MIGO Opportunities Trust (MIGO) Share Price

Financial Services Sector


Date Open High Low Close* Volume
11/11/2019 264.00p 264.90p 263.02p 264.00p 193461
08/11/2019 264.00p 265.00p 263.25p 264.00p 360786
07/11/2019 264.00p 265.00p 263.03p 264.00p 190418
06/11/2019 264.00p 265.00p 263.03p 264.00p 8186
05/11/2019 264.00p 264.00p 262.50p 264.00p 28811
04/11/2019 264.00p 264.00p 263.00p 264.00p 18637
01/11/2019 264.00p 264.00p 263.00p 264.00p 120920
31/10/2019 264.00p 264.00p 263.00p 264.00p 47644
30/10/2019 264.00p 264.00p 263.00p 264.00p 18389
29/10/2019 264.00p 264.00p 263.00p 264.00p 7923
28/10/2019 264.00p 264.00p 263.00p 264.00p 22436
25/10/2019 264.00p 264.00p 263.10p 264.00p 17771
24/10/2019 264.00p 264.00p 263.02p 264.00p 14701
23/10/2019 264.00p 264.00p 263.10p 264.00p 8860
22/10/2019 264.00p 264.00p 263.10p 264.00p 13719
21/10/2019 264.00p 264.00p 263.02p 264.00p 1905
18/10/2019 264.00p 264.00p 263.10p 264.00p 15483
17/10/2019 264.00p 264.45p 263.00p 264.00p 11310
16/10/2019 264.00p 264.45p 263.25p 264.00p 97298
15/10/2019 264.00p 264.45p 263.25p 264.00p 15972
14/10/2019 263.50p 264.46p 263.25p 264.00p 33210
11/10/2019 263.00p 263.50p 262.24p 263.50p 35
10/10/2019 263.00p 263.46p 262.20p 263.00p 14707
09/10/2019 262.50p 263.98p 262.22p 263.00p 16143
08/10/2019 262.50p 262.99p 262.10p 262.50p 8766
07/10/2019 262.50p 262.75p 262.10p 262.50p 27012
04/10/2019 262.50p 262.75p 262.10p 262.50p 22438
03/10/2019 262.50p 262.50p 262.07p 262.50p 18302
02/10/2019 262.50p 262.50p 262.07p 262.50p 52236
01/10/2019 262.50p 262.50p 262.08p 262.50p 25105
30/09/2019 262.50p 262.50p 262.08p 262.50p 17671
27/09/2019 262.50p 262.50p 262.07p 262.50p 40022
26/09/2019 262.00p 262.71p 262.00p 262.50p 15677
25/09/2019 262.00p 262.50p 261.14p 262.00p 18179
24/09/2019 262.00p 262.80p 261.16p 262.00p 19544
23/09/2019 262.00p 262.00p 261.14p 262.00p 28221
20/09/2019 261.50p 262.37p 260.01p 262.00p 18882
19/09/2019 261.50p 262.37p 260.00p 261.50p 57636
18/09/2019 261.50p 262.37p 260.00p 261.50p 1366
17/09/2019 262.00p 262.40p 260.00p 261.50p 37020
16/09/2019 262.00p 262.00p 261.00p 262.00p 27071
13/09/2019 262.50p 262.50p 261.00p 262.00p 21998
12/09/2019 262.50p 262.50p 261.00p 262.50p 11529
11/09/2019 262.50p 262.50p 261.00p 262.50p 18515
10/09/2019 262.00p 262.50p 260.60p 262.50p 44498
09/09/2019 262.00p 262.68p 260.00p 262.00p 179639
06/09/2019 262.00p 262.68p 259.00p 262.00p 49922
05/09/2019 261.50p 262.00p 260.10p 262.00p 12649
04/09/2019 261.50p 261.50p 259.00p 261.50p 20382
03/09/2019 261.50p 261.50p 259.00p 261.50p 24020
02/09/2019 263.50p 263.50p 259.00p 261.50p 21107
30/08/2019 263.50p 263.50p 262.00p 263.50p 21593
29/08/2019 263.50p 264.00p 262.00p 263.50p 27111
28/08/2019 264.50p 264.50p 262.00p 263.50p 18714
27/08/2019 264.50p 264.50p 263.00p 264.50p 10360
23/08/2019 265.50p 265.50p 263.00p 264.50p 10352
22/08/2019 266.00p 266.00p 265.00p 265.50p 12573
21/08/2019 266.00p 266.00p 265.00p 266.00p 16104
20/08/2019 266.00p 266.00p 264.00p 266.00p 12765
19/08/2019 266.00p 266.00p 265.00p 266.00p 2729
16/08/2019 267.50p 267.50p 264.00p 266.00p 18064
15/08/2019 269.00p 269.00p 266.00p 267.50p 23171
14/08/2019 269.00p 269.00p 268.00p 269.00p 15028
13/08/2019 269.00p 269.00p 268.00p 269.00p 32113
12/08/2019 269.00p 269.06p 268.00p 269.00p 33055
09/08/2019 269.00p 269.96p 268.00p 269.00p 14022
08/08/2019 269.00p 269.06p 268.22p 269.00p 12008
07/08/2019 269.00p 269.06p 268.00p 269.00p 19440
06/08/2019 269.00p 269.09p 268.00p 269.00p 42598
05/08/2019 269.00p 269.58p 268.20p 269.00p 23897
02/08/2019 269.00p 269.90p 268.00p 269.00p 33927
01/08/2019 269.00p 269.98p 268.70p 269.00p 11475
31/07/2019 268.50p 269.79p 268.05p 269.00p 30000
30/07/2019 266.50p 269.79p 266.50p 268.50p 25800
29/07/2019 266.50p 267.70p 265.21p 266.50p 34551
26/07/2019 266.50p 266.70p 265.20p 266.50p 36104
25/07/2019 266.50p 266.70p 265.00p 266.50p 20423
24/07/2019 266.50p 266.70p 265.00p 266.50p 24551
23/07/2019 266.50p 266.92p 265.03p 266.50p 6047
22/07/2019 266.50p 267.00p 265.00p 266.50p 36957
19/07/2019 266.50p 267.25p 265.03p 266.50p 13493
18/07/2019 266.50p 267.52p 265.00p 266.50p 72583
17/07/2019 266.50p 268.00p 265.00p 266.50p 147195
16/07/2019 266.50p 266.50p 265.00p 266.50p 20464
15/07/2019 266.50p 266.92p 265.00p 266.50p 36350
12/07/2019 267.50p 267.50p 265.00p 266.50p 24943
11/07/2019 267.00p 268.43p 266.00p 267.50p 18900
10/07/2019 266.50p 267.62p 265.00p 267.00p 43582
09/07/2019 266.50p 267.43p 265.00p 266.50p 36796
08/07/2019 267.50p 267.50p 265.00p 266.50p 20304
05/07/2019 267.50p 267.50p 265.00p 267.50p 75308
04/07/2019 267.50p 267.50p 266.00p 267.50p 13267
03/07/2019 267.50p 267.50p 266.00p 267.50p 41028
02/07/2019 267.50p 267.50p 266.00p 267.50p 84413
01/07/2019 268.50p 268.65p 266.00p 267.50p 22725
28/06/2019 268.50p 268.77p 266.00p 268.50p 17981
27/06/2019 270.00p 270.38p 266.00p 268.50p 41013
26/06/2019 270.50p 271.12p 269.00p 270.00p 28066
25/06/2019 270.50p 271.13p 269.18p 270.50p 12434
24/06/2019 270.50p 271.22p 269.00p 270.50p 29693
21/06/2019 270.50p 271.79p 269.00p 270.50p 35092
20/06/2019 270.50p 272.00p 269.00p 270.50p 29837
19/06/2019 270.50p 271.85p 269.33p 270.50p 36448
18/06/2019 268.50p 271.85p 267.96p 270.50p 65533
17/06/2019 266.00p 270.00p 265.20p 268.50p 212182
14/06/2019 262.00p 265.55p 260.00p 265.50p 99431
13/06/2019 261.50p 262.00p 261.00p 262.00p 42118
12/06/2019 266.50p 266.50p 259.50p 261.50p 39015
11/06/2019 268.50p 268.50p 266.00p 266.50p 20143
10/06/2019 270.50p 270.50p 266.00p 268.50p 31022
07/06/2019 272.50p 272.50p 268.00p 270.50p 18733
06/06/2019 272.50p 272.50p 272.00p 272.50p 13579
05/06/2019 272.00p 272.50p 271.00p 272.50p 18765
04/06/2019 273.50p 273.50p 270.00p 272.00p 28487
03/06/2019 274.50p 274.50p 271.00p 273.50p 13507
31/05/2019 277.00p 277.00p 273.00p 274.50p 33868
30/05/2019 277.00p 277.00p 275.00p 277.00p 11230
29/05/2019 277.00p 277.00p 275.04p 277.00p 17962
28/05/2019 276.00p 277.50p 274.25p 277.00p 137311
24/05/2019 276.00p 276.56p 274.44p 276.00p 14943
23/05/2019 276.50p 276.50p 274.55p 276.00p 7941
22/05/2019 276.00p 276.50p 274.65p 276.50p 23275
21/05/2019 276.50p 276.50p 274.65p 276.00p 2521
20/05/2019 276.50p 276.59p 274.55p 276.50p 13647
17/05/2019 277.50p 277.50p 275.65p 277.00p 40740
16/05/2019 277.50p 277.90p 275.82p 277.50p 10073
15/05/2019 277.50p 277.95p 275.82p 277.50p 21519
14/05/2019 277.50p 278.00p 275.82p 277.50p 9901
13/05/2019 277.50p 278.05p 275.81p 277.50p 12800
10/05/2019 277.50p 278.70p 275.81p 277.50p 29071
09/05/2019 277.50p 278.35p 275.81p 277.50p 18147
08/05/2019 276.00p 278.42p 275.57p 277.50p 36818
07/05/2019 276.50p 277.75p 274.55p 276.00p 156240
03/05/2019 277.50p 278.28p 275.71p 276.50p 81757
02/05/2019 277.00p 278.25p 275.65p 277.50p 19352
01/05/2019 276.50p 278.56p 274.50p 277.00p 170293
30/04/2019 276.50p 278.50p 274.50p 276.50p 19456
29/04/2019 276.50p 278.00p 274.00p 276.50p 27963
26/04/2019 277.00p 279.90p 274.50p 276.50p 22175
25/04/2019 277.00p 279.94p 276.10p 277.00p 21659
24/04/2019 276.50p 280.00p 275.45p 277.00p 22621
23/04/2019 274.00p 278.45p 273.86p 276.50p 58595
18/04/2019 273.50p 274.76p 273.00p 274.00p 10645
17/04/2019 273.50p 274.62p 273.30p 273.50p 22224
16/04/2019 272.50p 274.64p 272.50p 273.50p 53213
15/04/2019 271.50p 273.45p 271.18p 272.00p 36343
12/04/2019 271.50p 273.45p 271.18p 271.50p 9588
11/04/2019 271.50p 274.00p 271.16p 271.50p 30799
10/04/2019 271.50p 274.00p 270.50p 271.50p 27996
09/04/2019 271.00p 273.99p 270.00p 271.50p 26228
08/04/2019 271.00p 272.92p 269.98p 271.00p 23039
05/04/2019 271.00p 273.00p 269.95p 271.00p 12517
04/04/2019 271.00p 273.00p 269.95p 271.00p 25246
03/04/2019 271.00p 275.00p 270.43p 272.00p 5873
02/04/2019 271.00p 273.00p 269.86p 271.00p 24101
01/04/2019 269.50p 271.00p 269.43p 271.00p 33101
29/03/2019 269.00p 270.67p 267.52p 269.50p 20175
28/03/2019 268.50p 270.55p 267.30p 269.00p 7077
27/03/2019 268.00p 269.66p 267.30p 268.50p 23302
26/03/2019 267.00p 270.00p 265.00p 268.00p 33585
25/03/2019 268.00p 268.60p 265.00p 267.00p 35487
22/03/2019 268.00p 271.00p 267.52p 268.00p 11436
21/03/2019 267.00p 270.00p 265.00p 268.00p 24390
20/03/2019 266.00p 267.85p 265.30p 267.00p 24093
19/03/2019 265.00p 266.85p 264.70p 266.00p 37716
18/03/2019 264.00p 266.00p 262.92p 265.00p 45828
15/03/2019 263.50p 264.34p 262.00p 263.50p 16556
14/03/2019 263.50p 264.55p 262.52p 263.50p 18215
13/03/2019 263.50p 264.55p 262.52p 263.50p 28899
12/03/2019 263.50p 264.49p 262.51p 263.50p 22019
11/03/2019 263.50p 264.55p 262.00p 263.50p 40839
08/03/2019 263.00p 263.70p 262.32p 263.00p 15739
07/03/2019 263.00p 263.90p 262.20p 263.00p 26407
06/03/2019 263.00p 263.70p 262.00p 263.00p 24313
05/03/2019 263.00p 263.70p 262.22p 263.00p 28978
04/03/2019 263.00p 263.70p 262.22p 263.00p 15625
01/03/2019 263.00p 263.55p 261.33p 262.50p 17750
28/02/2019 262.50p 263.42p 261.00p 262.50p 21139
27/02/2019 262.50p 263.45p 261.00p 262.50p 12471
26/02/2019 262.50p 262.50p 261.15p 262.50p 6465
25/02/2019 262.00p 263.48p 260.84p 262.50p 13843
22/02/2019 262.00p 263.53p 260.84p 262.00p 23473
21/02/2019 262.00p 263.53p 261.56p 262.00p 34024
20/02/2019 262.50p 263.67p 262.00p 262.00p 48562
19/02/2019 262.00p 263.84p 261.49p 262.50p 15928
18/02/2019 262.00p 263.93p 261.48p 262.00p 13075
15/02/2019 261.00p 263.94p 260.16p 262.00p 30706
14/02/2019 256.00p 264.00p 256.00p 261.00p 37596
13/02/2019 254.50p 256.85p 254.10p 256.00p 46049
12/02/2019 252.50p 254.95p 252.50p 254.50p 64567
11/02/2019 252.50p 254.75p 249.00p 252.50p 55288
08/02/2019 255.50p 255.50p 250.00p 252.50p 132304
07/02/2019 258.00p 258.00p 254.60p 255.50p 20573
06/02/2019 259.00p 259.00p 256.00p 258.00p 11929
05/02/2019 259.00p 259.00p 257.00p 259.00p 22263
04/02/2019 260.00p 260.00p 257.00p 259.00p 12514
01/02/2019 261.50p 261.50p 258.00p 260.00p 16299
31/01/2019 261.50p 261.50p 260.00p 261.50p 24888
30/01/2019 261.50p 261.50p 260.00p 261.50p 14965
29/01/2019 261.50p 261.50p 260.00p 261.50p 3105

*Close Price adjusted for both dividends and splits