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
20/03/2020 205.00p 205.00p 200.00p 205.00p 95218
19/03/2020 211.00p 214.00p 200.00p 203.00p 21985
18/03/2020 219.00p 219.96p 210.00p 213.00p 8531
17/03/2020 226.50p 226.50p 222.00p 223.50p 11276
16/03/2020 236.50p 236.50p 225.00p 226.50p 61321
13/03/2020 239.00p 245.00p 239.00p 242.50p 67450
12/03/2020 238.50p 240.00p 235.26p 237.50p 59520
11/03/2020 237.50p 243.95p 235.06p 242.50p 22186
10/03/2020 235.50p 239.69p 235.04p 237.50p 58386
09/03/2020 238.50p 238.50p 230.00p 235.50p 123429
06/03/2020 253.00p 253.00p 247.00p 248.50p 39877
05/03/2020 260.00p 260.00p 253.00p 255.50p 30963
04/03/2020 262.00p 262.00p 258.00p 260.00p 13350
03/03/2020 262.50p 262.50p 260.00p 262.00p 10966
02/03/2020 265.50p 265.64p 261.00p 262.50p 30674
28/02/2020 270.50p 270.50p 264.01p 265.50p 39253
27/02/2020 276.50p 276.50p 274.01p 275.50p 4266
26/02/2020 278.50p 278.50p 275.01p 277.00p 8571
25/02/2020 280.00p 280.00p 278.01p 279.50p 14016
24/02/2020 282.50p 282.50p 279.00p 280.00p 19362
21/02/2020 282.50p 282.50p 281.15p 282.50p 57574
20/02/2020 282.50p 283.85p 281.01p 282.50p 6776
19/02/2020 282.50p 283.67p 281.00p 282.50p 20040
18/02/2020 282.50p 283.25p 281.00p 282.50p 14708
17/02/2020 282.50p 283.25p 281.00p 282.50p 16539
14/02/2020 282.50p 284.00p 281.00p 282.50p 33006
13/02/2020 282.50p 282.50p 281.00p 282.50p 9896
12/02/2020 282.50p 282.50p 281.01p 282.50p 12480
11/02/2020 282.50p 284.00p 281.00p 282.50p 13281
10/02/2020 282.50p 282.80p 281.56p 282.50p 38276
07/02/2020 282.50p 282.99p 281.00p 282.50p 28120
06/02/2020 282.50p 283.00p 281.56p 282.50p 10804
05/02/2020 282.50p 283.16p 281.56p 282.50p 8634
04/02/2020 282.00p 282.80p 280.00p 282.50p 29550
03/02/2020 282.00p 283.07p 280.20p 282.00p 188907
31/01/2020 282.00p 283.07p 280.20p 282.00p 22048
30/01/2020 282.00p 283.80p 280.20p 282.00p 21401
29/01/2020 282.00p 283.16p 280.40p 282.00p 22906
28/01/2020 281.50p 282.37p 280.50p 282.00p 4249
27/01/2020 281.50p 283.00p 280.15p 281.50p 47168
24/01/2020 281.50p 282.70p 280.15p 281.50p 9419
23/01/2020 281.50p 283.00p 281.50p 281.50p 23239
22/01/2020 281.00p 282.90p 281.00p 281.50p 22792
21/01/2020 281.00p 283.00p 281.00p 281.00p 22092
20/01/2020 278.50p 283.00p 278.12p 281.00p 52088
17/01/2020 278.50p 280.00p 278.10p 278.50p 39403
16/01/2020 278.00p 279.80p 278.00p 278.50p 34678
15/01/2020 278.00p 278.87p 277.56p 278.00p 54113
14/01/2020 277.50p 278.87p 276.82p 278.00p 47697
13/01/2020 277.50p 278.80p 276.81p 277.50p 41454
10/01/2020 277.50p 278.85p 276.57p 277.50p 22684
09/01/2020 277.50p 278.85p 276.34p 277.50p 29166
08/01/2020 277.50p 278.85p 276.00p 277.50p 39182
07/01/2020 277.50p 279.00p 276.03p 277.50p 28176
06/01/2020 277.50p 277.50p 276.18p 277.50p 37114
03/01/2020 277.00p 277.68p 276.00p 277.00p 34142
02/01/2020 277.00p 277.00p 276.71p 277.00p 16280
31/12/2019 277.00p 277.98p 277.00p 277.00p 2798
30/12/2019 277.00p 277.01p 276.77p 277.00p 18421
27/12/2019 277.50p 277.98p 277.00p 277.00p 66060
24/12/2019 277.50p 278.97p 277.00p 277.50p 15565
23/12/2019 277.50p 279.00p 277.06p 277.50p 26764
20/12/2019 277.50p 279.00p 277.06p 277.50p 27044
19/12/2019 277.50p 278.36p 276.00p 277.50p 8290
18/12/2019 277.50p 278.40p 276.90p 277.50p 20075
17/12/2019 277.50p 278.70p 276.00p 277.50p 127737
16/12/2019 275.50p 277.50p 275.00p 277.50p 66447
13/12/2019 274.50p 276.85p 274.45p 275.50p 22090
12/12/2019 272.50p 275.00p 272.50p 273.50p 14881
11/12/2019 272.00p 273.50p 271.53p 272.00p 27530
10/12/2019 272.00p 273.80p 271.53p 272.00p 21571
09/12/2019 271.00p 274.00p 271.00p 272.00p 37526
06/12/2019 270.00p 270.50p 269.70p 270.50p 10938
05/12/2019 270.00p 271.00p 269.36p 270.00p 26489
04/12/2019 270.00p 270.90p 269.35p 270.00p 1139
03/12/2019 268.50p 270.80p 268.10p 270.00p 21558
02/12/2019 268.00p 268.90p 267.16p 268.50p 26326
29/11/2019 267.00p 268.80p 265.27p 267.00p 14812
28/11/2019 267.00p 268.58p 265.27p 267.00p 10389
27/11/2019 266.50p 267.69p 265.20p 266.50p 21579
26/11/2019 266.50p 267.69p 265.20p 266.50p 20908
25/11/2019 266.00p 267.69p 265.18p 266.50p 23581
22/11/2019 266.00p 267.00p 265.12p 266.00p 10618
21/11/2019 266.00p 266.80p 265.21p 266.00p 6728
20/11/2019 266.00p 266.80p 265.12p 266.00p 9769
19/11/2019 265.50p 266.90p 265.07p 266.00p 21221
18/11/2019 265.50p 265.90p 265.06p 265.50p 34450
15/11/2019 265.50p 265.95p 265.05p 265.50p 28545
14/11/2019 265.50p 265.90p 265.05p 265.50p 120408
13/11/2019 265.00p 265.79p 265.00p 265.50p 25228
12/11/2019 264.00p 265.80p 264.00p 265.00p 10685
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

*Close Price adjusted for both dividends and splits