Premier Miton Group Plc (PMI)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 0.826446280992 | 60.5 | 64.5 | 60.5 | 261242 | 63.14703838 | DE |
| 4 | 3 | 5.1724137931 | 58 | 64.5 | 58 | 261218 | 61.90120909 | DE |
| 12 | -10.5 | -14.6853146853 | 71.5 | 74 | 58 | 205814 | 65.22511214 | DE |
| 26 | -9 | -12.8571428571 | 70 | 83.5 | 58 | 303164 | 70.63529025 | DE |
| 52 | 9 | 17.3076923077 | 52 | 83.5 | 49 | 383018 | 63.99091084 | DE |
| 156 | -131.5 | -68.3116883117 | 192.5 | 205 | 49 | 377034 | 101.17201481 | DE |
| 260 | -122.5 | -66.757493188 | 183.5 | 205 | 49 | 360596 | 112.19943294 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729269000 | 61.5 | -1.5 | -2.38 | 63.5 | 63.5 | 61.5 | 258828 |
| 1729182600 | 63 | 0 | 0.00 | 63.5 | 63.5 | 63 | 439712 |
| 1729096200 | 63 | 2 | 3.28 | 61.5 | 63.5 | 61 | 308893 |
| 1729009800 | 61 | 0.4 | 0.66 | 61.5 | 61.5 | 61 | 166638 |
| 1728923400 | 60.6 | 0.6 | 1.00 | 60 | 61 | 60 | 233632 |
| 1728664200 | 60 | 1.5 | 2.56 | 58.5 | 60 | 58.5 | 415117 |
| 1728577800 | 58.5 | 0.5 | 0.86 | 58.5 | 58.5 | 58.5 | 165264 |
| 1728491400 | 58 | -0.5 | -0.85 | 58 | 58.5 | 58 | 152280 |
| 1728405000 | 58.5 | -1.5 | -2.50 | 60 | 60 | 58.5 | 209492 |
| 1728318600 | 60 | -1 | -1.64 | 61.5 | 61.5 | 60 | 274875 |
| 1728059400 | 61 | -0.5 | -0.81 | 61.5 | 61.5 | 61 | 54144 |
| 1727973000 | 61.5 | 0.5 | 0.82 | 61 | 61.5 | 61 | 43961 |
| 1727886600 | 61 | 0 | 0.00 | 61 | 61 | 61 | 367978 |
| 1727800200 | 61 | 0 | 0.00 | 61 | 61.5 | 61 | 423071 |
| 1727713800 | 61 | -2 | -3.17 | 63 | 63 | 61 | 188300 |
| 1727454600 | 63 | 0 | 0.00 | 63 | 63 | 63 | 346954 |
| 1727368200 | 63 | -1 | -1.56 | 64 | 64 | 63 | 260133 |
| 1727281800 | 64 | -2 | -3.03 | 66 | 66 | 64 | 128218 |
| 1727195400 | 66 | 0 | 0.00 | 66 | 66 | 66 | 133679 |
| 1727109000 | 66 | -2 | -2.94 | 68 | 68 | 66 | 181268 |
| 1726849800 | 68 | 0 | 0.00 | 68 | 68 | 68 | 35386 |
| 1726763400 | 68 | 0.5 | 0.74 | 67.5 | 68 | 67.5 | 279458 |
| 1726677000 | 67.5 | -1 | -1.46 | 68 | 68.5 | 67.5 | 64849 |
| 1726590600 | 68.5 | -0.5 | -0.72 | 68.5 | 69 | 68.5 | 99628 |
| 1726504200 | 69 | 0 | 0.00 | 68.5 | 69 | 68.5 | 22627 |
| 1726245000 | 69 | 1.5 | 2.22 | 68.5 | 69 | 67.5 | 116876 |
| 1726158600 | 67.5 | 0 | 0.00 | 68 | 68 | 67.5 | 119984 |
| 1726072200 | 67.5 | 0 | 0.00 | 68 | 68 | 67.5 | 52025 |
| 1725985800 | 67.5 | -1 | -1.46 | 69 | 69 | 67.5 | 73711 |
| 1725899400 | 68.5 | -1 | -1.44 | 69.5 | 69.5 | 68.5 | 46012 |
| 1725640200 | 69.5 | 0 | 0.00 | 69.5 | 70 | 69.5 | 92835 |
| 1725553800 | 69.5 | -0.5 | -0.71 | 70 | 70 | 69.5 | 75981 |
| 1725467400 | 70 | -2 | -2.78 | 72 | 72 | 69.5 | 311357 |
| 1725381000 | 72 | 0 | 0.00 | 72 | 72 | 72 | 47099 |
| 1725294600 | 72 | -1 | -1.37 | 73 | 73 | 72 | 131750 |
| 1725035400 | 73 | -0.5 | -0.68 | 73.5 | 73.5 | 73 | 109471 |
| 1724949000 | 73.5 | -0.5 | -0.68 | 74 | 74 | 73.5 | 43638 |
| 1724862600 | 74 | 0 | 0.00 | 74 | 74 | 74 | 210677 |
| 1724776200 | 74 | 0.4 | 0.54 | 74 | 74 | 74 | 42428 |
| 1724430600 | 73.6 | -0.4 | -0.54 | 74 | 74 | 73.5 | 266058 |
| 1724344200 | 74 | 0.4 | 0.54 | 73.5 | 74 | 73.5 | 77841 |
| 1724257800 | 73.6 | 0.6 | 0.82 | 73.5 | 73.6 | 73.5 | 109495 |
| 1724171400 | 73 | 0 | 0.00 | 73 | 73 | 73 | 181174 |
| 1724085000 | 73 | 0 | 0.00 | 73 | 73 | 73 | 446948 |
| 1723825800 | 73 | 0 | 0.00 | 73 | 73.5 | 73 | 154930 |
| 1723739400 | 73 | 1.6 | 2.24 | 71.5 | 73.5 | 71.5 | 504885 |
| 1723653000 | 71.4 | 0.4 | 0.56 | 71.5 | 71.5 | 71 | 535172 |
| 1723566600 | 71 | 0 | 0.00 | 71.5 | 71.5 | 71 | 190599 |
| 1723480200 | 71 | 0 | 0.00 | 71 | 71 | 71 | 80892 |
| 1723221000 | 71 | 0 | 0.00 | 71.5 | 71.5 | 71 | 220512 |
| 1723134600 | 71 | -0.5 | -0.70 | 71.5 | 71.5 | 71 | 82519 |
| 1723048200 | 71.5 | -0.5 | -0.69 | 72 | 72 | 71.5 | 40507 |
| 1722961800 | 72 | 2 | 2.86 | 70.5 | 72 | 70 | 343824 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
