 174.50 | 174.50 | 28,902 |
| 24 Mar 2022 | 174.50 | 174.50 | 171.00 | 174.50 | 174.50 | 6,515 |
| 23 Mar 2022 | 174.50 | 175.00 | 171.00 | 174.50 | 174.50 | 31,289 |
| 22 Mar 2022 | 174.50 | 175.50 | 171.07 | 174.50 | 174.50 | 17,723 |
| 21 Mar 2022 | 175.50 | 178.47 | 172.00 | 174.50 | 174.50 | 41,976 |
| 18 Mar 2022 | 175.00 | 178.00 | 173.12 | 175.50 | 175.50 | 36,917 |
| 17 Mar 2022 | 172.50 | 178.00 | 172.78 | 175.00 | 175.00 | 32,026 |
| 16 Mar 2022 | 170.50 | 175.00 | 172.75 | 172.50 | 172.50 | 14,978 |
| 15 Mar 2022 | 170.50 | 175.00 | 170.00 | 170.50 | 170.50 | 12,447 |
| 14 Mar 2022 | 169.50 | 175.00 | 169.35 | 170.50 | 170.50 | 22,395 |
| 11 Mar 2022 | 167.50 | 175.00 | 165.80 | 169.00 | 169.00 | 33,351 |
| 10 Mar 2022 | 167.50 | 172.00 | 163.00 | 167.50 | 167.50 | 20,522 |
| 09 Mar 2022 | 165.50 | 171.00 | 165.00 | 167.50 | 167.50 | 40,094 |
| 08 Mar 2022 | 165.50 | 166.90 | 162.50 | 166.00 | 166.00 | 37,324 |
| 07 Mar 2022 | 169.50 | 172.00 | 161.00 | 166.00 | 166.00 | 44,626 |
| 04 Mar 2022 | 169.50 | 173.30 | 165.50 | 169.50 | 169.50 | 10,717 |
| 03 Mar 2022 | 169.50 | 173.91 | 168.00 | 169.50 | 169.50 | 25,495 |
| 02 Mar 2022 | 169.50 | 173.10 | 173.00 | 169.50 | 169.50 | 10,776 |
| 01 Mar 2022 | 169.50 | 173.10 | 167.65 | 169.50 | 169.50 | 3,777 |
| 28 Feb 2022 | 169.50 | 172.90 | 167.61 | 169.50 | 169.50 | 7,859 |
| 25 Feb 2022 | 169.50 | 173.10 | 167.61 | 169.50 | 169.50 | 8,377 |
| 24 Feb 2022 | 169.50 | 171.50 | 165.00 | 169.50 | 169.50 | 28,912 |
| 23 Feb 2022 | 170.50 | 174.01 | 172.38 | 170.50 | 170.50 | 4,088 |
| 22 Feb 2022 | 170.50 | 172.38 | 168.61 | 170.50 | 170.50 | 9,535 |
| 21 Feb 2022 | 170.50 | 172.40 | 168.60 | 170.50 | 170.50 | 20,791 |
| 18 Feb 2022 | 170.50 | 172.40 | 172.40 | 170.50 | 170.50 | 8,649 |
| 17 Feb 2022 | 170.50 | 172.40 | 168.60 | 170.50 | 170.50 | 27,782 |
| 16 Feb 2022 | 170.50 | 172.40 | 168.60 | 170.50 | 170.50 | 4,213 |
| 15 Feb 2022 | 170.50 | 172.80 | 168.60 | 170.50 | 170.50 | 25,888 |
| 14 Feb 2022 | 170.50 | 173.00 | 168.52 | 170.50 | 170.50 | 12,667 |
| 11 Feb 2022 | 170.50 | 173.11 | 168.51 | 170.50 | 170.50 | 12,043 |
| 10 Feb 2022 | 169.50 | 173.40 | 168.17 | 170.50 | 170.50 | 39,669 |
| 09 Feb 2022 | 169.50 | 173.00 | 168.17 | 169.50 | 169.50 | 27,920 |
| 08 Feb 2022 | 169.50 | 171.53 | 167.55 | 169.50 | 169.50 | 42,112 |
| 07 Feb 2022 | 169.50 | 173.00 | 166.15 | 169.50 | 169.50 | 22,702 |
| 04 Feb 2022 | 169.50 | 171.53 | 166.07 | 169.50 | 169.50 | 6,852 |
| 03 Feb 2022 | 169.50 | 171.53 | 167.96 | 169.50 | 169.50 | 9,851 |
| 02 Feb 2022 | 169.50 | 172.30 | 167.96 | 169.50 | 169.50 | 17,452 |
| 01 Feb 2022 | 169.50 | 172.40 | 166.00 | 169.50 | 169.50 | 28,195 |
| 31 Jan 2022 | 169.50 | 172.46 | 168.08 | 170.00 | 170.00 | 40,216 |
| 28 Jan 2022 | 171.00 | 171.80 | 167.00 | 170.00 | 170.00 | 24,535 |
| 27 Jan 2022 | 170.50 | 172.30 | 169.00 | 171.00 | 171.00 | 14,447 |
| 26 Jan 2022 | 170.00 | 172.60 | 168.65 | 170.50 | 170.50 | 23,071 |
| 25 Jan 2022 | 170.00 | 172.60 | 167.00 | 171.00 | 171.00 | 59,352 |
| 24 Jan 2022 | 180.50 | 184.00 | 166.00 | 170.00 | 170.00 | 94,313 |
| 21 Jan 2022 | 194.50 | 195.60 | 180.00 | 182.50 | 182.50 | 36,507 |
| 20 Jan 2022 | 194.50 | 198.00 | 190.00 | 194.00 | 194.00 | 30,087 |
| 19 Jan 2022 | 195.50 | 196.80 | 194.41 | 196.50 | 196.50 | 43,566 |
| 18 Jan 2022 | 195.50 | 194.45 | 194.41 | 196.50 | 196.50 | 1,891 |
| 17 Jan 2022 | 195.50 | 196.90 | 194.41 | 196.50 | 196.50 | 23,497 |
| 14 Jan 2022 | 195.50 | 196.90 | 194.55 | 196.50 | 196.50 | 24,563 |
| 13 Jan 2022 | 195.50 | 196.98 | 196.90 | 196.50 | 196.50 | 24,113 |
| 12 Jan 2022 | 195.50 | 198.00 | 194.41 | 196.50 | 196.50 | 40,906 |
| 11 Jan 2022 | 195.50 | 197.99 | 194.50 | 196.50 | 196.50 | 15,002 |
| 10 Jan 2022 | 195.50 | 197.00 | 194.50 | 196.50 | 196.50 | 17,488 |
| 07 Jan 2022 | 195.50 | 197.00 | 194.50 | 196.50 | 196.50 | 3,270 |
| 06 Jan 2022 | 195.50 | 197.30 | 194.41 | 196.50 | 196.50 | 27,127 |
| 05 Jan 2022 | 195.50 | 197.30 | 194.51 | 196.50 | 196.50 | 10,873 |
| 04 Jan 2022 | 195.50 | 199.00 | 194.00 | 196.50 | 196.50 | 38,596 |
| 31 Dec 2021 | 194.00 | 199.00 | 196.99 | 196.50 | 196.50 | 5,623 |
| 30 Dec 2021 | 193.50 | 197.90 | 194.00 | 194.00 | 194.00 | 13,818 |
| 29 Dec 2021 | 193.50 | 197.00 | 191.00 | 193.50 | 193.50 | 19,333 |
| 24 Dec 2021 | 193.50 | 195.71 | 195.71 | 193.50 | 193.50 | 2,525 |
| *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.
