Miton UK Microcap Trust (MINI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Miton UK Microcap Trust

Date Open High Low Close* Volume
16/05/2025 41.50p 42.90p 42.90p 42.90p 0
15/05/2025 41.50p 42.90p 42.90p 42.90p 0
14/05/2025 41.50p 42.90p 42.90p 42.90p 0
13/05/2025 41.50p 42.90p 42.90p 42.90p 0
12/05/2025 41.50p 42.90p 42.90p 42.90p 0
09/05/2025 41.50p 42.90p 42.90p 42.90p 0
08/05/2025 41.50p 42.90p 42.90p 42.90p 0
07/05/2025 41.50p 42.90p 42.90p 42.90p 0
06/05/2025 41.50p 42.90p 42.90p 42.90p 0
02/05/2025 41.50p 42.90p 42.90p 42.90p 0
01/05/2025 41.50p 42.90p 42.90p 42.90p 0
30/04/2025 41.50p 42.90p 42.90p 42.90p 0
29/04/2025 41.50p 42.90p 42.90p 42.90p 0
28/04/2025 41.50p 42.90p 42.90p 42.90p 0
25/04/2025 41.50p 42.90p 42.90p 42.90p 0
24/04/2025 41.50p 42.90p 42.90p 42.90p 0
23/04/2025 41.50p 42.90p 42.90p 42.90p 0
22/04/2025 41.50p 42.90p 42.90p 42.90p 0
17/04/2025 41.50p 42.90p 42.90p 42.90p 0
16/04/2025 41.50p 42.90p 42.90p 42.90p 0
15/04/2025 41.50p 42.90p 42.90p 42.90p 0
14/04/2025 41.50p 42.90p 42.90p 42.90p 0
11/04/2025 41.50p 42.90p 41.50p 42.90p 0
10/04/2025 41.50p 42.90p 41.50p 42.90p 0
09/04/2025 41.50p 42.90p 42.90p 42.90p 0
08/04/2025 41.50p 42.90p 41.50p 42.90p 2000
07/04/2025 43.20p 43.20p 41.80p 41.90p 13811
04/04/2025 44.50p 46.00p 43.00p 44.50p 148
03/04/2025 44.50p 44.50p 43.00p 44.50p 303977
02/04/2025 45.00p 45.00p 43.00p 44.50p 211982
01/04/2025 45.00p 45.20p 43.00p 45.00p 19260
31/03/2025 45.00p 45.64p 43.00p 45.00p 150422
28/03/2025 45.00p 45.00p 43.00p 45.00p 9370
27/03/2025 45.00p 45.00p 43.40p 45.00p 71153
26/03/2025 45.00p 45.78p 43.54p 45.20p 14642
25/03/2025 45.00p 45.78p 43.54p 45.20p 127896
24/03/2025 45.00p 45.20p 43.60p 45.20p 71626
21/03/2025 45.00p 45.78p 43.76p 45.20p 51362
20/03/2025 45.00p 45.20p 43.76p 45.20p 70000
19/03/2025 45.00p 45.78p 43.76p 45.20p 41012
18/03/2025 45.00p 45.78p 43.40p 43.80p 79217
17/03/2025 45.00p 45.20p 43.69p 45.20p 64587
14/03/2025 45.00p 45.20p 43.69p 45.20p 307969
13/03/2025 45.00p 45.78p 43.62p 45.20p 134408
12/03/2025 45.50p 45.50p 44.18p 45.50p 53016
11/03/2025 45.50p 47.00p 44.00p 45.50p 3380
10/03/2025 45.50p 46.10p 44.15p 45.50p 19726
07/03/2025 45.50p 45.50p 44.00p 45.50p 41825
06/03/2025 45.50p 45.50p 45.00p 45.50p 0
05/03/2025 45.50p 47.00p 44.00p 45.50p 91156
04/03/2025 45.50p 45.50p 44.30p 45.50p 28669
03/03/2025 45.50p 47.00p 44.00p 45.50p 84765
28/02/2025 45.50p 45.50p 45.05p 45.50p 21150
27/02/2025 45.50p 47.00p 44.00p 45.50p 29380
26/02/2025 45.50p 45.50p 44.00p 45.50p 65816
25/02/2025 45.50p 45.50p 45.33p 45.50p 35526
24/02/2025 45.50p 45.50p 45.32p 45.50p 49549
21/02/2025 45.50p 46.10p 45.32p 45.50p 161630
20/02/2025 45.50p 46.00p 45.50p 45.50p 227176
19/02/2025 45.50p 46.10p 45.50p 45.50p 44773
18/02/2025 45.50p 46.10p 45.29p 45.50p 21470
17/02/2025 45.50p 46.60p 45.29p 45.50p 120784
14/02/2025 46.00p 46.76p 44.45p 46.00p 20886
13/02/2025 46.00p 46.00p 45.24p 46.00p 7732
12/02/2025 46.00p 46.00p 45.04p 46.00p 143781
11/02/2025 46.00p 46.76p 45.04p 46.00p 21233
10/02/2025 46.00p 48.00p 44.92p 46.00p 32128
07/02/2025 46.00p 46.80p 44.87p 46.00p 20795
06/02/2025 46.00p 46.00p 44.76p 46.00p 143846
05/02/2025 46.00p 46.80p 44.76p 46.00p 184178
04/02/2025 46.00p 47.20p 44.72p 46.00p 70879
03/02/2025 46.00p 46.00p 44.04p 46.00p 564583
31/01/2025 46.00p 46.20p 44.50p 46.20p 87530
30/01/2025 45.10p 45.10p 44.50p 45.10p 143633
29/01/2025 45.10p 45.10p 44.50p 45.10p 59515
28/01/2025 45.10p 45.10p 44.50p 45.10p 18260
27/01/2025 45.10p 45.36p 44.00p 45.10p 212128
24/01/2025 45.10p 45.36p 44.13p 45.10p 120096
23/01/2025 45.40p 46.80p 44.00p 45.10p 110798
22/01/2025 45.40p 45.74p 44.13p 45.40p 7367
21/01/2025 45.40p 45.84p 44.25p 45.40p 192944
20/01/2025 45.20p 45.84p 43.76p 45.40p 214618
17/01/2025 45.60p 45.60p 44.13p 45.40p 152457
16/01/2025 45.60p 45.60p 44.14p 45.60p 22179
15/01/2025 45.60p 45.60p 44.10p 45.60p 95024
14/01/2025 45.60p 45.60p 44.14p 45.60p 29942
13/01/2025 45.60p 46.10p 44.00p 45.60p 74068
10/01/2025 45.60p 46.14p 44.13p 45.60p 61254
09/01/2025 45.60p 46.14p 44.10p 45.60p 68311
08/01/2025 45.60p 47.20p 44.00p 45.60p 11582
07/01/2025 45.70p 45.70p 44.08p 45.60p 33403
06/01/2025 45.70p 45.70p 44.08p 45.70p 60401
03/01/2025 45.70p 45.70p 44.07p 45.70p 68624
02/01/2025 45.70p 47.00p 44.03p 45.70p 17790
31/12/2024 45.70p 45.70p 44.03p 45.70p 5000
30/12/2024 45.00p 45.70p 44.00p 45.70p 178571
27/12/2024 45.00p 45.00p 44.02p 45.00p 4000
24/12/2024 45.00p 45.00p 44.02p 45.00p 2029
23/12/2024 45.00p 45.00p 44.15p 45.00p 39641
20/12/2024 45.50p 47.00p 44.15p 46.00p 74493
19/12/2024 45.50p 47.00p 44.37p 45.50p 30313
18/12/2024 45.50p 45.56p 44.37p 45.50p 20857
17/12/2024 45.50p 45.56p 44.00p 45.50p 79633
16/12/2024 45.50p 45.59p 44.36p 45.50p 312265
13/12/2024 45.50p 47.00p 44.00p 45.50p 29155
12/12/2024 45.50p 45.80p 44.33p 45.50p 548209
11/12/2024 45.50p 45.64p 44.33p 45.50p 56147
10/12/2024 45.50p 45.78p 44.33p 45.50p 23809
09/12/2024 45.50p 45.80p 44.30p 45.50p 70928
06/12/2024 45.50p 45.50p 44.30p 45.50p 37675
05/12/2024 46.00p 46.00p 45.50p 45.50p 2500
04/12/2024 45.50p 45.88p 44.23p 45.50p 50317
03/12/2024 45.50p 47.00p 43.20p 45.50p 184513
02/12/2024 45.50p 45.92p 44.21p 45.50p 43597
29/11/2024 45.50p 45.92p 43.20p 45.50p 103460
28/11/2024 45.50p 45.90p 44.18p 45.50p 43761
27/11/2024 45.50p 45.92p 44.00p 45.50p 132447
26/11/2024 46.00p 46.00p 44.00p 45.50p 30434
25/11/2024 46.00p 46.00p 44.00p 45.80p 120690
22/11/2024 46.20p 46.20p 44.50p 45.80p 30100
21/11/2024 46.00p 47.28p 45.88p 46.20p 26734
20/11/2024 45.30p 48.00p 44.00p 46.00p 153624
19/11/2024 45.10p 46.00p 43.60p 45.30p 116396
18/11/2024 44.40p 46.00p 43.00p 45.00p 34636
15/11/2024 44.40p 45.87p 43.76p 44.40p 34114
14/11/2024 44.40p 46.00p 42.80p 44.40p 6
13/11/2024 44.40p 45.90p 43.50p 44.40p 306218
12/11/2024 44.40p 45.94p 42.00p 44.40p 263020
11/11/2024 44.40p 46.00p 43.64p 44.40p 43376
08/11/2024 44.40p 44.40p 43.63p 44.40p 28639
07/11/2024 44.40p 45.50p 42.80p 44.40p 46236
06/11/2024 44.40p 45.94p 42.80p 44.40p 66662
05/11/2024 44.40p 45.00p 44.40p 44.40p 1200
04/11/2024 44.40p 46.00p 43.40p 44.40p 106982
01/11/2024 44.40p 46.00p 43.30p 44.40p 129019
31/10/2024 44.40p 46.00p 42.80p 44.40p 131428
30/10/2024 44.40p 46.00p 43.06p 44.40p 249040
29/10/2024 44.40p 44.40p 43.06p 44.40p 11369
28/10/2024 44.40p 44.40p 43.06p 44.40p 256064
25/10/2024 44.40p 44.40p 43.06p 44.40p 11346
24/10/2024 44.40p 46.60p 43.03p 44.40p 61650
23/10/2024 44.40p 44.40p 43.02p 44.40p 54899
22/10/2024 44.40p 44.47p 42.97p 44.40p 82455
21/10/2024 44.40p 44.47p 42.93p 44.40p 192136
18/10/2024 44.40p 45.00p 42.91p 44.40p 50670
17/10/2024 44.40p 44.40p 42.91p 44.40p 116259
16/10/2024 44.40p 46.00p 42.83p 44.40p 132454
15/10/2024 44.80p 46.00p 42.00p 44.40p 132913
14/10/2024 44.80p 46.60p 43.00p 44.80p 55891
11/10/2024 45.50p 45.50p 43.00p 44.80p 35493
10/10/2024 45.50p 47.00p 44.00p 45.50p 25131
09/10/2024 45.50p 45.50p 44.00p 45.50p 35521
08/10/2024 45.50p 45.74p 44.00p 45.50p 49208
07/10/2024 46.30p 47.60p 43.00p 45.50p 252483
04/10/2024 47.90p 48.00p 44.00p 46.30p 77272
03/10/2024 48.50p 48.50p 47.00p 48.00p 39366
02/10/2024 48.50p 49.16p 47.15p 48.50p 107800
01/10/2024 48.50p 50.00p 47.20p 48.50p 59547
30/09/2024 49.50p 49.50p 48.00p 48.50p 59938
27/09/2024 49.00p 49.50p 48.00p 49.50p 57025
26/09/2024 49.60p 50.00p 48.02p 49.00p 64236
25/09/2024 49.60p 49.69p 48.20p 49.60p 85327
24/09/2024 49.60p 51.00p 48.23p 49.60p 44778
23/09/2024 49.10p 50.00p 48.44p 49.60p 151143
20/09/2024 49.60p 50.00p 48.20p 49.10p 83100
19/09/2024 49.60p 50.00p 48.99p 50.00p 44610
18/09/2024 49.60p 49.90p 48.99p 49.90p 77216
17/09/2024 49.60p 51.00p 48.80p 49.90p 53104
16/09/2024 49.60p 50.00p 49.10p 50.00p 77915
13/09/2024 49.60p 50.00p 49.00p 50.00p 104611
12/09/2024 49.60p 50.50p 48.75p 49.90p 175043
11/09/2024 49.60p 49.70p 48.50p 49.70p 83252
10/09/2024 49.60p 49.70p 49.40p 49.70p 1660
09/09/2024 49.60p 49.70p 48.40p 49.70p 233523
06/09/2024 49.60p 49.60p 48.40p 49.60p 2120
05/09/2024 49.60p 49.60p 48.40p 49.60p 7355
04/09/2024 49.60p 49.60p 48.47p 49.60p 20813
03/09/2024 49.60p 51.00p 48.60p 49.70p 648929
02/09/2024 49.60p 51.00p 48.40p 49.70p 68287
30/08/2024 49.60p 49.70p 48.55p 49.00p 204434
29/08/2024 49.60p 49.70p 48.55p 49.70p 3000
28/08/2024 49.60p 49.70p 48.55p 49.70p 15669
27/08/2024 49.00p 49.70p 48.55p 49.70p 18989
23/08/2024 49.00p 49.35p 48.55p 49.20p 75871
22/08/2024 49.00p 49.00p 48.40p 48.40p 141982
21/08/2024 49.00p 50.00p 48.48p 49.20p 43370
20/08/2024 49.30p 49.30p 48.45p 49.20p 97282
19/08/2024 49.50p 49.70p 48.45p 49.70p 18195
16/08/2024 49.50p 50.00p 48.45p 49.70p 55582
15/08/2024 49.50p 49.70p 48.06p 49.70p 81664
14/08/2024 49.50p 49.70p 48.45p 49.70p 10026
13/08/2024 49.50p 49.70p 48.45p 49.70p 42210
12/08/2024 49.50p 50.01p 48.45p 49.70p 150185
09/08/2024 49.30p 51.00p 48.45p 51.00p 15899
08/08/2024 49.50p 50.01p 49.50p 49.70p 688
07/08/2024 49.50p 50.01p 48.40p 49.70p 106146
06/08/2024 49.50p 50.04p 48.45p 49.70p 70607
05/08/2024 50.60p 52.00p 48.40p 49.70p 112699
02/08/2024 51.10p 51.10p 49.67p 50.85p 42250
01/08/2024 51.10p 51.73p 50.00p 50.50p 72092

*Close Price adjusted for both dividends and splits