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 | -5 | -5.64971751412 | 88.5 | 88.5 | 82.5 | 21176 | 85.2012198 | DE |
| 4 | -7.5 | -8.24175824176 | 91 | 91 | 82.5 | 31539 | 85.56735024 | DE |
| 12 | -11.5 | -12.1052631579 | 95 | 95.75 | 82.5 | 22182 | 89.05856057 | DE |
| 26 | -23.5 | -21.9626168224 | 107 | 111 | 82.5 | 18865 | 96.93102137 | DE |
| 52 | -16.5 | -16.5 | 100 | 111 | 82.5 | 23340 | 97.98672023 | DE |
| 156 | -87 | -51.0263929619 | 170.5 | 201 | 82.5 | 23530 | 131.92690781 | DE |
| 260 | -54 | -39.2727272727 | 137.5 | 203 | 78 | 25305 | 141.69577446 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 83.5 | -0.75 | -0.89 | 84.5 | 84.5 | 83.5 | 25890 |
| 1739899800 | 84.25 | -0.25 | -0.30 | 84.5 | 84.5 | 84.25 | 12729 |
| 1739813400 | 84.5 | -3 | -3.43 | 88.5 | 88.5 | 84.5 | 36431 |
| 1739554200 | 87.5 | -0.5 | -0.57 | 88.5 | 88.5 | 87.5 | 9164 |
| 1739467800 | 88 | 0 | 0.00 | 88.5 | 88.5 | 88 | 21664 |
| 1739381400 | 88 | 0 | 0.00 | 88.5 | 88.5 | 88 | 4510 |
| 1739295000 | 88 | -0.5 | -0.56 | 88.5 | 88.5 | 88 | 32996 |
| 1739208600 | 88.5 | 3.25 | 3.81 | 85.25 | 88.5 | 85.25 | 49738 |
| 1738949400 | 85.25 | 0.75 | 0.89 | 84.5 | 85.5 | 84.5 | 84955 |
| 1738863000 | 84.5 | 0 | 0.00 | 84.5 | 85.5 | 84.5 | 111403 |
| 1738776600 | 84.5 | 0 | 0.00 | 84.5 | 85.5 | 84.5 | 28759 |
| 1738690200 | 84.5 | 0 | 0.00 | 84.5 | 85.5 | 84.5 | 19008 |
| 1738603800 | 84.5 | 0 | 0.00 | 84.5 | 85.5 | 84.5 | 18667 |
| 1738344600 | 84.5 | 0 | 0.00 | 84 | 85.25 | 84 | 17838 |
| 1738258200 | 84.5 | 1 | 1.20 | 84 | 84.5 | 84 | 24926 |
| 1738171800 | 83.5 | -4.75 | -5.38 | 88.25 | 88.25 | 83.5 | 74764 |
| 1738085400 | 88.25 | -1.25 | -1.40 | 89.5 | 89.5 | 88.25 | 22891 |
| 1737999000 | 89.5 | -0.25 | -0.28 | 90.25 | 90.25 | 89.5 | 11027 |
| 1737739800 | 89.75 | -1.25 | -1.37 | 90.75 | 91 | 89.75 | 10694 |
| 1737653400 | 91 | 0 | 0.00 | 91 | 91 | 91 | 12727 |
| 1737567000 | 91 | 0 | 0.00 | 91 | 91 | 91 | 11840 |
| 1737480600 | 91 | 0 | 0.00 | 91 | 91 | 91 | 10038 |
| 1737394200 | 91 | -0.5 | -0.55 | 91.5 | 91.5 | 91 | 19804 |
| 1737135000 | 91.5 | 0 | 0.00 | 91.5 | 91.5 | 89 | 39693 |
| 1737048600 | 91.5 | 0 | 0.00 | 91.5 | 91.5 | 91.5 | 12139 |
| 1736962200 | 91.5 | 0.5 | 0.55 | 91 | 91.5 | 91 | 4145 |
| 1736875800 | 91 | 0 | 0.00 | 91 | 94 | 91 | 787 |
| 1736789400 | 91 | 0 | 0.00 | 91 | 91 | 91 | 19678 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
