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
28/07/2022 322.00p 324.00p 321.32p 322.00p 28934
27/07/2022 321.00p 323.95p 320.16p 322.00p 11433
26/07/2022 319.00p 323.00p 317.00p 321.00p 27776
25/07/2022 317.50p 320.60p 316.00p 319.00p 20982
22/07/2022 316.50p 318.95p 315.44p 317.50p 10679
21/07/2022 314.50p 316.50p 314.00p 316.50p 16265
20/07/2022 314.50p 315.00p 312.00p 314.50p 154959
19/07/2022 314.50p 314.50p 312.00p 314.00p 168349
18/07/2022 314.50p 314.83p 313.00p 314.50p 20433
15/07/2022 314.50p 316.00p 312.00p 314.50p 219737
14/07/2022 314.50p 314.50p 312.00p 314.50p 2251
13/07/2022 314.50p 314.50p 312.00p 314.50p 35825
12/07/2022 314.50p 314.50p 312.00p 314.50p 9545
11/07/2022 314.50p 315.00p 312.00p 314.50p 60928
08/07/2022 315.50p 315.50p 313.00p 315.50p 132163
07/07/2022 315.00p 315.50p 312.00p 315.50p 7810
06/07/2022 314.00p 315.00p 311.00p 315.00p 11356
05/07/2022 317.00p 317.00p 311.00p 314.00p 75095
04/07/2022 317.00p 317.00p 314.00p 314.00p 34173
01/07/2022 317.00p 317.00p 314.00p 317.00p 3809
30/06/2022 317.00p 317.00p 314.00p 317.00p 13787
29/06/2022 317.50p 317.50p 315.00p 317.50p 3808
28/06/2022 317.50p 317.50p 315.00p 317.50p 10476
27/06/2022 317.00p 319.00p 315.00p 317.50p 26068
24/06/2022 316.50p 316.50p 313.00p 316.00p 19377
23/06/2022 320.00p 320.00p 314.48p 317.00p 58126
22/06/2022 320.00p 320.00p 317.00p 320.00p 7006
21/06/2022 319.00p 320.00p 316.60p 320.00p 10851
20/06/2022 320.00p 322.00p 316.00p 319.00p 6453
17/06/2022 320.50p 320.50p 317.00p 320.00p 17526
16/06/2022 329.00p 329.00p 317.00p 320.50p 38474
15/06/2022 332.50p 335.00p 327.00p 330.00p 15954
14/06/2022 337.00p 337.00p 330.00p 333.00p 30795
13/06/2022 338.00p 340.00p 334.00p 337.00p 8297
10/06/2022 339.00p 339.50p 336.00p 339.00p 36447
09/06/2022 339.50p 339.50p 337.00p 337.00p 108579
08/06/2022 339.50p 339.50p 337.00p 339.50p 38739
07/06/2022 339.50p 339.50p 337.00p 339.50p 12966
06/06/2022 339.00p 339.50p 336.00p 339.50p 30282
01/06/2022 339.00p 339.00p 336.60p 339.00p 5326
31/05/2022 338.50p 339.00p 336.00p 339.00p 24868
27/05/2022 337.50p 340.00p 335.00p 338.00p 8372
26/05/2022 337.50p 337.90p 331.00p 337.50p 47201
25/05/2022 337.50p 337.90p 335.00p 337.50p 8157
24/05/2022 337.50p 338.00p 335.00p 337.50p 12585
23/05/2022 337.50p 337.50p 335.00p 337.50p 22796
20/05/2022 336.00p 337.50p 334.00p 337.50p 114244
19/05/2022 339.00p 339.00p 333.00p 336.00p 27584
18/05/2022 339.00p 339.00p 336.00p 339.00p 21479
17/05/2022 338.00p 339.00p 335.00p 339.00p 13823
16/05/2022 338.00p 341.00p 335.00p 338.00p 21964
13/05/2022 338.00p 338.84p 335.00p 338.00p 61583
12/05/2022 339.00p 339.50p 335.00p 339.00p 22689
11/05/2022 343.00p 343.00p 331.00p 341.00p 34647
10/05/2022 344.00p 344.00p 340.00p 343.00p 15637
09/05/2022 347.00p 347.00p 341.00p 344.00p 16138
06/05/2022 353.50p 354.50p 343.00p 347.50p 128924
05/05/2022 354.50p 355.50p 352.00p 355.50p 28520
04/05/2022 353.50p 353.50p 351.00p 353.50p 85061
03/05/2022 355.50p 356.60p 353.00p 354.50p 13884
29/04/2022 354.50p 356.50p 351.60p 355.50p 20581
28/04/2022 353.50p 354.25p 351.00p 353.50p 16084
27/04/2022 354.50p 355.25p 351.00p 353.50p 29536
26/04/2022 355.50p 356.70p 353.00p 356.50p 19712
25/04/2022 356.50p 359.00p 354.00p 356.50p 23243
22/04/2022 358.00p 358.80p 356.75p 358.00p 19216
21/04/2022 358.00p 359.00p 358.00p 358.00p 369
20/04/2022 358.00p 359.00p 356.50p 358.00p 8183
19/04/2022 357.50p 360.00p 355.50p 358.00p 39506
14/04/2022 357.50p 359.20p 355.50p 357.50p 95577
13/04/2022 357.50p 357.50p 355.00p 357.50p 44738
12/04/2022 357.50p 357.50p 355.50p 357.50p 21866
11/04/2022 357.50p 358.12p 353.00p 357.50p 89070
08/04/2022 353.50p 358.12p 353.50p 357.50p 30918
07/04/2022 353.00p 353.50p 351.50p 353.00p 16071
06/04/2022 353.00p 354.96p 351.00p 353.00p 53230
05/04/2022 353.00p 354.12p 351.44p 353.00p 52773
04/04/2022 347.50p 355.00p 347.44p 353.00p 91514
01/04/2022 344.50p 348.56p 342.50p 347.50p 183725
31/03/2022 343.00p 347.00p 341.00p 344.50p 41302
30/03/2022 343.00p 344.00p 341.00p 343.00p 47473
29/03/2022 343.50p 346.00p 341.00p 343.00p 167013
28/03/2022 344.50p 344.50p 342.50p 344.50p 29985
25/03/2022 344.50p 344.80p 342.00p 342.00p 75387
24/03/2022 344.50p 345.00p 342.00p 344.50p 46058
23/03/2022 344.50p 346.00p 343.00p 344.50p 330151
22/03/2022 344.50p 347.00p 343.00p 344.50p 91078
21/03/2022 346.50p 347.50p 344.00p 346.50p 96791
18/03/2022 346.50p 346.50p 344.00p 346.50p 98210
17/03/2022 347.50p 347.50p 344.00p 346.50p 60617
16/03/2022 345.50p 349.00p 343.00p 347.50p 41666
15/03/2022 345.00p 346.00p 343.00p 345.00p 42478
14/03/2022 343.00p 347.00p 343.00p 345.00p 7488
11/03/2022 338.00p 344.00p 337.66p 342.50p 25640
10/03/2022 336.00p 340.00p 336.00p 338.00p 12253
09/03/2022 329.50p 337.00p 329.50p 336.00p 54119
08/03/2022 328.00p 329.74p 325.00p 329.00p 756682
07/03/2022 330.00p 330.00p 325.00p 329.00p 434789
04/03/2022 346.00p 347.00p 330.00p 334.50p 205662
03/03/2022 348.00p 348.00p 346.00p 347.00p 16550
02/03/2022 347.50p 347.50p 345.00p 347.50p 22828
01/03/2022 347.50p 350.00p 346.00p 348.00p 42961
28/02/2022 347.00p 348.00p 345.00p 347.50p 34547
25/02/2022 347.00p 348.00p 345.00p 348.00p 26960
24/02/2022 350.00p 350.00p 343.00p 347.00p 31866
23/02/2022 355.00p 355.00p 350.00p 354.50p 27932
22/02/2022 359.00p 359.00p 352.00p 355.50p 52056
21/02/2022 369.00p 369.48p 357.00p 360.00p 106180
18/02/2022 370.50p 371.22p 367.00p 369.00p 10134
17/02/2022 372.50p 373.25p 368.00p 370.50p 32149
16/02/2022 372.50p 373.22p 370.00p 372.50p 25467
15/02/2022 372.00p 373.00p 369.00p 372.50p 13754
14/02/2022 373.00p 373.96p 370.00p 372.50p 37507
11/02/2022 375.50p 375.50p 373.00p 373.00p 18675
10/02/2022 375.50p 375.50p 373.55p 375.50p 17334
09/02/2022 375.00p 375.50p 373.00p 375.50p 41014
08/02/2022 375.50p 375.65p 373.50p 375.50p 28103
07/02/2022 375.50p 378.00p 373.00p 375.50p 78654
04/02/2022 375.50p 377.95p 373.00p 373.00p 7691
03/02/2022 375.00p 377.94p 375.00p 375.00p 7632
02/02/2022 373.00p 377.00p 372.56p 375.00p 45334
01/02/2022 371.50p 374.00p 370.00p 372.50p 64803
31/01/2022 370.00p 371.00p 368.00p 370.00p 38482
28/01/2022 368.50p 372.00p 368.00p 370.00p 20441
27/01/2022 368.50p 368.90p 364.00p 368.00p 90998
26/01/2022 370.50p 371.00p 368.00p 370.00p 35339
25/01/2022 377.00p 377.00p 369.00p 371.50p 72406
24/01/2022 384.50p 385.00p 376.00p 377.50p 69384
21/01/2022 388.50p 388.99p 382.00p 385.50p 67628
20/01/2022 389.00p 390.00p 387.25p 388.50p 47005
19/01/2022 389.00p 391.00p 387.00p 389.00p 76788
18/01/2022 390.00p 390.10p 388.44p 390.00p 111850
17/01/2022 390.00p 390.18p 388.00p 390.00p 78654
14/01/2022 390.00p 390.50p 388.00p 390.00p 87903
13/01/2022 390.00p 391.00p 388.00p 390.00p 151337
12/01/2022 390.00p 391.50p 388.00p 391.00p 185559
10/01/2022 380.50p 390.61p 380.50p 388.50p 291087
07/01/2022 378.00p 382.00p 376.00p 379.50p 82998
06/01/2022 378.00p 380.00p 376.00p 378.00p 23551
05/01/2022 377.50p 380.00p 376.00p 378.00p 23150
04/01/2022 373.50p 378.00p 372.44p 377.50p 43841
03/01/2022 373.50p 374.00p 371.00p 373.50p 11390
31/12/2021 373.50p 374.00p 371.00p 373.50p 11390
30/12/2021 373.50p 374.00p 371.00p 373.50p 14145
29/12/2021 373.50p 373.50p 370.00p 373.50p 18488
28/12/2021 372.50p 373.50p 371.50p 373.00p 10094
27/12/2021 372.50p 373.50p 371.50p 373.00p 10094
24/12/2021 372.50p 373.50p 371.50p 373.00p 10094
23/12/2021 372.50p 372.50p 370.00p 372.50p 11588
22/12/2021 372.50p 373.00p 370.00p 372.50p 20939
21/12/2021 372.50p 373.00p 370.00p 372.50p 18474
20/12/2021 373.50p 376.00p 371.00p 373.50p 19709
17/12/2021 374.50p 377.00p 372.00p 374.50p 13030
16/12/2021 374.50p 376.00p 372.25p 375.50p 66819
15/12/2021 374.00p 375.00p 371.00p 373.50p 112272
14/12/2021 375.00p 375.00p 372.50p 374.50p 15607
13/12/2021 376.50p 376.90p 374.00p 375.50p 28300
10/12/2021 377.00p 377.00p 374.00p 376.50p 10982
09/12/2021 380.00p 381.00p 375.00p 377.00p 61669
08/12/2021 382.00p 383.00p 378.00p 380.50p 59378
07/12/2021 382.50p 383.65p 380.00p 382.50p 30865
06/12/2021 384.00p 384.92p 381.00p 382.50p 44742
03/12/2021 384.00p 384.95p 382.20p 384.00p 16518
02/12/2021 384.00p 385.00p 382.20p 384.00p 49072
01/12/2021 384.00p 385.00p 382.48p 384.00p 41190
30/11/2021 384.50p 385.70p 382.00p 384.00p 22444
29/11/2021 384.50p 387.00p 382.00p 384.50p 67946
26/11/2021 390.00p 390.00p 382.50p 384.00p 43801
25/11/2021 392.00p 393.30p 390.20p 392.00p 4812
24/11/2021 392.50p 394.33p 390.00p 392.00p 11944
23/11/2021 394.50p 396.37p 392.50p 393.50p 24415
22/11/2021 394.50p 396.37p 393.17p 394.50p 25440
19/11/2021 394.50p 396.37p 393.17p 394.50p 38151
18/11/2021 394.50p 396.50p 393.16p 394.50p 51772
17/11/2021 394.50p 396.37p 393.13p 394.50p 17663
16/11/2021 393.00p 396.37p 392.00p 394.50p 56070
15/11/2021 393.00p 394.50p 391.50p 393.00p 30132
12/11/2021 393.00p 395.00p 391.50p 393.00p 31839
11/11/2021 393.00p 394.50p 391.50p 393.00p 42385
10/11/2021 393.00p 395.00p 391.50p 393.00p 61798
09/11/2021 392.00p 395.00p 391.30p 393.00p 120893
08/11/2021 391.00p 392.50p 389.80p 391.00p 43773
05/11/2021 390.00p 392.00p 388.80p 390.00p 29805
04/11/2021 388.50p 392.00p 388.26p 390.00p 39283
03/11/2021 385.00p 390.00p 384.60p 388.50p 35047
02/11/2021 384.50p 387.00p 383.60p 385.00p 68735
01/11/2021 381.00p 386.00p 380.00p 384.50p 80127
29/10/2021 380.50p 384.00p 379.00p 381.00p 54952
28/10/2021 380.50p 382.00p 379.93p 380.50p 24923
27/10/2021 380.00p 382.00p 379.36p 380.50p 8668
26/10/2021 378.50p 382.00p 377.90p 380.00p 31570
25/10/2021 376.00p 380.00p 375.10p 378.50p 43056
22/10/2021 376.00p 377.70p 374.00p 376.00p 23724
21/10/2021 374.50p 377.80p 374.25p 376.00p 49227
20/10/2021 372.50p 376.00p 372.50p 374.50p 12607
19/10/2021 371.00p 374.00p 370.95p 372.50p 31124
18/10/2021 370.50p 372.00p 370.00p 371.00p 35377
15/10/2021 370.50p 372.00p 362.00p 370.50p 32525
14/10/2021 370.00p 371.00p 369.00p 370.50p 42128
13/10/2021 369.00p 372.00p 368.00p 370.00p 35711

*Close Price adjusted for both dividends and splits