Premier Miton Global Renewables Trust Plc (PMGR)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2 | -2.15053763441 | 93 | 94.25 | 91 | 29230 | 92.15040575 | DE |
| 4 | -1 | -1.08695652174 | 92 | 95.75 | 91 | 22842 | 92.51440079 | DE |
| 12 | -15.5 | -14.5539906103 | 106.5 | 111 | 91 | 16949 | 96.89732551 | DE |
| 26 | -16 | -14.953271028 | 107 | 111 | 91 | 16816 | 102.8105769 | DE |
| 52 | -36.5 | -28.6274509804 | 127.5 | 128 | 88 | 22683 | 101.47675479 | DE |
| 156 | -104.5 | -53.452685422 | 195.5 | 201 | 88 | 23358 | 135.61523245 | DE |
| 260 | -44.5 | -32.8413284133 | 135.5 | 203 | 78 | 25252 | 142.72999724 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 91 | -0.5 | -0.55 | 91.5 | 91.5 | 91 | 50353 |
| 1736443800 | 91.5 | -1 | -1.08 | 92.5 | 92.5 | 91.5 | 3655 |
| 1736357400 | 92.5 | -0.5 | -0.54 | 92.5 | 94.25 | 92.5 | 35956 |
| 1736271000 | 93 | 0 | 0.00 | 92.5 | 93 | 92.5 | 34673 |
| 1736184600 | 93 | -0.5 | -0.53 | 93 | 93.5 | 93 | 21511 |
| 1735925400 | 93.5 | 1 | 1.08 | 91 | 93.5 | 91 | 33200 |
| 1735839000 | 92.5 | -0.5 | -0.54 | 91 | 93 | 91 | 40139 |
| 1735666200 | 93 | 0 | 0.00 | 91 | 93 | 91 | 20619 |
| 1735579800 | 93 | 0.5 | 0.54 | 91.5 | 93 | 91.5 | 49682 |
| 1735320600 | 92.5 | 0 | 0.00 | 91.5 | 93.5 | 91.5 | 9 |
| 1735061400 | 92.5 | 0 | 0.00 | 92.5 | 94.5 | 92.25 | 735 |
| 1734975000 | 92.5 | 0 | 0.00 | 91.5 | 92.5 | 91.5 | 28899 |
| 1734715800 | 92.5 | 0 | 0.00 | 91.5 | 92.5 | 91.5 | 12916 |
| 1734629400 | 92.5 | 0 | 0.00 | 91.5 | 92.5 | 91.5 | 17027 |
| 1734543000 | 92.5 | -2.5 | -2.63 | 93 | 95.75 | 92.5 | 15600 |
| 1734456600 | 95 | 3 | 3.26 | 92 | 95 | 92 | 1 |
| 1734370200 | 92 | 0 | 0.00 | 92 | 92 | 92 | 23337 |
| 1734111000 | 92 | 0 | 0.00 | 92 | 92 | 92 | 16843 |
| 1734024600 | 92 | -1 | -1.08 | 93 | 93 | 92 | 14851 |
| 1733938200 | 93 | -0.5 | -0.53 | 93 | 93.5 | 93 | 10315 |
| 1733851800 | 93.5 | -1 | -1.06 | 93 | 94.5 | 93 | 10536 |
| 1733765400 | 94.5 | 0 | 0.00 | 93 | 94.5 | 93 | 105 |
| 1733506200 | 94.5 | 0 | 0.00 | 93.5 | 95.5 | 93 | 17168 |
| 1733419800 | 94.5 | -0.5 | -0.53 | 95 | 95 | 94.5 | 24894 |
| 1733333400 | 95 | 0 | 0.00 | 95 | 95 | 95 | 7049 |
| 1733247000 | 95 | 0 | 0.00 | 95 | 95 | 95 | 16948 |
| 1733160600 | 95 | 0 | 0.00 | 95 | 95 | 95 | 5173 |
| 1732901400 | 95 | 0 | 0.00 | 95 | 95 | 95 | 0 |
| 1732815000 | 95 | -1 | -1.04 | 95 | 95 | 95 | 3280 |
| 1732728600 | 96 | 1 | 1.05 | 95 | 96 | 95 | 13733 |
| 1732642200 | 95 | 0 | 0.00 | 95 | 95 | 95 | 514 |
| 1732555800 | 95 | -0.5 | -0.52 | 95.5 | 95.5 | 95 | 35357 |
| 1732296600 | 95.5 | -1 | -1.04 | 96.5 | 96.5 | 94.5 | 29294 |
| 1732210200 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 3422 |
| 1732123800 | 96.5 | -0.25 | -0.26 | 97 | 97 | 96.5 | 4302 |
| 1732037400 | 96.75 | 0 | 0.00 | 97 | 97 | 96.75 | 22397 |
| 1731951000 | 96.75 | -0.5 | -0.51 | 97.5 | 97.5 | 96.5 | 44666 |
| 1731691800 | 97.25 | 0 | 0.00 | 97.5 | 97.5 | 97.25 | 14268 |
| 1731605400 | 97.25 | -1.25 | -1.27 | 97.5 | 100 | 97.25 | 3019 |
| 1731519000 | 98.5 | 0 | 0.00 | 98.5 | 100 | 98.5 | 381 |
| 1731432600 | 98.5 | -1.5 | -1.50 | 100.5 | 100.5 | 98.5 | 23962 |
| 1731346200 | 100 | -5 | -4.76 | 105 | 105 | 99.5 | 57923 |
| 1731087000 | 105 | -1 | -0.94 | 105.5 | 106 | 103 | 11306 |
| 1731000600 | 106 | -0.5 | -0.47 | 106.5 | 106.5 | 106 | 42089 |
| 1730914200 | 106.5 | 0 | 0.00 | 106.5 | 106.5 | 106.5 | 19084 |
| 1730827800 | 106.5 | 0 | 0.00 | 106.5 | 106.5 | 106.5 | 1212 |
| 1730741400 | 106.5 | 0 | 0.00 | 106.5 | 106.5 | 106.5 | 5980 |
| 1730482200 | 106.5 | 0 | 0.00 | 106.5 | 106.5 | 106.5 | 3958 |
| 1730395800 | 106.5 | 0 | 0.00 | 106.5 | 106.5 | 106.5 | 7304 |
| 1730309400 | 106.5 | 0 | 0.00 | 106.5 | 106.5 | 106.5 | 10004 |
| 1730223000 | 106.5 | 0 | 0.00 | 106.5 | 106.5 | 106.5 | 1943 |
| 1730136600 | 106.5 | 0 | 0.00 | 106.5 | 106.5 | 106.5 | 15319 |
| 1729873800 | 106.5 | 0 | 0.00 | 106.5 | 106.5 | 106.5 | 5898 |
| 1729787400 | 106.5 | 0 | 0.00 | 106.5 | 106.5 | 106.5 | 6095 |
| 1729701000 | 106.5 | -4.5 | -4.05 | 106.5 | 106.5 | 106.5 | 30823 |
| 1729614600 | 111 | 4.5 | 4.23 | 106.5 | 111 | 106.5 | 32861 |
| 1729528200 | 106.5 | 0 | 0.00 | 106.5 | 106.5 | 106.5 | 3504 |
| 1729269000 | 106.5 | 0 | 0.00 | 106.5 | 106.5 | 106.5 | 9400 |
| 1729182600 | 106.5 | 0 | 0.00 | 106.5 | 106.5 | 106.5 | 19092 |
| 1729096200 | 106.5 | 0 | 0.00 | 106.5 | 106.5 | 106.5 | 17805 |
| 1729009800 | 106.5 | 0 | 0.00 | 106.5 | 106.5 | 106.5 | 24704 |
| 1728923400 | 106.5 | 0 | 0.00 | 106.5 | 106.5 | 106.5 | 19473 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
