Premier Miton Global Renewables Trust Plc Historical Data - PMGR | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Premier Miton Global Renewables Trust Plc (PMGR)
Premier Miton Global Renewables Trust Plc (PMGR) Historical

Premier Miton Global Renewables Trust Plc (PMGR)

92.50

-1.50

(-1.60%)

Closed April 27 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.5	0.54347826087	92	95	92	18966	92.65940463	DE
4	-1.5	-1.59574468085	94	98.75	88	36198	93.32600525	DE
12	-24.5	-20.9401709402	117	117	88	28455	95.74178422	DE
26	-3.5	-3.64583333333	96	128	88	28172	104.02593561	DE
52	-50.5	-35.3146853147	143	145.5	88	23965	114.15913258	DE
156	-82.5	-47.1428571429	175	201	88	23956	152.05010818	DE
260	-32.5	-26	125	203	78	26496	144.80483253	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	92.5	-1.5	-1.60	92.5	92.5	92.5	32103
1714062600	94	1.5	1.62	92.5	94	92.5	23010
1713976200	92.5	0.5	0.54	92	95	92	33024
1713889800	92	0	0.00	92	95	92	19598
1713803400	92	0	0.00	92	92	92	11166
1713544200	92	0	0.00	92	92	92	8033
1713457800	92	-0.5	-0.54	92.5	92.5	88	40158
1713371400	92.5	-0.5	-0.54	93	93	92.5	36389
1713285000	93	0	0.00	93	93	93	19189
1713198600	93	0	0.00	93	93	93	85955
1712939400	93	0	0.00	93	93	93	28967
1712853000	93	-0.5	-0.53	94	94	93	52409
1712766600	93.5	0	0.00	93.5	93.5	93.5	35716
1712680200	93.5	-3.5	-3.61	93.5	93.5	93.5	33650
1712593800	97	3.5	3.74	93.5	97	93.5	44638
1712334600	93.5	0	0.00	93.5	98.25	93.5	11818
1712248200	93.5	0	0.00	93.5	98.25	93.5	37345
1712161800	93.5	0	0.00	93.5	98.25	93.5	59740
1712075400	93.5	2.75	3.03	94	98.75	90.75	70752
1711647000	90.75	0	0.00	90.75	90.75	90.75	55267
1711560600	90.75	-1	-1.09	91.75	92.75	90.75	39566
1711474200	91.75	0	0.00	91.75	92	91.75	17900
1711387800	91.75	-0.5	-0.54	92.25	92.25	91.75	28502
1711128600	92.25	-0.5	-0.54	92.75	92.75	92.25	15347
1711042200	92.75	0	0.00	92.75	92.75	92.75	49238
1710955800	92.75	-2.25	-2.37	95	95	92.75	34193
1710869400	95	-0.75	-0.78	95.75	95.75	95	2058
1710783000	95.75	-0.5	-0.52	95.5	95.75	95.5	0
1710523800	96.25	-0.25	-0.26	96.5	96.5	96.25	22676
1710437400	96.5	0	0.00	96.5	96.5	91	14714
1710351000	96.5	0.75	0.78	95.75	97	93	12930
1710264600	95.75	-0.5	-0.52	97	97	95.75	22243
1710178200	96.25	0	0.00	96.25	96.25	93.5	17254
1709919000	96.25	0	0.00	97.5	97.5	93.5	6022
1709832600	96.25	0	0.00	96.25	96.25	93.5	44739
1709746200	96.25	2.25	2.39	96.25	96.25	93.5	109174
1709659800	94	-2.25	-2.34	96.25	96.25	94	21291
1709573400	96.25	0	0.00	96.25	96.25	96.25	11317
1709314200	96.25	-0.5	-0.52	96.75	96.75	96.25	76006
1709227800	96.75	0	0.00	96.75	96.75	96.75	10481
1709141400	96.75	0	0.00	96.75	96.75	96.75	17010
1709055000	96.75	0	0.00	96.75	96.75	96.75	44991
1708968600	96.75	0	0.00	96.75	96.75	96.75	27714
1708709400	96.75	0.75	0.78	97.25	97.25	96.75	42433
1708623000	96	-1.75	-1.79	97.75	97.75	96	13771
1708536600	97.75	-0.75	-0.76	99.5	99.5	97.75	17421
1708450200	98.5	-2.5	-2.48	100	100	98.5	31637
1708363800	101	-1	-0.98	102	102	100.5	30269
1708104600	102	-1.5	-1.45	102	102	100.5	8570
1708018200	103.5	-2	-1.90	105.5	105.5	103	5512
1707931800	105.5	-2	-1.86	110.5	110.5	105.5	18107
1707845400	107.5	-3	-2.71	110.5	110.5	106	16095
1707759000	110.5	-2	-1.78	113.5	113.5	108	17849
1707499800	112.5	0	0.00	113.5	113.5	108	92
1707413400	112.5	0	0.00	112.5	112.5	108	10679
1707327000	112.5	-1.5	-1.32	114	114	109	11908
1707240600	114	-2	-1.72	116	116	112.5	23552
1707154200	116	0	0.00	116	116	112.5	2641
1706895000	116	-1	-0.85	117	117	113.5	19214
1706808600	117	-0.5	-0.43	117.5	117.5	114	20456
1706722200	117.5	-2	-1.67	119.5	119.5	114	4551
1706635800	119.5	0	0.00	119.5	119.5	114	10401
1706549400	119.5	-0.5	-0.42	120	120	119.5	22410

Premier Miton Global Ren...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions