Premier Miton Group Plc (PMI)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -1.68067226891 | 59.5 | 61 | 57.5 | 678089 | 60.03182033 | DE |
| 4 | -1.5 | -2.5 | 60 | 63 | 57.5 | 424988 | 60.68125978 | DE |
| 12 | -3.5 | -5.64516129032 | 62 | 66.5 | 53 | 336162 | 60.4051758 | DE |
| 26 | -13 | -18.1818181818 | 71.5 | 74 | 53 | 268162 | 63.55303832 | DE |
| 52 | -5 | -7.87401574803 | 63.5 | 83.5 | 52.5 | 329347 | 65.04674518 | DE |
| 156 | -127.5 | -68.5483870968 | 186 | 186.5 | 49 | 391206 | 97.25016084 | DE |
| 260 | -119 | -67.0422535211 | 177.5 | 205 | 49 | 361044 | 108.55862988 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 163833 |
| 1737048600 | 58.5 | -1.5 | -2.50 | 59.5 | 59.5 | 57.5 | 399140 |
| 1736962200 | 60 | 1 | 1.69 | 59 | 61 | 59 | 940660 |
| 1736875800 | 59 | -2 | -3.28 | 61 | 61 | 59 | 260219 |
| 1736789400 | 61 | 0.5 | 0.83 | 60.5 | 61 | 60.5 | 143204 |
| 1736530200 | 60.5 | 1.1 | 1.85 | 59.5 | 60.5 | 59.5 | 1647220 |
| 1736443800 | 59.4 | 0.4 | 0.68 | 59.5 | 60 | 59.4 | 293571 |
| 1736357400 | 59 | -3 | -4.84 | 62 | 62 | 59 | 516697 |
| 1736271000 | 62 | 0 | 0.00 | 62 | 62 | 62 | 170204 |
| 1736184600 | 62 | 1 | 1.64 | 61 | 62 | 61 | 699203 |
| 1735925400 | 61 | 1 | 1.67 | 60 | 61 | 60 | 136743 |
| 1735839000 | 60 | -2 | -3.23 | 62 | 62 | 59.5 | 633169 |
| 1735666200 | 62 | -1 | -1.59 | 62 | 62 | 62 | 74038 |
| 1735579800 | 63 | 0 | 0.00 | 63 | 63 | 62 | 389757 |
| 1735320600 | 63 | 0 | 0.00 | 63 | 63 | 62 | 111948 |
| 1735061400 | 63 | 2 | 3.28 | 61 | 63 | 60.5 | 638641 |
| 1734975000 | 61 | 1 | 1.67 | 60.5 | 61 | 60 | 62252 |
| 1734715800 | 60 | 0 | 0.00 | 60 | 60 | 60 | 108138 |
| 1734629400 | 60 | 0 | 0.00 | 60 | 60 | 59.5 | 402717 |
| 1734543000 | 60 | -0.5 | -0.83 | 61 | 61 | 60 | 392035 |
| 1734456600 | 60.5 | -2.5 | -3.97 | 62.5 | 62.5 | 60.5 | 234277 |
| 1734370200 | 63 | -0.5 | -0.79 | 63.5 | 63.5 | 63 | 194765 |
| 1734111000 | 63.5 | -0.5 | -0.78 | 64 | 64 | 63.5 | 80123 |
| 1734024600 | 64 | -0.5 | -0.78 | 64.5 | 64.5 | 64 | 146133 |
| 1733938200 | 64.5 | -0.5 | -0.77 | 65 | 66 | 64.5 | 359975 |
| 1733851800 | 65 | 0 | 0.00 | 65.5 | 66.5 | 65 | 533185 |
| 1733765400 | 65 | 0.5 | 0.78 | 64.5 | 66.5 | 64.5 | 551513 |
| 1733506200 | 64.5 | 2.3 | 3.70 | 61.5 | 64.5 | 61 | 688771 |
| 1733419800 | 62.2 | 1.6 | 2.64 | 61 | 62.2 | 60 | 277579 |
| 1733333400 | 60.6 | 5.6 | 10.18 | 55.5 | 61.5 | 55 | 1543373 |
| 1733247000 | 55 | 2 | 3.77 | 54 | 55 | 54 | 356461 |
| 1733160600 | 53 | -0.6 | -1.12 | 53.5 | 53.5 | 53 | 97070 |
| 1732901400 | 53.6 | 0.1 | 0.19 | 53.5 | 53.6 | 53.5 | 171673 |
| 1732815000 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 70525 |
| 1732728600 | 53.5 | -1.5 | -2.73 | 54.5 | 55 | 53.5 | 52151 |
| 1732642200 | 55 | 0.5 | 0.92 | 54 | 55 | 54 | 176217 |
| 1732555800 | 54.5 | 0 | 0.00 | 54 | 54.5 | 54 | 222166 |
| 1732296600 | 54.5 | -0.5 | -0.91 | 54.5 | 55 | 54.5 | 182742 |
| 1732210200 | 55 | 0.5 | 0.92 | 54.5 | 55 | 54.5 | 200963 |
| 1732123800 | 54.5 | 0.3 | 0.55 | 54.2 | 54.5 | 54.2 | 70991 |
| 1732037400 | 54.2 | -1.3 | -2.34 | 55 | 55.5 | 54.2 | 340042 |
| 1731951000 | 55.5 | 0 | 0.00 | 55 | 55.5 | 55 | 50023 |
| 1731691800 | 55.5 | 0.5 | 0.91 | 55 | 55.5 | 55 | 181646 |
| 1731605400 | 55 | -2.2 | -3.85 | 55 | 55.5 | 55 | 207492 |
| 1731519000 | 57.2 | 0.7 | 1.24 | 56.5 | 57.2 | 55.5 | 391214 |
| 1731432600 | 56.5 | -2 | -3.42 | 58.5 | 58.5 | 56.5 | 478266 |
| 1731346200 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 443850 |
| 1731087000 | 58.5 | -1 | -1.68 | 59 | 59.5 | 58.5 | 113044 |
| 1731000600 | 59.5 | -1.5 | -2.46 | 61 | 61 | 59.5 | 224542 |
| 1730914200 | 61 | -0.5 | -0.81 | 61.5 | 61.5 | 61 | 289446 |
| 1730827800 | 61.5 | 0 | 0.00 | 62 | 62 | 61.5 | 116825 |
| 1730741400 | 61.5 | -0.5 | -0.81 | 62 | 62 | 61.5 | 101477 |
| 1730482200 | 62 | -0.5 | -0.80 | 62.5 | 62.5 | 62 | 80595 |
| 1730395800 | 62.5 | -1.5 | -2.34 | 64 | 64 | 62.5 | 271468 |
| 1730309400 | 64 | 3.5 | 5.79 | 60.5 | 64.5 | 60.5 | 735845 |
| 1730223000 | 60.5 | -1.5 | -2.42 | 62 | 62 | 60 | 265533 |
| 1730136600 | 62 | -1 | -1.59 | 63.5 | 63.5 | 62 | 225869 |
| 1729873800 | 63 | 1 | 1.61 | 62 | 63 | 62 | 413836 |
| 1729787400 | 62 | 0 | 0.00 | 62 | 62 | 62 | 292802 |
| 1729701000 | 62 | 0.5 | 0.81 | 62 | 62 | 61.5 | 304500 |
| 1729614600 | 61.5 | 0 | 0.00 | 62 | 62 | 61.5 | 128878 |
| 1729528200 | 61.5 | 0 | 0.00 | 62 | 62 | 61.5 | 146358 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
