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
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
25/01/2017 221.00p 221.76p 220.44p 221.00p 48207
24/01/2017 221.00p 221.76p 220.44p 221.00p 40693
23/01/2017 220.75p 221.75p 220.02p 221.00p 34443
20/01/2017 220.75p 221.73p 219.62p 220.75p 5503
19/01/2017 220.75p 221.75p 220.02p 220.75p 21341
18/01/2017 220.75p 221.97p 220.02p 220.75p 4388
17/01/2017 220.75p 221.97p 220.02p 220.75p 15949
16/01/2017 219.00p 222.00p 219.00p 220.75p 33343
13/01/2017 217.75p 219.00p 217.02p 218.75p 9146
12/01/2017 217.25p 219.00p 217.13p 217.75p 30175
11/01/2017 215.00p 218.50p 215.00p 217.25p 70890
10/01/2017 212.00p 214.98p 212.00p 214.50p 52925
09/01/2017 212.00p 213.35p 210.95p 212.00p 46950
06/01/2017 211.75p 213.00p 210.85p 212.00p 21953
05/01/2017 211.50p 212.52p 210.42p 211.75p 23644
04/01/2017 211.50p 212.52p 210.42p 211.50p 49685
03/01/2017 211.50p 211.72p 210.42p 211.50p 40104
30/12/2016 211.50p 211.73p 211.50p 211.50p 27342
29/12/2016 211.50p 212.00p 210.42p 211.50p 28653
28/12/2016 211.50p 211.98p 210.38p 211.50p 81087
23/12/2016 211.50p 211.98p 210.33p 211.50p 9271
22/12/2016 211.50p 212.60p 210.38p 211.50p 48818
21/12/2016 211.50p 212.64p 210.37p 211.50p 16821
20/12/2016 211.50p 212.64p 210.60p 211.50p 24102
19/12/2016 211.50p 218.00p 210.15p 211.50p 37147
16/12/2016 210.50p 212.70p 209.00p 211.50p 38218
15/12/2016 210.50p 210.50p 209.00p 210.50p 39334
14/12/2016 210.50p 210.50p 209.00p 210.50p 110791
13/12/2016 210.50p 210.50p 209.05p 210.50p 8635
12/12/2016 210.50p 210.50p 209.05p 210.50p 19405
09/12/2016 210.50p 210.50p 209.00p 210.50p 27096
08/12/2016 210.50p 210.50p 209.00p 210.50p 38509
07/12/2016 210.50p 210.50p 209.03p 210.50p 7679
06/12/2016 210.50p 210.50p 209.00p 210.50p 37897
05/12/2016 210.50p 210.50p 209.00p 210.50p 20784
02/12/2016 210.50p 210.50p 209.00p 210.50p 15372
01/12/2016 210.50p 210.50p 209.00p 210.50p 17188
30/11/2016 210.50p 210.50p 209.33p 210.50p 19116
29/11/2016 210.50p 210.50p 209.00p 210.50p 48422
28/11/2016 210.50p 210.50p 209.33p 210.50p 7284
25/11/2016 210.50p 210.50p 209.33p 210.50p 6571
24/11/2016 210.50p 210.55p 210.49p 210.50p 27026
23/11/2016 210.50p 210.63p 209.33p 210.50p 34380
22/11/2016 210.50p 210.63p 209.15p 210.50p 12203
21/11/2016 210.50p 210.65p 209.15p 210.50p 35603
18/11/2016 211.00p 211.10p 210.48p 211.00p 49783
17/11/2016 211.00p 211.00p 210.10p 211.00p 20709
16/11/2016 211.25p 211.25p 210.50p 211.25p 39487
15/11/2016 211.25p 211.25p 210.50p 211.25p 28776
14/11/2016 211.25p 211.30p 210.50p 211.25p 9153
11/11/2016 211.25p 211.47p 210.50p 211.25p 17176
10/11/2016 209.75p 211.85p 209.75p 211.25p 61922
09/11/2016 205.63p 210.00p 205.25p 209.75p 50027
08/11/2016 210.88p 212.20p 209.93p 211.12p 19942
07/11/2016 210.88p 211.81p 209.92p 210.88p 12386
04/11/2016 210.12p 210.63p 209.61p 210.12p 13646
03/11/2016 209.38p 210.63p 209.38p 210.12p 24624
02/11/2016 209.00p 209.79p 209.00p 209.38p 19335
01/11/2016 209.00p 209.68p 208.41p 209.00p 60623
31/10/2016 209.00p 209.06p 208.38p 209.00p 14378
28/10/2016 209.00p 209.07p 208.38p 209.00p 10871
27/10/2016 209.00p 209.10p 208.38p 209.00p 27668
26/10/2016 209.00p 209.20p 208.10p 209.00p 31964
25/10/2016 208.75p 209.20p 208.75p 209.00p 15786
24/10/2016 208.50p 209.28p 207.50p 208.75p 50838
21/10/2016 208.50p 208.50p 207.60p 208.50p 27632
20/10/2016 208.00p 209.23p 207.99p 208.50p 67173
19/10/2016 207.50p 208.42p 206.26p 208.00p 29583
18/10/2016 207.00p 208.12p 207.00p 207.50p 42223
17/10/2016 206.00p 207.05p 206.00p 206.50p 37946
14/10/2016 206.00p 206.87p 206.00p 206.00p 34344
13/10/2016 205.50p 206.90p 204.68p 206.00p 48167
12/10/2016 203.50p 206.34p 203.00p 205.50p 132925
11/10/2016 203.00p 203.99p 202.52p 203.50p 115018
10/10/2016 199.75p 203.98p 199.75p 203.00p 290744
07/10/2016 197.00p 200.64p 197.00p 199.75p 129218
06/10/2016 197.00p 197.28p 196.02p 197.00p 7224
05/10/2016 197.00p 197.58p 196.20p 197.00p 13436
04/10/2016 196.75p 197.66p 196.20p 197.00p 44406
03/10/2016 196.25p 197.50p 195.57p 196.75p 38098
30/09/2016 196.50p 196.50p 195.50p 196.25p 10180
29/09/2016 196.50p 197.16p 196.50p 196.50p 4393
28/09/2016 195.50p 197.07p 194.33p 196.25p 20309
27/09/2016 195.50p 196.51p 194.00p 195.50p 38146
26/09/2016 195.50p 196.52p 194.00p 195.50p 43118
23/09/2016 195.00p 196.52p 195.00p 195.50p 5088
22/09/2016 194.50p 196.56p 193.44p 195.00p 13851
21/09/2016 192.25p 194.97p 192.15p 194.00p 8189
20/09/2016 190.75p 193.00p 190.75p 192.25p 3697
19/09/2016 190.75p 191.00p 190.50p 190.75p 27183
16/09/2016 190.75p 191.00p 190.75p 190.75p 2675
15/09/2016 189.50p 191.00p 188.15p 190.75p 8765
14/09/2016 188.50p 188.75p 188.00p 188.75p 32162
13/09/2016 187.50p 188.75p 187.15p 188.50p 4332
12/09/2016 187.50p 187.75p 187.10p 187.50p 28554
09/09/2016 187.50p 188.00p 187.20p 187.50p 11371
08/09/2016 186.75p 187.50p 186.50p 187.50p 38783
07/09/2016 186.50p 186.85p 186.50p 186.75p 67278
06/09/2016 186.25p 186.50p 186.00p 186.50p 2500
05/09/2016 186.00p 186.25p 186.00p 186.25p 0
02/09/2016 186.00p 186.15p 185.00p 186.00p 29881
01/09/2016 186.00p 186.15p 186.00p 186.00p 1016
31/08/2016 186.00p 186.00p 185.00p 186.00p 30068
30/08/2016 185.50p 186.00p 185.23p 186.00p 7384
26/08/2016 185.50p 187.00p 185.50p 185.50p 632
25/08/2016 184.00p 187.00p 184.00p 185.50p 6500
24/08/2016 184.00p 185.00p 184.00p 184.00p 22222
23/08/2016 183.00p 184.50p 183.00p 184.00p 11648
22/08/2016 183.00p 183.26p 183.00p 183.00p 2302
19/08/2016 183.00p 183.30p 182.00p 183.00p 13117
18/08/2016 183.00p 183.30p 183.00p 183.00p 5073
17/08/2016 183.00p 183.00p 182.25p 183.00p 17467
16/08/2016 182.00p 183.00p 181.25p 183.00p 11241
15/08/2016 182.00p 182.36p 181.25p 182.00p 1997
12/08/2016 182.00p 182.00p 181.25p 182.00p 2474
11/08/2016 182.00p 182.40p 181.00p 182.00p 18951
10/08/2016 181.50p 182.40p 180.38p 182.00p 25848
09/08/2016 181.50p 181.95p 180.33p 181.50p 4010
08/08/2016 181.50p 182.67p 181.50p 181.50p 514
05/08/2016 181.25p 181.25p 180.30p 181.25p 17304
04/08/2016 181.00p 181.25p 180.25p 181.25p 24231
03/08/2016 181.00p 181.00p 180.25p 181.00p 18241
02/08/2016 181.25p 182.00p 180.32p 181.00p 5194
01/08/2016 181.25p 182.00p 180.32p 181.25p 1440
29/07/2016 181.75p 181.75p 180.00p 181.25p 18870
28/07/2016 181.25p 183.75p 180.44p 181.75p 37065
27/07/2016 179.50p 181.75p 179.50p 181.25p 19808
26/07/2016 179.50p 179.50p 178.00p 179.50p 35609
25/07/2016 178.25p 180.00p 177.41p 179.50p 18500
22/07/2016 178.25p 179.96p 177.46p 178.25p 6572
21/07/2016 178.00p 179.96p 177.10p 178.25p 19598
20/07/2016 177.50p 179.00p 177.50p 178.00p 389
19/07/2016 177.00p 177.50p 177.00p 177.50p 0
18/07/2016 176.00p 178.00p 176.00p 177.00p 15000
15/07/2016 176.00p 177.24p 176.00p 176.00p 1213
14/07/2016 175.00p 177.68p 174.40p 176.00p 19501
13/07/2016 175.00p 175.00p 173.40p 175.00p 37600
12/07/2016 175.00p 176.80p 173.00p 175.00p 16467
11/07/2016 172.50p 176.80p 172.50p 175.00p 8792
08/07/2016 172.00p 172.78p 171.34p 172.50p 9315
07/07/2016 171.50p 172.00p 171.17p 172.00p 38103
06/07/2016 171.50p 171.50p 171.17p 171.50p 12091
05/07/2016 169.50p 171.75p 169.50p 171.50p 74414
04/07/2016 167.75p 170.00p 167.75p 169.50p 48325
01/07/2016 166.25p 170.00p 166.25p 167.75p 14370
30/06/2016 165.75p 166.25p 165.75p 166.25p 0
29/06/2016 165.00p 165.75p 164.50p 165.75p 0
28/06/2016 164.00p 164.50p 164.00p 164.50p 2000
27/06/2016 162.75p 164.00p 162.75p 163.75p 12051
24/06/2016 158.50p 162.37p 158.50p 162.37p 5000
23/06/2016 166.75p 167.50p 166.75p 167.50p 56400
22/06/2016 166.75p 167.38p 166.75p 166.75p 23166
21/06/2016 166.75p 167.28p 166.75p 166.75p 20002
20/06/2016 166.75p 167.28p 166.75p 166.75p 15306
17/06/2016 166.50p 166.50p 165.82p 166.50p 56353
16/06/2016 166.50p 166.50p 166.40p 166.50p 592
15/06/2016 166.50p 166.50p 165.56p 166.50p 2500
14/06/2016 166.50p 166.50p 166.48p 166.50p 6000
13/06/2016 166.50p 167.00p 165.60p 166.50p 10900
10/06/2016 166.25p 166.50p 165.50p 166.50p 12301
09/06/2016 166.25p 166.25p 165.02p 166.25p 8428
08/06/2016 166.25p 166.25p 166.25p 166.25p 601
07/06/2016 166.25p 166.25p 166.25p 166.25p 0
06/06/2016 166.00p 166.25p 165.02p 166.25p 24286
03/06/2016 166.00p 166.00p 166.00p 166.00p 0
02/06/2016 166.00p 166.23p 165.10p 166.00p 16125
01/06/2016 166.00p 166.44p 166.00p 166.00p 5387
31/05/2016 166.00p 166.00p 165.10p 166.00p 18755
27/05/2016 166.00p 166.00p 166.00p 166.00p 0
26/05/2016 166.00p 166.44p 165.00p 166.00p 13994
25/05/2016 165.75p 166.00p 165.00p 166.00p 70170
24/05/2016 165.25p 166.08p 165.00p 165.75p 75447
23/05/2016 165.25p 165.70p 165.25p 165.25p 49405
20/05/2016 165.25p 165.47p 164.51p 165.25p 44854
19/05/2016 165.25p 165.58p 165.25p 165.25p 8545
18/05/2016 165.25p 165.25p 164.50p 165.25p 0
17/05/2016 165.25p 165.58p 164.50p 164.50p 7155
16/05/2016 165.25p 165.25p 165.25p 165.25p 0
13/05/2016 165.25p 165.25p 164.66p 165.25p 5000
12/05/2016 165.00p 165.25p 164.50p 165.25p 17904
11/05/2016 165.00p 165.00p 164.61p 165.00p 17000
10/05/2016 164.50p 165.10p 164.16p 164.50p 7044
09/05/2016 164.25p 164.50p 164.25p 164.50p 0
06/05/2016 164.25p 164.37p 164.00p 164.25p 3045
05/05/2016 164.25p 164.25p 164.00p 164.25p 3536
04/05/2016 164.25p 164.37p 164.10p 164.25p 14720
03/05/2016 164.25p 164.25p 164.01p 164.25p 759
29/04/2016 164.25p 164.50p 164.00p 164.25p 32450
28/04/2016 164.25p 164.25p 164.00p 164.25p 5360
27/04/2016 164.25p 164.50p 163.50p 164.25p 4500
26/04/2016 164.25p 164.61p 163.51p 164.25p 23707
25/04/2016 164.25p 164.25p 164.25p 164.25p 0
22/04/2016 164.50p 164.50p 163.50p 164.25p 11578
21/04/2016 163.75p 164.25p 163.75p 164.25p 6939
20/04/2016 162.75p 164.00p 162.75p 163.75p 7377
19/04/2016 162.25p 163.00p 162.25p 162.75p 2500
18/04/2016 162.25p 162.50p 162.25p 162.25p 1825

*Close Price adjusted for both dividends and splits