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
25/11/2013 151.63p 152.80p 150.75p 151.75p 17907
22/11/2013 151.63p 151.63p 151.08p 151.63p 0
21/11/2013 151.63p 151.63p 151.08p 151.63p 20500
20/11/2013 151.63p 152.45p 151.00p 151.63p 26200
19/11/2013 151.63p 152.45p 150.52p 151.63p 12194
18/11/2013 151.50p 151.63p 150.45p 151.63p 665
15/11/2013 151.50p 152.70p 150.50p 151.50p 106766
14/11/2013 151.37p 152.00p 151.37p 151.50p 43089
13/11/2013 151.37p 152.00p 151.37p 151.37p 3000
12/11/2013 151.37p 152.00p 151.37p 151.37p 5946
11/11/2013 151.37p 152.00p 151.37p 151.37p 10510
08/11/2013 151.37p 152.00p 150.00p 151.37p 0
07/11/2013 151.25p 152.00p 150.00p 151.37p 14250
06/11/2013 151.25p 151.74p 150.00p 151.25p 0
05/11/2013 151.25p 151.74p 150.00p 151.25p 0
04/11/2013 151.25p 151.74p 151.25p 151.25p 8500
01/11/2013 151.25p 151.95p 149.50p 151.25p 32611
31/10/2013 151.25p 151.99p 149.85p 151.25p 3986
30/10/2013 151.25p 151.99p 151.25p 151.25p 320
29/10/2013 150.00p 152.15p 149.30p 151.25p 40225
28/10/2013 150.00p 150.00p 149.20p 150.00p 8119
25/10/2013 150.00p 150.00p 149.75p 150.00p 17131
24/10/2013 149.75p 150.00p 149.50p 150.00p 13500
23/10/2013 148.75p 150.00p 146.83p 149.50p 227401
22/10/2013 147.50p 149.20p 147.25p 148.25p 170325
21/10/2013 146.50p 147.60p 146.50p 147.50p 12480
18/10/2013 146.50p 146.95p 146.35p 146.50p 25472
17/10/2013 146.50p 146.75p 145.11p 146.50p 52507
16/10/2013 146.50p 146.50p 144.00p 146.50p 26423
15/10/2013 146.50p 147.00p 146.50p 147.00p 26106
14/10/2013 146.50p 147.50p 145.50p 146.50p 33246
11/10/2013 146.50p 146.50p 145.00p 146.50p 0
10/10/2013 146.50p 146.50p 145.00p 146.50p 8386
09/10/2013 146.50p 146.79p 146.50p 146.50p 24
08/10/2013 146.50p 146.79p 146.50p 146.50p 1000
07/10/2013 146.50p 146.50p 145.00p 146.50p 0
04/10/2013 146.50p 146.50p 145.00p 146.50p 3520
03/10/2013 146.50p 146.90p 146.50p 146.50p 4000
02/10/2013 146.50p 147.00p 146.50p 146.50p 0
01/10/2013 146.50p 147.00p 146.50p 146.50p 0
30/09/2013 146.50p 147.00p 146.50p 146.50p 1333
27/09/2013 147.00p 147.00p 146.00p 147.00p 0
26/09/2013 147.00p 147.00p 146.00p 147.00p 20779
25/09/2013 147.00p 147.00p 146.00p 147.00p 5093
24/09/2013 147.00p 147.00p 146.00p 147.00p 7980
23/09/2013 147.00p 147.00p 146.00p 147.00p 5500
20/09/2013 147.00p 147.00p 145.50p 147.00p 0
19/09/2013 146.75p 147.00p 145.50p 147.00p 27138
18/09/2013 146.75p 146.75p 146.50p 146.75p 0
17/09/2013 146.75p 146.75p 146.50p 146.75p 2100
16/09/2013 146.00p 146.75p 145.50p 146.75p 7500
13/09/2013 146.75p 147.17p 145.50p 146.75p 0
12/09/2013 146.75p 147.17p 145.50p 146.75p 8476
11/09/2013 146.75p 146.75p 145.50p 146.75p 0
10/09/2013 146.75p 146.75p 145.50p 146.75p 9250
09/09/2013 146.75p 147.17p 146.75p 146.75p 5521
06/09/2013 146.75p 147.18p 145.50p 146.75p 4437
05/09/2013 146.75p 146.75p 145.75p 146.75p 0
04/09/2013 146.75p 146.75p 145.75p 146.75p 0
03/09/2013 146.75p 146.75p 145.75p 146.75p 0
02/09/2013 146.75p 146.75p 145.75p 146.75p 8000
30/08/2013 146.25p 146.25p 145.57p 146.25p 5000
29/08/2013 146.25p 146.25p 145.57p 146.25p 0
28/08/2013 146.25p 146.25p 145.57p 146.25p 7250
27/08/2013 146.75p 146.75p 146.00p 146.75p 0
23/08/2013 146.75p 146.75p 146.00p 146.75p 2225
22/08/2013 146.75p 146.75p 145.50p 146.75p 9313
21/08/2013 146.75p 147.18p 146.00p 146.75p 18500
20/08/2013 146.75p 146.75p 145.50p 146.75p 4141
19/08/2013 146.75p 147.38p 145.50p 146.75p 0
16/08/2013 146.75p 147.38p 145.50p 145.50p 8661
15/08/2013 146.75p 147.25p 146.50p 146.75p 0
14/08/2013 147.25p 147.25p 146.50p 147.25p 50281
13/08/2013 147.00p 147.25p 146.65p 147.25p 4300
12/08/2013 147.00p 147.00p 146.00p 147.00p 7350
09/08/2013 146.75p 147.49p 145.50p 147.00p 532
08/08/2013 146.75p 146.75p 146.00p 146.75p 4000
07/08/2013 146.75p 147.38p 146.00p 146.75p 0
06/08/2013 146.75p 147.38p 146.00p 146.75p 18279
05/08/2013 146.75p 146.75p 145.50p 146.75p 14241
02/08/2013 146.75p 146.75p 146.50p 146.75p 250000
01/08/2013 146.62p 146.75p 146.50p 146.75p 3600
31/07/2013 146.62p 146.62p 146.50p 146.62p 0
30/07/2013 146.50p 146.62p 146.50p 146.62p 7000
29/07/2013 146.38p 147.49p 145.07p 146.38p 3922
26/07/2013 145.38p 146.38p 145.38p 146.38p 1019
25/07/2013 145.38p 145.38p 144.88p 145.38p 82
24/07/2013 144.50p 145.38p 143.01p 145.38p 0
23/07/2013 143.75p 144.25p 143.01p 144.25p 21753
22/07/2013 143.75p 143.75p 142.00p 143.75p 0
19/07/2013 143.50p 143.50p 142.00p 143.50p 6300
18/07/2013 143.50p 144.49p 142.00p 143.50p 16065
17/07/2013 143.50p 143.50p 142.00p 143.50p 35093
16/07/2013 144.25p 144.25p 142.51p 143.50p 14303
15/07/2013 144.25p 145.49p 142.51p 144.25p 10597
12/07/2013 144.25p 144.25p 143.00p 144.25p 5000
11/07/2013 144.25p 144.25p 141.75p 144.25p 0
10/07/2013 142.88p 143.49p 141.75p 142.88p 20849
09/07/2013 142.00p 143.49p 141.01p 142.75p 3699
08/07/2013 140.00p 141.25p 139.25p 141.25p 9
05/07/2013 139.25p 139.25p 138.00p 139.25p 10000
04/07/2013 139.00p 139.00p 137.50p 139.00p 38284
03/07/2013 139.00p 139.25p 138.85p 139.00p 5000
02/07/2013 139.25p 139.25p 138.50p 139.25p 0
01/07/2013 139.25p 139.25p 138.50p 139.25p 11100
28/06/2013 140.00p 140.00p 138.00p 139.25p 15988
27/06/2013 139.50p 140.00p 138.00p 140.00p 8200
26/06/2013 140.00p 140.00p 138.00p 139.50p 0
25/06/2013 139.50p 139.50p 138.00p 139.50p 4200
24/06/2013 140.75p 141.75p 139.50p 139.50p 0
21/06/2013 140.75p 141.75p 139.50p 140.75p 20470
20/06/2013 141.75p 143.00p 141.00p 141.00p 4700
19/06/2013 143.00p 143.49p 142.00p 143.00p 21340
18/06/2013 143.00p 143.20p 143.00p 143.00p 13100
17/06/2013 143.25p 143.25p 142.01p 143.00p 12001
14/06/2013 141.75p 143.30p 141.50p 143.25p 15000
13/06/2013 141.50p 142.25p 140.25p 141.50p 4069
12/06/2013 143.25p 143.25p 141.00p 142.25p 27086
11/06/2013 144.00p 144.00p 141.51p 143.25p 25248
10/06/2013 144.00p 144.89p 143.01p 144.00p 1394
07/06/2013 144.00p 144.00p 142.50p 144.00p 17850
06/06/2013 144.00p 144.75p 144.00p 144.00p 0
05/06/2013 144.25p 144.75p 144.00p 144.00p 0
04/06/2013 144.75p 144.75p 144.01p 144.75p 500
03/06/2013 145.50p 146.25p 144.75p 144.75p 3883
31/05/2013 146.50p 146.50p 145.51p 146.25p 6800
30/05/2013 146.50p 146.50p 146.00p 146.50p 10000
29/05/2013 146.50p 146.50p 144.50p 146.50p 0
28/05/2013 145.25p 146.50p 144.50p 146.50p 0
24/05/2013 145.50p 145.75p 144.50p 145.75p 16861
23/05/2013 145.75p 146.18p 144.50p 145.75p 10911
22/05/2013 145.75p 146.89p 145.50p 146.75p 51954
21/05/2013 145.50p 145.62p 145.10p 145.62p 4950
20/05/2013 145.25p 145.85p 145.00p 145.50p 24491
17/05/2013 145.00p 145.75p 144.88p 145.25p 0
16/05/2013 144.88p 145.75p 144.88p 145.00p 20200
15/05/2013 144.62p 145.44p 144.00p 144.88p 100068
14/05/2013 144.00p 144.38p 143.60p 144.38p 1600
13/05/2013 143.75p 143.88p 143.38p 143.88p 5000
10/05/2013 143.75p 144.35p 143.23p 143.75p 110280
09/05/2013 143.75p 144.39p 143.23p 143.75p 19977
08/05/2013 143.75p 143.89p 143.00p 143.75p 0
07/05/2013 143.75p 143.89p 143.00p 143.75p 0
03/05/2013 143.50p 143.89p 143.00p 143.50p 34670
02/05/2013 143.50p 143.50p 143.50p 143.50p 6368
01/05/2013 143.25p 143.50p 143.01p 143.50p 4000
30/04/2013 143.00p 144.00p 142.50p 143.25p 100504
29/04/2013 143.00p 143.49p 143.00p 143.00p 6000
26/04/2013 143.00p 143.00p 142.51p 143.00p 7701
25/04/2013 143.00p 143.49p 142.51p 143.00p 20904
24/04/2013 142.75p 143.00p 142.00p 143.00p 0
23/04/2013 142.00p 142.99p 142.00p 142.50p 7450
22/04/2013 141.75p 142.99p 141.75p 142.00p 15000
19/04/2013 141.75p 142.99p 140.35p 141.75p 18213
18/04/2013 141.75p 141.75p 140.35p 141.75p 6300
17/04/2013 142.00p 142.00p 140.51p 141.75p 4600
16/04/2013 141.50p 142.89p 141.50p 141.75p 0
15/04/2013 141.50p 142.89p 141.50p 141.50p 6229
12/04/2013 141.62p 142.49p 140.36p 141.50p 0
11/04/2013 141.62p 142.49p 140.36p 141.62p 14809
10/04/2013 141.50p 143.00p 141.50p 141.50p 2000
09/04/2013 141.75p 142.75p 140.00p 141.50p 34524
08/04/2013 141.50p 141.75p 140.00p 141.75p 31050
05/04/2013 142.50p 142.50p 140.25p 141.50p 36740
04/04/2013 142.50p 142.80p 141.00p 142.50p 0
03/04/2013 142.50p 142.80p 141.00p 142.50p 6626
02/04/2013 142.50p 142.50p 141.00p 142.50p 25954
28/03/2013 143.50p 143.50p 141.00p 142.50p 14938
27/03/2013 144.00p 144.00p 142.50p 143.50p 6350
26/03/2013 144.00p 144.00p 142.50p 144.00p 7200
25/03/2013 144.00p 144.00p 142.50p 144.00p 36677
22/03/2013 144.00p 144.25p 143.50p 144.00p 0
21/03/2013 144.00p 144.25p 143.75p 144.00p 19250
20/03/2013 144.00p 144.00p 143.00p 143.75p 35483
19/03/2013 144.00p 144.00p 143.50p 144.00p 25034
18/03/2013 144.00p 144.00p 143.50p 144.00p 20231
15/03/2013 145.25p 145.25p 143.75p 145.25p 2350
14/03/2013 145.00p 145.12p 143.50p 145.12p 2603
13/03/2013 145.38p 145.50p 143.50p 145.00p 10000
12/03/2013 145.50p 145.79p 144.00p 145.50p 24893
11/03/2013 145.50p 145.80p 144.00p 145.50p 22344
08/03/2013 144.12p 145.50p 143.97p 145.50p 5000
07/03/2013 143.75p 143.88p 143.55p 143.88p 7691
06/03/2013 143.75p 143.75p 143.00p 143.75p 74449
05/03/2013 143.38p 143.75p 143.25p 143.75p 32700
04/03/2013 143.50p 143.50p 142.50p 143.25p 14382
01/03/2013 143.50p 143.50p 143.00p 143.50p 27500
28/02/2013 143.00p 143.89p 142.50p 143.50p 41779
27/02/2013 142.50p 142.50p 141.75p 142.50p 0
26/02/2013 142.50p 142.50p 141.75p 142.38p 9250
25/02/2013 142.25p 143.00p 142.11p 142.50p 39950
22/02/2013 142.25p 142.75p 141.65p 142.25p 9300
21/02/2013 142.25p 142.25p 141.50p 142.25p 30414
20/02/2013 141.25p 143.00p 140.71p 142.25p 35283
19/02/2013 140.37p 142.00p 140.13p 141.13p 43537
18/02/2013 139.63p 140.13p 138.87p 140.13p 0
15/02/2013 139.50p 139.63p 139.21p 139.63p 5000
14/02/2013 139.50p 140.00p 139.21p 139.50p 32150
13/02/2013 139.50p 139.90p 139.50p 139.50p 10000
12/02/2013 139.50p 139.89p 139.00p 139.50p 96963

*Close Price adjusted for both dividends and splits