MIGO Opportunities Trust (MIGO) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. MIGO Opportunities Trust

Date Open High Low Close* Volume
23/08/2018 284.00p 286.99p 283.88p 284.00p 18414
22/08/2018 284.00p 286.99p 283.88p 284.00p 97715
21/08/2018 283.50p 286.94p 283.38p 284.00p 61891
20/08/2018 282.50p 285.50p 282.50p 283.50p 14609
17/08/2018 281.50p 284.00p 280.95p 282.00p 44957
16/08/2018 281.50p 283.75p 280.95p 281.50p 24808
15/08/2018 280.50p 283.45p 280.50p 281.50p 120167
14/08/2018 280.50p 281.91p 278.61p 280.50p 13960
13/08/2018 280.50p 281.95p 278.55p 280.50p 85485
10/08/2018 280.50p 282.43p 280.40p 280.50p 28815
09/08/2018 280.00p 282.43p 279.84p 280.50p 30454
08/08/2018 277.50p 280.67p 275.76p 279.50p 51310
07/08/2018 275.50p 278.16p 274.45p 277.50p 147395
06/08/2018 275.50p 276.70p 274.08p 275.50p 57619
03/08/2018 275.50p 276.50p 274.09p 275.50p 17768
02/08/2018 275.50p 276.50p 274.20p 275.50p 24809
01/08/2018 275.50p 276.52p 274.08p 275.50p 5672
31/07/2018 276.50p 276.52p 274.08p 275.50p 37375
30/07/2018 276.50p 276.50p 275.08p 276.50p 13635
27/07/2018 277.00p 277.00p 275.00p 277.00p 18356
26/07/2018 278.00p 278.36p 275.00p 277.00p 28985
25/07/2018 278.00p 278.00p 276.00p 278.00p 21401
24/07/2018 279.00p 279.00p 276.00p 278.00p 16632
23/07/2018 279.00p 279.00p 277.28p 279.00p 22297
20/07/2018 279.00p 279.00p 277.31p 279.00p 1823
19/07/2018 279.00p 279.00p 277.31p 279.00p 21346
18/07/2018 279.00p 279.00p 277.31p 279.00p 25770
17/07/2018 279.00p 279.00p 277.31p 279.00p 17264
16/07/2018 279.00p 279.00p 277.20p 279.00p 30272
13/07/2018 279.00p 279.00p 277.04p 279.00p 68380
12/07/2018 280.50p 280.50p 277.00p 279.00p 20267
11/07/2018 281.00p 281.00p 279.00p 280.50p 20538
10/07/2018 281.50p 281.50p 280.00p 281.00p 33929
09/07/2018 281.50p 281.50p 280.03p 281.50p 10042
06/07/2018 282.50p 282.50p 280.00p 281.50p 24074
05/07/2018 282.50p 282.50p 280.00p 281.50p 19032
04/07/2018 283.50p 283.50p 280.00p 282.50p 15066
03/07/2018 283.50p 283.50p 281.00p 283.50p 8389
02/07/2018 283.50p 283.50p 282.90p 283.50p 5863
29/06/2018 284.50p 284.50p 283.03p 284.50p 22623
28/06/2018 285.00p 285.00p 283.03p 284.50p 13900
27/06/2018 285.50p 285.50p 282.00p 285.00p 20105
26/06/2018 286.50p 288.00p 283.00p 285.50p 50743
25/06/2018 288.00p 288.78p 285.51p 286.50p 12491
22/06/2018 288.00p 288.78p 286.04p 288.00p 14864
21/06/2018 288.00p 288.80p 286.68p 288.00p 21959
20/06/2018 287.00p 288.82p 286.04p 288.00p 32795
19/06/2018 287.00p 287.86p 285.48p 287.00p 27572
18/06/2018 288.00p 288.78p 287.70p 288.00p 33938
15/06/2018 288.00p 288.80p 287.70p 288.00p 16459
14/06/2018 287.00p 288.00p 286.32p 288.00p 71482
13/06/2018 286.00p 287.28p 286.00p 287.00p 60880
12/06/2018 285.50p 286.28p 285.50p 286.00p 14522
11/06/2018 285.00p 287.00p 284.40p 285.50p 25467
08/06/2018 283.50p 284.28p 283.16p 284.00p 4829
07/06/2018 283.00p 283.68p 283.00p 283.50p 12996
06/06/2018 283.00p 283.38p 282.32p 283.00p 16865
05/06/2018 282.50p 283.40p 282.32p 283.00p 33955
04/06/2018 282.50p 283.13p 281.41p 282.50p 26006
01/06/2018 281.00p 281.90p 281.00p 281.50p 14688
31/05/2018 280.50p 281.38p 280.26p 281.00p 23429
30/05/2018 278.50p 279.50p 278.13p 279.50p 34986
29/05/2018 278.50p 278.72p 278.12p 278.50p 10187
25/05/2018 278.50p 278.74p 278.10p 278.50p 30560
24/05/2018 278.50p 278.84p 278.11p 278.50p 29135
23/05/2018 278.00p 278.85p 277.22p 278.50p 27657
22/05/2018 277.00p 278.76p 276.44p 278.00p 125414
21/05/2018 275.50p 278.40p 274.00p 274.00p 35025
18/05/2018 275.50p 277.50p 273.75p 275.50p 13290
17/05/2018 275.00p 277.45p 273.55p 275.50p 35461
16/05/2018 274.50p 275.95p 272.50p 275.00p 51877
15/05/2018 274.50p 275.95p 272.00p 274.50p 116868
14/05/2018 273.00p 275.80p 272.20p 274.00p 74211
11/05/2018 272.00p 273.84p 270.04p 273.00p 57361
10/05/2018 272.00p 272.00p 270.20p 272.00p 29845
09/05/2018 271.50p 272.43p 270.15p 271.50p 29846
08/05/2018 271.50p 271.50p 270.00p 271.50p 44813
04/05/2018 272.00p 272.00p 268.00p 271.00p 38793
03/05/2018 272.50p 272.50p 270.04p 272.00p 12979
02/05/2018 273.00p 273.39p 270.00p 272.50p 16230
01/05/2018 273.00p 273.44p 271.04p 273.00p 7088
30/04/2018 273.50p 274.19p 271.00p 273.00p 20202
27/04/2018 272.50p 274.19p 271.57p 273.50p 14411
26/04/2018 272.50p 273.67p 271.57p 272.50p 13935
25/04/2018 272.50p 273.67p 271.03p 272.50p 17540
24/04/2018 272.50p 273.82p 271.00p 272.50p 94870
23/04/2018 271.00p 273.85p 271.00p 272.50p 64127
20/04/2018 270.50p 271.78p 270.10p 271.00p 17737
19/04/2018 270.50p 270.89p 270.05p 270.50p 70043
18/04/2018 268.50p 270.90p 267.15p 270.50p 27085
17/04/2018 266.50p 268.00p 266.05p 268.00p 13426
16/04/2018 266.50p 267.00p 266.00p 266.50p 71239
13/04/2018 266.00p 267.00p 265.62p 266.50p 35276
12/04/2018 264.50p 267.00p 263.82p 266.00p 41737
11/04/2018 263.50p 266.00p 263.00p 264.50p 49962
10/04/2018 263.00p 264.97p 262.75p 263.50p 35082
09/04/2018 262.00p 263.00p 261.50p 262.00p 35442
06/04/2018 258.00p 262.90p 257.10p 262.00p 40163
05/04/2018 255.00p 258.98p 255.00p 258.00p 87072
04/04/2018 260.00p 260.00p 252.00p 254.50p 89598
03/04/2018 260.00p 260.00p 259.00p 260.00p 49457
29/03/2018 259.00p 260.97p 257.00p 260.00p 30224
28/03/2018 261.00p 261.00p 257.00p 259.00p 36489
27/03/2018 260.00p 261.90p 260.00p 261.50p 95968
26/03/2018 266.50p 266.50p 256.04p 259.00p 116395
23/03/2018 274.50p 274.50p 263.00p 267.00p 69478
22/03/2018 278.00p 278.00p 275.00p 276.00p 41647
21/03/2018 279.00p 279.24p 278.00p 278.00p 33266
20/03/2018 279.00p 279.26p 278.00p 279.00p 17755
19/03/2018 280.50p 280.89p 278.00p 279.00p 33927
16/03/2018 281.00p 281.00p 279.90p 280.50p 17038
15/03/2018 281.50p 282.01p 280.00p 281.50p 85553
14/03/2018 283.50p 284.95p 281.20p 282.50p 34182
13/03/2018 285.00p 286.40p 283.15p 284.50p 18291
12/03/2018 284.00p 286.48p 283.04p 285.00p 31198
09/03/2018 282.00p 285.56p 281.60p 284.00p 19552
08/03/2018 282.50p 282.80p 281.22p 282.00p 12670
07/03/2018 284.00p 284.22p 283.30p 283.50p 30998
06/03/2018 284.00p 284.78p 283.60p 284.00p 21065
05/03/2018 283.50p 284.28p 283.35p 284.00p 15883
02/03/2018 283.50p 283.92p 283.35p 283.50p 16647
01/03/2018 283.50p 284.97p 283.35p 283.50p 13262
28/02/2018 282.00p 284.97p 281.90p 283.50p 27524
27/02/2018 282.50p 284.35p 281.12p 283.50p 15685
26/02/2018 279.00p 282.95p 279.00p 282.50p 32500
23/02/2018 279.00p 279.50p 277.10p 279.00p 25862
22/02/2018 279.00p 279.60p 277.04p 279.00p 9137
21/02/2018 278.50p 279.60p 276.25p 279.00p 79173
20/02/2018 278.50p 279.14p 277.00p 278.50p 24700
19/02/2018 278.50p 279.70p 277.00p 278.50p 64155
16/02/2018 278.00p 279.22p 276.00p 278.50p 42632
15/02/2018 278.00p 280.00p 276.00p 280.00p 30801
14/02/2018 278.00p 279.35p 277.44p 278.00p 43381
13/02/2018 278.00p 279.96p 277.44p 278.00p 46878
12/02/2018 278.00p 279.96p 277.80p 278.00p 30557
09/02/2018 278.50p 280.00p 276.00p 278.00p 82399
08/02/2018 276.00p 280.60p 274.04p 279.00p 55495
07/02/2018 266.50p 277.00p 266.50p 276.00p 116392
06/02/2018 266.50p 267.22p 264.00p 266.50p 163075
05/02/2018 276.00p 276.00p 266.00p 272.50p 126158
02/02/2018 284.50p 284.50p 276.05p 278.50p 55799
01/02/2018 286.50p 286.50p 283.00p 284.50p 21012
31/01/2018 289.00p 289.00p 285.04p 286.50p 44760
30/01/2018 290.50p 290.50p 289.00p 289.50p 27898
29/01/2018 292.00p 292.00p 289.00p 291.00p 59675
26/01/2018 292.00p 292.00p 291.10p 292.00p 57071
25/01/2018 292.50p 292.50p 291.10p 292.00p 27958
24/01/2018 295.00p 295.34p 292.48p 292.50p 33397
23/01/2018 295.00p 295.40p 294.50p 295.00p 56103
22/01/2018 295.50p 296.97p 294.00p 295.00p 52857
19/01/2018 297.00p 297.00p 294.00p 295.50p 11339
18/01/2018 297.00p 297.00p 296.00p 297.00p 20365
17/01/2018 296.50p 297.00p 295.00p 297.00p 238790
16/01/2018 295.00p 296.50p 294.22p 296.50p 120040
15/01/2018 295.50p 296.30p 294.33p 295.00p 43211
12/01/2018 294.00p 296.31p 293.23p 295.50p 25081
11/01/2018 293.00p 294.58p 292.75p 294.00p 66664
10/01/2018 293.00p 293.90p 292.02p 293.00p 36633
09/01/2018 293.50p 293.89p 292.03p 293.00p 53082
08/01/2018 293.50p 295.78p 292.03p 293.50p 134950
05/01/2018 291.00p 293.56p 290.06p 293.00p 47197
04/01/2018 289.50p 297.00p 289.50p 291.00p 85189
03/01/2018 288.50p 289.84p 288.16p 289.50p 54318
02/01/2018 289.00p 289.70p 288.00p 288.50p 66908
29/12/2017 288.75p 289.34p 288.24p 289.00p 9087
28/12/2017 287.50p 289.28p 287.00p 288.75p 19856
27/12/2017 287.25p 287.85p 286.74p 287.50p 9866
22/12/2017 287.25p 288.00p 286.74p 287.25p 29806
21/12/2017 286.50p 287.76p 285.48p 287.25p 16197
20/12/2017 283.50p 287.52p 283.50p 286.50p 26212
19/12/2017 284.25p 284.31p 283.51p 283.75p 84134
18/12/2017 285.50p 285.69p 284.25p 284.25p 33276
15/12/2017 286.12p 286.49p 284.00p 285.00p 18647
14/12/2017 286.50p 287.28p 286.11p 286.12p 16387
13/12/2017 285.50p 287.23p 285.25p 286.50p 25386
12/12/2017 282.50p 286.00p 282.10p 285.00p 54561
11/12/2017 282.00p 282.48p 281.02p 282.00p 31705
08/12/2017 282.50p 282.50p 281.00p 282.00p 32925
07/12/2017 282.50p 283.00p 282.00p 282.50p 34492
06/12/2017 282.50p 282.65p 282.11p 282.50p 18199
05/12/2017 282.50p 282.99p 282.11p 282.50p 72440
04/12/2017 282.25p 282.90p 281.57p 282.50p 16275
01/12/2017 282.00p 282.50p 281.50p 282.25p 35335
30/11/2017 282.00p 282.27p 281.10p 282.00p 6749
29/11/2017 281.50p 282.28p 280.30p 282.00p 21383
28/11/2017 278.50p 281.50p 278.10p 281.50p 14042
27/11/2017 277.00p 278.80p 277.00p 278.50p 22019
24/11/2017 276.50p 277.20p 275.87p 277.00p 29325
23/11/2017 278.00p 278.00p 275.00p 276.50p 43878
22/11/2017 278.50p 280.00p 276.04p 278.00p 26713
21/11/2017 280.25p 280.25p 277.00p 278.50p 44519
20/11/2017 280.75p 282.00p 279.03p 280.25p 37631
17/11/2017 281.00p 281.00p 279.52p 280.75p 36164
16/11/2017 281.25p 281.25p 280.00p 281.00p 27579
15/11/2017 281.50p 282.37p 280.15p 281.25p 53780
14/11/2017 281.00p 283.00p 280.01p 281.00p 83314
13/11/2017 281.25p 281.25p 280.98p 281.00p 15172
10/11/2017 281.00p 281.40p 280.28p 281.00p 55498
09/11/2017 281.00p 281.48p 281.00p 281.00p 20843
08/11/2017 281.00p 282.01p 280.00p 281.00p 75558

*Close Price adjusted for both dividends and splits