livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Miton Group - (MGR) share price history


Miton Group share priceMGR share price tradesMGR Fundamentals watchlistADD to watchlist
Miton Group - (MGR) share price history
Date Open High Low Close Volume
14/11/2019 56.10 56.10 56.10 56.10 0
13/11/2019 55.10 56.59 55.10 56.10 55,454
12/11/2019 55.10 55.70 55.00 55.00 123,416
11/11/2019 55.10 55.10 55.00 55.00 2,364
08/11/2019 55.22 55.22 55.00 55.00 11,983
07/11/2019 55.25 55.25 54.75 55.03 81,855
06/11/2019 54.81 56.00 54.81 55.00 211,489
05/11/2019 55.00 56.03 54.81 55.00 105,882
04/11/2019 55.30 55.30 54.00 55.00 96,808
01/11/2019 55.00 55.00 54.25 55.00 44,460
31/10/2019 55.00 55.00 54.00 55.00 170,241
30/10/2019 55.00 55.00 54.80 55.00 27,753
29/10/2019 55.00 55.13 54.25 55.00 315,449
28/10/2019 55.00 55.00 54.00 55.00 40,652
25/10/2019 55.30 55.30 54.82 55.00 56,940
24/10/2019 54.80 56.00 54.40 55.00 25,296
23/10/2019 54.30 54.80 53.99 54.80 227,000
22/10/2019 54.30 54.30 53.71 54.30 222,068
21/10/2019 54.30 54.30 53.69 54.30 75,538
18/10/2019 54.00 54.30 53.00 54.30 149,361
17/10/2019 54.00 54.25 53.79 54.00 106,811
16/10/2019 53.38 54.36 53.38 54.00 168,773
15/10/2019 54.00 54.35 53.20 54.00 229,781
14/10/2019 54.00 54.36 53.10 54.00 40,458
11/10/2019 54.50 54.50 53.00 54.00 80,656
10/10/2019 54.50 54.50 53.00 54.50 195,595
09/10/2019 54.50 54.55 53.03 54.50 90,656
08/10/2019 54.50 54.69 53.00 54.50 21,744
07/10/2019 55.00 55.00 53.00 54.50 296,917
04/10/2019 55.00 55.00 54.03 55.00 250,886

Miton Group - (MGR) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z