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
08/11/2017 281.00p 282.01p 280.00p 281.00p 75558
07/11/2017 280.25p 281.98p 280.25p 280.75p 51111
06/11/2017 280.50p 282.00p 280.23p 280.25p 22519
03/11/2017 280.25p 281.33p 280.23p 280.50p 26006
02/11/2017 280.00p 280.98p 279.40p 280.25p 42531
01/11/2017 278.50p 280.58p 278.18p 280.00p 47089
31/10/2017 277.87p 278.89p 276.89p 278.50p 49936
30/10/2017 277.87p 278.49p 277.19p 277.87p 56448
27/10/2017 277.38p 277.95p 276.95p 277.87p 30727
26/10/2017 277.62p 277.84p 277.38p 277.38p 85586
25/10/2017 277.00p 277.99p 276.67p 277.62p 41770
24/10/2017 277.00p 277.78p 276.60p 277.00p 26233
23/10/2017 276.25p 277.30p 275.76p 277.00p 113385
20/10/2017 276.75p 276.94p 275.76p 276.25p 29061
19/10/2017 276.25p 276.98p 275.76p 276.75p 94642
18/10/2017 276.25p 276.80p 275.76p 276.25p 22413
17/10/2017 276.25p 276.85p 275.00p 276.25p 75152
16/10/2017 275.75p 277.50p 275.75p 276.25p 48609
13/10/2017 275.50p 275.75p 275.00p 275.75p 20528
12/10/2017 273.00p 275.00p 273.00p 275.00p 64914
11/10/2017 271.50p 273.00p 271.50p 273.00p 53908
10/10/2017 269.50p 271.62p 269.50p 271.50p 55582
09/10/2017 268.50p 269.50p 268.50p 269.50p 96243
06/10/2017 268.25p 268.50p 268.25p 268.50p 63908
05/10/2017 268.25p 268.25p 268.25p 268.25p 30699
04/10/2017 268.00p 268.25p 268.00p 268.25p 10772
03/10/2017 268.00p 268.00p 268.00p 268.00p 8513
02/10/2017 264.50p 268.00p 264.50p 268.00p 91197
29/09/2017 264.50p 264.50p 264.50p 264.50p 43277
28/09/2017 264.00p 264.50p 263.75p 264.50p 41337
27/09/2017 260.50p 263.75p 260.50p 263.75p 71941
26/09/2017 260.25p 260.50p 260.25p 260.50p 27077
25/09/2017 260.00p 260.25p 260.00p 260.25p 126067
22/09/2017 259.50p 260.00p 259.50p 260.00p 122553
21/09/2017 253.75p 259.50p 253.75p 259.50p 68803
20/09/2017 249.50p 253.75p 249.00p 253.75p 80825
19/09/2017 247.75p 249.00p 247.75p 249.00p 129253
18/09/2017 247.75p 247.75p 247.75p 247.75p 74440
15/09/2017 247.75p 247.75p 247.75p 247.75p 44903
14/09/2017 247.75p 247.75p 247.75p 247.75p 19007
13/09/2017 247.75p 247.75p 247.75p 247.75p 42780
12/09/2017 247.75p 247.75p 247.75p 247.75p 76563
11/09/2017 247.75p 247.75p 247.75p 247.75p 72691
08/09/2017 247.75p 247.75p 247.75p 247.75p 90535
07/09/2017 247.75p 247.75p 247.75p 247.75p 113691
06/09/2017 247.75p 247.75p 247.75p 247.75p 104013
05/09/2017 247.75p 247.75p 247.75p 247.75p 53986
04/09/2017 248.00p 248.00p 247.75p 247.75p 90161
01/09/2017 248.00p 248.00p 248.00p 248.00p 64848
31/08/2017 248.00p 248.00p 248.00p 248.00p 30056
30/08/2017 247.00p 248.00p 247.00p 248.00p 21348
29/08/2017 249.25p 249.25p 247.00p 247.00p 82111
25/08/2017 251.50p 251.50p 249.25p 249.25p 63556
24/08/2017 251.50p 251.50p 251.50p 251.50p 27357
23/08/2017 252.25p 252.25p 251.50p 251.50p 27233
22/08/2017 253.00p 253.00p 252.25p 252.25p 39930
21/08/2017 254.12p 254.12p 253.00p 253.00p 29344
18/08/2017 254.75p 254.75p 254.12p 254.12p 47227
17/08/2017 255.38p 255.50p 254.75p 254.75p 72174
16/08/2017 256.00p 256.00p 255.50p 255.50p 46185
15/08/2017 257.00p 257.00p 256.00p 256.00p 68508
14/08/2017 256.25p 257.00p 256.25p 257.00p 63272
11/08/2017 256.25p 256.25p 256.25p 256.25p 24767
10/08/2017 257.00p 257.00p 256.25p 256.25p 33487
09/08/2017 258.25p 258.25p 257.00p 257.00p 32023
08/08/2017 258.38p 258.38p 258.25p 258.25p 55909
07/08/2017 258.38p 258.38p 257.75p 258.38p 12151
04/08/2017 258.38p 258.38p 258.38p 258.38p 32345
03/08/2017 258.38p 258.38p 258.38p 258.38p 65039
02/08/2017 258.50p 258.50p 258.38p 258.38p 25272
01/08/2017 259.50p 259.50p 258.50p 258.50p 27086
31/07/2017 259.50p 259.50p 259.50p 259.50p 54526
28/07/2017 259.50p 259.50p 259.50p 259.50p 22828
27/07/2017 259.50p 259.50p 259.50p 259.50p 9721
26/07/2017 259.50p 259.50p 259.50p 259.50p 47649
25/07/2017 259.50p 261.00p 259.50p 259.50p 29749
24/07/2017 259.50p 259.50p 259.50p 259.50p 20531
21/07/2017 259.50p 259.50p 259.50p 259.50p 46049
20/07/2017 259.50p 259.50p 259.50p 259.50p 45227
19/07/2017 259.50p 259.50p 259.50p 259.50p 36262
18/07/2017 259.00p 259.50p 259.00p 259.50p 48119
17/07/2017 259.00p 259.00p 259.00p 259.00p 47741
14/07/2017 259.00p 259.00p 259.00p 259.00p 7806
13/07/2017 259.00p 259.00p 259.00p 259.00p 48663
12/07/2017 258.75p 259.00p 258.75p 259.00p 27137
11/07/2017 258.75p 258.75p 258.75p 258.75p 41813
10/07/2017 258.50p 258.75p 258.50p 258.75p 69007
07/07/2017 258.50p 258.50p 258.50p 258.50p 31190
06/07/2017 257.25p 258.50p 257.00p 258.50p 129003
05/07/2017 253.00p 257.00p 253.00p 257.00p 15876
04/07/2017 251.00p 253.00p 250.75p 253.00p 43473
03/07/2017 248.75p 250.75p 248.75p 250.75p 21776
30/06/2017 248.50p 248.75p 248.50p 248.75p 151906
29/06/2017 248.50p 248.50p 248.50p 248.50p 39580
28/06/2017 248.50p 248.50p 248.50p 248.50p 14106
27/06/2017 248.50p 248.50p 248.50p 248.50p 31421
26/06/2017 247.75p 248.50p 247.75p 248.50p 43836
23/06/2017 247.75p 248.00p 247.75p 247.75p 57014
22/06/2017 247.75p 248.00p 247.75p 248.00p 0
21/06/2017 247.75p 247.75p 247.75p 247.75p 0
20/06/2017 248.25p 248.25p 247.75p 247.75p 0
19/06/2017 248.00p 248.25p 248.00p 248.25p 0
16/06/2017 248.00p 248.27p 246.53p 248.00p 8600
15/06/2017 248.00p 248.30p 246.50p 248.00p 38197
14/06/2017 248.00p 248.34p 246.50p 248.00p 73282
13/06/2017 248.00p 248.34p 246.83p 248.00p 14626
12/06/2017 247.75p 248.34p 246.04p 248.00p 70841
09/06/2017 247.75p 248.62p 246.00p 247.75p 25228
08/06/2017 248.00p 248.42p 246.50p 247.75p 16976
07/06/2017 247.62p 248.45p 246.00p 248.00p 26231
06/06/2017 248.38p 248.38p 243.00p 247.62p 81469
05/06/2017 248.38p 248.38p 247.50p 248.38p 34855
02/06/2017 248.50p 248.70p 247.50p 248.38p 41009
01/06/2017 248.50p 248.50p 247.60p 248.50p 32806
31/05/2017 248.50p 249.48p 240.00p 248.50p 63050
30/05/2017 248.50p 249.00p 248.25p 248.50p 30590
26/05/2017 248.50p 248.80p 247.72p 248.50p 2451
25/05/2017 248.25p 249.48p 247.72p 248.50p 65897
24/05/2017 248.25p 249.48p 247.27p 248.25p 70453
23/05/2017 248.25p 249.48p 247.27p 248.25p 21001
22/05/2017 248.25p 249.48p 247.00p 248.25p 16120
19/05/2017 249.00p 249.00p 248.00p 248.25p 23658
18/05/2017 249.25p 249.98p 247.50p 249.00p 27773
17/05/2017 249.25p 249.99p 249.00p 249.25p 52356
16/05/2017 249.25p 249.25p 248.50p 249.25p 63424
15/05/2017 249.25p 249.99p 249.03p 249.25p 32370
12/05/2017 249.25p 249.99p 248.75p 249.25p 57689
11/05/2017 249.25p 249.89p 249.03p 249.25p 22781
10/05/2017 249.25p 249.89p 248.66p 249.25p 99198
09/05/2017 249.25p 249.89p 249.17p 249.25p 62578
08/05/2017 248.50p 249.86p 248.50p 249.25p 65703
05/05/2017 248.50p 249.75p 248.50p 248.50p 36450
04/05/2017 247.50p 249.82p 247.50p 248.50p 56240
03/05/2017 244.50p 248.00p 244.50p 247.50p 102452
02/05/2017 242.25p 244.00p 242.25p 243.50p 24565
28/04/2017 241.00p 243.00p 241.00p 242.25p 39840
27/04/2017 240.25p 242.00p 239.92p 241.00p 73465
26/04/2017 238.50p 241.00p 238.50p 240.25p 53471
25/04/2017 237.50p 239.85p 236.75p 238.50p 28590
24/04/2017 237.50p 238.29p 236.72p 237.50p 37974
21/04/2017 237.50p 239.00p 237.50p 237.50p 31373
20/04/2017 237.50p 239.00p 237.10p 237.50p 45761
19/04/2017 237.50p 238.55p 237.05p 237.50p 14031
18/04/2017 238.25p 239.50p 237.05p 237.50p 29973
13/04/2017 236.75p 239.50p 235.50p 238.25p 32877
12/04/2017 236.75p 238.00p 236.17p 236.75p 47060
11/04/2017 234.75p 238.00p 234.70p 236.75p 78166
10/04/2017 234.50p 236.00p 234.38p 234.75p 78867
07/04/2017 234.00p 235.85p 233.65p 234.50p 40873
06/04/2017 234.00p 234.78p 233.50p 234.00p 43726
05/04/2017 233.50p 234.70p 233.50p 234.00p 18199
04/04/2017 233.50p 235.00p 232.78p 233.50p 52471
03/04/2017 233.50p 234.22p 232.78p 233.50p 39061
31/03/2017 233.50p 234.07p 233.44p 233.50p 23697
30/03/2017 233.50p 234.67p 233.44p 233.50p 36012
29/03/2017 233.25p 234.25p 231.00p 233.50p 49546
28/03/2017 233.75p 233.90p 232.00p 233.25p 18778
27/03/2017 235.50p 235.50p 233.00p 233.75p 60774
24/03/2017 235.50p 235.80p 234.00p 235.50p 49368
23/03/2017 235.50p 236.25p 234.48p 235.50p 37424
22/03/2017 235.50p 236.50p 234.48p 235.50p 26723
21/03/2017 234.25p 237.00p 234.25p 235.50p 32593
20/03/2017 234.25p 235.50p 234.25p 234.25p 52213
17/03/2017 233.75p 236.00p 233.75p 234.50p 62313
16/03/2017 232.00p 235.00p 232.00p 233.75p 66468
15/03/2017 232.00p 232.90p 232.00p 232.00p 18633
14/03/2017 232.00p 232.90p 232.00p 232.00p 33717
13/03/2017 232.00p 233.00p 232.00p 232.00p 56433
10/03/2017 232.00p 233.00p 232.00p 232.00p 29953
09/03/2017 232.00p 233.00p 232.00p 232.00p 39172
08/03/2017 232.00p 232.90p 232.00p 232.00p 17586
07/03/2017 232.00p 232.90p 232.00p 232.00p 43396
06/03/2017 232.00p 233.00p 232.00p 232.00p 32958
03/03/2017 232.00p 232.50p 231.50p 232.00p 21865
02/03/2017 229.75p 233.00p 229.75p 232.00p 56644
01/03/2017 229.50p 231.00p 229.50p 229.75p 56522
28/02/2017 229.50p 230.70p 229.50p 229.50p 65174
27/02/2017 229.00p 231.00p 229.00p 229.50p 43272
24/02/2017 229.00p 230.00p 228.00p 229.00p 83867
23/02/2017 229.00p 230.00p 229.00p 229.00p 98116
22/02/2017 228.50p 230.00p 228.00p 229.00p 63848
21/02/2017 227.00p 228.50p 227.00p 227.75p 47808
20/02/2017 226.75p 227.98p 226.75p 227.00p 29309
17/02/2017 225.00p 227.48p 225.00p 226.75p 63047
16/02/2017 225.00p 225.50p 224.82p 225.00p 68796
15/02/2017 224.50p 225.40p 224.50p 225.00p 40865
14/02/2017 224.00p 225.00p 223.60p 224.50p 47451
13/02/2017 223.50p 225.00p 223.50p 224.00p 74501
10/02/2017 223.50p 223.95p 223.29p 223.50p 38587
09/02/2017 223.00p 223.90p 222.58p 223.00p 19900
08/02/2017 223.00p 223.85p 222.58p 223.00p 15681
07/02/2017 223.00p 223.90p 222.58p 223.00p 57202
06/02/2017 223.00p 223.74p 223.00p 223.00p 45890
03/02/2017 222.50p 223.72p 221.87p 223.00p 53058
02/02/2017 222.50p 223.97p 221.87p 222.50p 38662
01/02/2017 222.50p 223.61p 221.87p 222.50p 46614
31/01/2017 222.50p 223.61p 222.50p 222.50p 6173
30/01/2017 221.00p 223.18p 221.00p 222.25p 80903
27/01/2017 221.00p 222.00p 221.00p 221.00p 33215
26/01/2017 221.00p 221.76p 221.00p 221.00p 18469

*Close Price adjusted for both dividends and splits