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
11/01/2019 261.00p 262.67p 259.80p 261.50p 20067
10/01/2019 261.00p 261.56p 259.80p 261.00p 6044
09/01/2019 261.00p 262.96p 259.00p 261.00p 8248
08/01/2019 260.50p 261.00p 258.00p 261.00p 4586
07/01/2019 259.50p 260.50p 258.00p 260.50p 8382
04/01/2019 261.50p 261.50p 258.00p 259.50p 33497
03/01/2019 261.50p 261.50p 259.04p 261.50p 10360
02/01/2019 261.50p 263.45p 259.00p 261.50p 20330
31/12/2018 261.50p 261.50p 259.04p 261.50p 5300
28/12/2018 261.50p 261.50p 259.04p 261.50p 6853
27/12/2018 262.00p 262.00p 259.04p 261.50p 4611
24/12/2018 262.50p 262.50p 259.00p 262.00p 10347
21/12/2018 262.50p 262.50p 261.00p 262.50p 8632
20/12/2018 262.50p 262.50p 261.00p 262.50p 2396
19/12/2018 266.00p 266.00p 262.00p 264.00p 11437
18/12/2018 266.00p 266.00p 264.00p 266.00p 11461
17/12/2018 266.00p 266.00p 264.00p 266.00p 7948
14/12/2018 266.00p 266.00p 264.00p 266.00p 5490
13/12/2018 266.00p 267.96p 264.00p 266.00p 12260
12/12/2018 266.00p 266.56p 264.00p 266.00p 13398
11/12/2018 266.50p 266.50p 264.00p 266.00p 11693
10/12/2018 269.50p 269.50p 264.00p 266.50p 31937
07/12/2018 270.00p 270.00p 267.00p 270.00p 6287
06/12/2018 270.00p 270.00p 268.00p 270.00p 16927
05/12/2018 269.50p 270.00p 268.00p 270.00p 8389
04/12/2018 270.50p 270.50p 266.00p 270.00p 30257
03/12/2018 270.00p 270.50p 269.15p 270.50p 11611
30/11/2018 270.00p 270.00p 269.30p 270.00p 8516
29/11/2018 270.00p 270.00p 269.02p 270.00p 50867
28/11/2018 270.00p 270.00p 269.00p 270.00p 21748
27/11/2018 270.00p 270.00p 269.39p 270.00p 6484
26/11/2018 270.00p 270.24p 268.00p 270.00p 21360
23/11/2018 270.50p 270.50p 267.00p 270.00p 27911
22/11/2018 270.50p 270.50p 269.03p 270.50p 3632
21/11/2018 270.50p 270.50p 269.03p 270.50p 2583
20/11/2018 271.50p 271.60p 269.00p 270.50p 22633
19/11/2018 271.50p 271.65p 270.00p 271.50p 11778
16/11/2018 271.50p 275.00p 270.03p 271.50p 13013
15/11/2018 271.50p 272.67p 270.03p 271.50p 16749
14/11/2018 271.50p 271.50p 270.03p 271.50p 7005
13/11/2018 271.50p 272.67p 270.00p 271.50p 12958
12/11/2018 271.50p 271.50p 269.00p 271.50p 41884
09/11/2018 271.50p 271.50p 269.00p 271.50p 5205
08/11/2018 271.50p 271.50p 269.00p 271.50p 5997
07/11/2018 271.50p 271.50p 270.03p 271.50p 6113
06/11/2018 271.50p 271.50p 270.00p 271.50p 5491
05/11/2018 271.50p 271.50p 270.00p 271.50p 16125
02/11/2018 271.50p 271.50p 270.30p 271.50p 16044
01/11/2018 273.00p 273.00p 270.00p 271.50p 19027
31/10/2018 271.00p 271.00p 270.00p 271.00p 22771
30/10/2018 271.00p 271.98p 270.00p 271.00p 21544
29/10/2018 271.00p 271.00p 270.00p 271.00p 15745
26/10/2018 271.00p 271.00p 270.00p 271.00p 26953
25/10/2018 271.00p 271.00p 270.00p 271.00p 11595
24/10/2018 272.50p 272.50p 269.00p 271.50p 16176
23/10/2018 272.50p 272.50p 271.00p 272.50p 12512
22/10/2018 273.00p 273.00p 271.00p 273.00p 17215
19/10/2018 273.50p 273.50p 271.00p 273.00p 6652
18/10/2018 273.00p 273.00p 272.00p 273.00p 11927
17/10/2018 273.00p 274.00p 272.00p 273.00p 35845
16/10/2018 274.50p 274.50p 272.00p 273.00p 35858
15/10/2018 274.50p 274.50p 273.00p 274.50p 19857
12/10/2018 273.50p 275.97p 272.67p 274.50p 23823
11/10/2018 275.00p 275.00p 270.00p 273.50p 63133
10/10/2018 277.50p 278.98p 277.06p 278.00p 17304
09/10/2018 279.00p 279.00p 277.12p 278.50p 8190
08/10/2018 278.50p 279.07p 276.14p 279.00p 33606
05/10/2018 279.50p 279.50p 276.15p 278.50p 111649
04/10/2018 280.00p 280.00p 277.15p 279.50p 19769
03/10/2018 280.00p 280.00p 278.12p 280.00p 18868
02/10/2018 279.50p 280.00p 277.15p 280.00p 18523
01/10/2018 280.00p 280.00p 277.15p 279.50p 32507
28/09/2018 279.00p 280.96p 278.45p 280.00p 10783
27/09/2018 279.00p 279.48p 278.06p 279.00p 26564
26/09/2018 278.50p 279.00p 277.57p 279.00p 11778
25/09/2018 280.50p 280.50p 277.00p 278.50p 72890
24/09/2018 280.50p 280.50p 278.13p 280.50p 47569
21/09/2018 281.00p 281.00p 278.13p 280.50p 44037
20/09/2018 281.00p 281.00p 279.10p 281.00p 16831
19/09/2018 281.00p 281.00p 279.10p 281.00p 21507
18/09/2018 282.00p 282.00p 279.00p 281.00p 33627
17/09/2018 281.50p 282.25p 280.04p 282.00p 32274
14/09/2018 282.00p 282.00p 280.03p 281.50p 31012
13/09/2018 282.50p 282.96p 280.64p 282.00p 33418
12/09/2018 283.50p 283.50p 281.00p 282.50p 21961
11/09/2018 284.50p 284.50p 281.10p 283.50p 11842
10/09/2018 285.50p 285.75p 284.50p 284.50p 81035
07/09/2018 287.50p 287.50p 283.10p 285.50p 39327
06/09/2018 287.50p 288.00p 286.51p 287.50p 21248
05/09/2018 287.50p 288.09p 286.51p 287.50p 34365
04/09/2018 287.00p 288.12p 286.96p 287.50p 41630
03/09/2018 285.50p 287.70p 285.50p 287.00p 72452
31/08/2018 285.00p 286.79p 284.32p 285.50p 31171
30/08/2018 286.50p 287.34p 283.10p 285.00p 79129
29/08/2018 286.00p 287.36p 285.15p 286.50p 68547
28/08/2018 285.00p 287.45p 285.00p 285.50p 216901
24/08/2018 284.00p 290.00p 283.88p 285.00p 78251
23/08/2018 284.00p 286.99p 283.88p 284.00p 18414
22/08/2018 284.00p 286.99p 283.88p 284.00p 97715
21/08/2018 283.50p 286.94p 283.38p 284.00p 61891
20/08/2018 282.50p 285.50p 282.50p 283.50p 14609
17/08/2018 281.50p 284.00p 280.95p 282.00p 44957
16/08/2018 281.50p 283.75p 280.95p 281.50p 24808
15/08/2018 280.50p 283.45p 280.50p 281.50p 120167
14/08/2018 280.50p 281.91p 278.61p 280.50p 13960
13/08/2018 280.50p 281.95p 278.55p 280.50p 85485
10/08/2018 280.50p 282.43p 280.40p 280.50p 28815
09/08/2018 280.00p 282.43p 279.84p 280.50p 30454
08/08/2018 277.50p 280.67p 275.76p 279.50p 51310
07/08/2018 275.50p 278.16p 274.45p 277.50p 147395
06/08/2018 275.50p 276.70p 274.08p 275.50p 57619
03/08/2018 275.50p 276.50p 274.09p 275.50p 17768
02/08/2018 275.50p 276.50p 274.20p 275.50p 24809
01/08/2018 275.50p 276.52p 274.08p 275.50p 5672
31/07/2018 276.50p 276.52p 274.08p 275.50p 37375
30/07/2018 276.50p 276.50p 275.08p 276.50p 13635
27/07/2018 277.00p 277.00p 275.00p 277.00p 18356
26/07/2018 278.00p 278.36p 275.00p 277.00p 28985
25/07/2018 278.00p 278.00p 276.00p 278.00p 21401
24/07/2018 279.00p 279.00p 276.00p 278.00p 16632
23/07/2018 279.00p 279.00p 277.28p 279.00p 22297
20/07/2018 279.00p 279.00p 277.31p 279.00p 1823
19/07/2018 279.00p 279.00p 277.31p 279.00p 21346
18/07/2018 279.00p 279.00p 277.31p 279.00p 25770
17/07/2018 279.00p 279.00p 277.31p 279.00p 17264
16/07/2018 279.00p 279.00p 277.20p 279.00p 30272
13/07/2018 279.00p 279.00p 277.04p 279.00p 68380
12/07/2018 280.50p 280.50p 277.00p 279.00p 20267
11/07/2018 281.00p 281.00p 279.00p 280.50p 20538
10/07/2018 281.50p 281.50p 280.00p 281.00p 33929
09/07/2018 281.50p 281.50p 280.03p 281.50p 10042
06/07/2018 282.50p 282.50p 280.00p 281.50p 24074
05/07/2018 282.50p 282.50p 280.00p 281.50p 19032
04/07/2018 283.50p 283.50p 280.00p 282.50p 15066
03/07/2018 283.50p 283.50p 281.00p 283.50p 8389
02/07/2018 283.50p 283.50p 282.90p 283.50p 5863
29/06/2018 284.50p 284.50p 283.03p 284.50p 22623
28/06/2018 285.00p 285.00p 283.03p 284.50p 13900
27/06/2018 285.50p 285.50p 282.00p 285.00p 20105
26/06/2018 286.50p 288.00p 283.00p 285.50p 50743
25/06/2018 288.00p 288.78p 285.51p 286.50p 12491
22/06/2018 288.00p 288.78p 286.04p 288.00p 14864
21/06/2018 288.00p 288.80p 286.68p 288.00p 21959
20/06/2018 287.00p 288.82p 286.04p 288.00p 32795
19/06/2018 287.00p 287.86p 285.48p 287.00p 27572
18/06/2018 288.00p 288.78p 287.70p 288.00p 33938
15/06/2018 288.00p 288.80p 287.70p 288.00p 16459
14/06/2018 287.00p 288.00p 286.32p 288.00p 71482
13/06/2018 286.00p 287.28p 286.00p 287.00p 60880
12/06/2018 285.50p 286.28p 285.50p 286.00p 14522
11/06/2018 285.00p 287.00p 284.40p 285.50p 25467
08/06/2018 283.50p 284.28p 283.16p 284.00p 4829
07/06/2018 283.00p 283.68p 283.00p 283.50p 12996
06/06/2018 283.00p 283.38p 282.32p 283.00p 16865
05/06/2018 282.50p 283.40p 282.32p 283.00p 33955
04/06/2018 282.50p 283.13p 281.41p 282.50p 26006
01/06/2018 281.00p 281.90p 281.00p 281.50p 14688
31/05/2018 280.50p 281.38p 280.26p 281.00p 23429
30/05/2018 278.50p 279.50p 278.13p 279.50p 34986
29/05/2018 278.50p 278.72p 278.12p 278.50p 10187
25/05/2018 278.50p 278.74p 278.10p 278.50p 30560
24/05/2018 278.50p 278.84p 278.11p 278.50p 29135
23/05/2018 278.00p 278.85p 277.22p 278.50p 27657
22/05/2018 277.00p 278.76p 276.44p 278.00p 125414
21/05/2018 275.50p 278.40p 274.00p 274.00p 35025
18/05/2018 275.50p 277.50p 273.75p 275.50p 13290
17/05/2018 275.00p 277.45p 273.55p 275.50p 35461
16/05/2018 274.50p 275.95p 272.50p 275.00p 51877
15/05/2018 274.50p 275.95p 272.00p 274.50p 116868
14/05/2018 273.00p 275.80p 272.20p 274.00p 74211
11/05/2018 272.00p 273.84p 270.04p 273.00p 57361
10/05/2018 272.00p 272.00p 270.20p 272.00p 29845
09/05/2018 271.50p 272.43p 270.15p 271.50p 29846
08/05/2018 271.50p 271.50p 270.00p 271.50p 44813
04/05/2018 272.00p 272.00p 268.00p 271.00p 38793
03/05/2018 272.50p 272.50p 270.04p 272.00p 12979
02/05/2018 273.00p 273.39p 270.00p 272.50p 16230
01/05/2018 273.00p 273.44p 271.04p 273.00p 7088
30/04/2018 273.50p 274.19p 271.00p 273.00p 20202
27/04/2018 272.50p 274.19p 271.57p 273.50p 14411
26/04/2018 272.50p 273.67p 271.57p 272.50p 13935
25/04/2018 272.50p 273.67p 271.03p 272.50p 17540
24/04/2018 272.50p 273.82p 271.00p 272.50p 94870
23/04/2018 271.00p 273.85p 271.00p 272.50p 64127
20/04/2018 270.50p 271.78p 270.10p 271.00p 17737
19/04/2018 270.50p 270.89p 270.05p 270.50p 70043
18/04/2018 268.50p 270.90p 267.15p 270.50p 27085
17/04/2018 266.50p 268.00p 266.05p 268.00p 13426
16/04/2018 266.50p 267.00p 266.00p 266.50p 71239
13/04/2018 266.00p 267.00p 265.62p 266.50p 35276
12/04/2018 264.50p 267.00p 263.82p 266.00p 41737
11/04/2018 263.50p 266.00p 263.00p 264.50p 49962
10/04/2018 263.00p 264.97p 262.75p 263.50p 35082
09/04/2018 262.00p 263.00p 261.50p 262.00p 35442
06/04/2018 258.00p 262.90p 257.10p 262.00p 40163
05/04/2018 255.00p 258.98p 255.00p 258.00p 87072
04/04/2018 260.00p 260.00p 252.00p 254.50p 89598
03/04/2018 260.00p 260.00p 259.00p 260.00p 49457
29/03/2018 259.00p 260.97p 257.00p 260.00p 30224
28/03/2018 261.00p 261.00p 257.00p 259.00p 36489

*Close Price adjusted for both dividends and splits