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
30/01/2018 290.50p 290.50p 289.00p 289.50p 27898
29/01/2018 292.00p 292.00p 289.00p 291.00p 59675
26/01/2018 292.00p 292.00p 291.10p 292.00p 57071
25/01/2018 292.50p 292.50p 291.10p 292.00p 27958
24/01/2018 295.00p 295.34p 292.48p 292.50p 33397
23/01/2018 295.00p 295.40p 294.50p 295.00p 56103
22/01/2018 295.50p 296.97p 294.00p 295.00p 52857
19/01/2018 297.00p 297.00p 294.00p 295.50p 11339
18/01/2018 297.00p 297.00p 296.00p 297.00p 20365
17/01/2018 296.50p 297.00p 295.00p 297.00p 238790
16/01/2018 295.00p 296.50p 294.22p 296.50p 120040
15/01/2018 295.50p 296.30p 294.33p 295.00p 43211
12/01/2018 294.00p 296.31p 293.23p 295.50p 25081
11/01/2018 293.00p 294.58p 292.75p 294.00p 66664
10/01/2018 293.00p 293.90p 292.02p 293.00p 36633
09/01/2018 293.50p 293.89p 292.03p 293.00p 53082
08/01/2018 293.50p 295.78p 292.03p 293.50p 134950
05/01/2018 291.00p 293.56p 290.06p 293.00p 47197
04/01/2018 289.50p 297.00p 289.50p 291.00p 85189
03/01/2018 288.50p 289.84p 288.16p 289.50p 54318
02/01/2018 289.00p 289.70p 288.00p 288.50p 66908
29/12/2017 288.75p 289.34p 288.24p 289.00p 9087
28/12/2017 287.50p 289.28p 287.00p 288.75p 19856
27/12/2017 287.25p 287.85p 286.74p 287.50p 9866
22/12/2017 287.25p 288.00p 286.74p 287.25p 29806
21/12/2017 286.50p 287.76p 285.48p 287.25p 16197
20/12/2017 283.50p 287.52p 283.50p 286.50p 26212
19/12/2017 284.25p 284.31p 283.51p 283.75p 84134
18/12/2017 285.50p 285.69p 284.25p 284.25p 33276
15/12/2017 286.12p 286.49p 284.00p 285.00p 18647
14/12/2017 286.50p 287.28p 286.11p 286.12p 16387
13/12/2017 285.50p 287.23p 285.25p 286.50p 25386
12/12/2017 282.50p 286.00p 282.10p 285.00p 54561
11/12/2017 282.00p 282.48p 281.02p 282.00p 31705
08/12/2017 282.50p 282.50p 281.00p 282.00p 32925
07/12/2017 282.50p 283.00p 282.00p 282.50p 34492
06/12/2017 282.50p 282.65p 282.11p 282.50p 18199
05/12/2017 282.50p 282.99p 282.11p 282.50p 72440
04/12/2017 282.25p 282.90p 281.57p 282.50p 16275
01/12/2017 282.00p 282.50p 281.50p 282.25p 35335
30/11/2017 282.00p 282.27p 281.10p 282.00p 6749
29/11/2017 281.50p 282.28p 280.30p 282.00p 21383
28/11/2017 278.50p 281.50p 278.10p 281.50p 14042
27/11/2017 277.00p 278.80p 277.00p 278.50p 22019
24/11/2017 276.50p 277.20p 275.87p 277.00p 29325
23/11/2017 278.00p 278.00p 275.00p 276.50p 43878
22/11/2017 278.50p 280.00p 276.04p 278.00p 26713
21/11/2017 280.25p 280.25p 277.00p 278.50p 44519
20/11/2017 280.75p 282.00p 279.03p 280.25p 37631
17/11/2017 281.00p 281.00p 279.52p 280.75p 36164
16/11/2017 281.25p 281.25p 280.00p 281.00p 27579
15/11/2017 281.50p 282.37p 280.15p 281.25p 53780
14/11/2017 281.00p 283.00p 280.01p 281.00p 83314
13/11/2017 281.25p 281.25p 280.98p 281.00p 15172
10/11/2017 281.00p 281.40p 280.28p 281.00p 55498
09/11/2017 281.00p 281.48p 281.00p 281.00p 20843
08/11/2017 281.00p 282.01p 280.00p 281.00p 75558
07/11/2017 280.25p 281.98p 280.25p 280.75p 51111
06/11/2017 280.50p 282.00p 280.23p 280.25p 22519
03/11/2017 280.25p 281.33p 280.23p 280.50p 26006
02/11/2017 280.00p 280.98p 279.40p 280.25p 42531
01/11/2017 278.50p 280.58p 278.18p 280.00p 47089
31/10/2017 277.87p 278.89p 276.89p 278.50p 49936
30/10/2017 277.87p 278.49p 277.19p 277.87p 56448
27/10/2017 277.38p 277.95p 276.95p 277.87p 30727
26/10/2017 277.62p 277.84p 277.38p 277.38p 85586
25/10/2017 277.00p 277.99p 276.67p 277.62p 41770
24/10/2017 277.00p 277.78p 276.60p 277.00p 26233
23/10/2017 276.25p 277.30p 275.76p 277.00p 113385
20/10/2017 276.75p 276.94p 275.76p 276.25p 29061
19/10/2017 276.25p 276.98p 275.76p 276.75p 94642
18/10/2017 276.25p 276.80p 275.76p 276.25p 22413
17/10/2017 276.25p 276.85p 275.00p 276.25p 75152
16/10/2017 275.75p 277.50p 275.75p 276.25p 48609
13/10/2017 275.50p 275.75p 275.00p 275.75p 20528
12/10/2017 273.00p 275.00p 273.00p 275.00p 64914
11/10/2017 271.50p 273.00p 271.50p 273.00p 53908
10/10/2017 269.50p 271.62p 269.50p 271.50p 55582
09/10/2017 268.50p 269.50p 268.50p 269.50p 96243
06/10/2017 268.25p 268.50p 268.25p 268.50p 63908
05/10/2017 268.25p 268.25p 268.25p 268.25p 30699
04/10/2017 268.00p 268.25p 268.00p 268.25p 10772
03/10/2017 268.00p 268.00p 268.00p 268.00p 8513
02/10/2017 264.50p 268.00p 264.50p 268.00p 91197
29/09/2017 264.50p 264.50p 264.50p 264.50p 43277
28/09/2017 264.00p 264.50p 263.75p 264.50p 41337
27/09/2017 260.50p 263.75p 260.50p 263.75p 71941
26/09/2017 260.25p 260.50p 260.25p 260.50p 27077
25/09/2017 260.00p 260.25p 260.00p 260.25p 126067
22/09/2017 259.50p 260.00p 259.50p 260.00p 122553
21/09/2017 253.75p 259.50p 253.75p 259.50p 68803
20/09/2017 249.50p 253.75p 249.00p 253.75p 80825
19/09/2017 247.75p 249.00p 247.75p 249.00p 129253
18/09/2017 247.75p 247.75p 247.75p 247.75p 74440
15/09/2017 247.75p 247.75p 247.75p 247.75p 44903
14/09/2017 247.75p 247.75p 247.75p 247.75p 19007
13/09/2017 247.75p 247.75p 247.75p 247.75p 42780
12/09/2017 247.75p 247.75p 247.75p 247.75p 76563
11/09/2017 247.75p 247.75p 247.75p 247.75p 72691
08/09/2017 247.75p 247.75p 247.75p 247.75p 90535
07/09/2017 247.75p 247.75p 247.75p 247.75p 113691
06/09/2017 247.75p 247.75p 247.75p 247.75p 104013
05/09/2017 247.75p 247.75p 247.75p 247.75p 53986
04/09/2017 248.00p 248.00p 247.75p 247.75p 90161
01/09/2017 248.00p 248.00p 248.00p 248.00p 64848
31/08/2017 248.00p 248.00p 248.00p 248.00p 30056
30/08/2017 247.00p 248.00p 247.00p 248.00p 21348
29/08/2017 249.25p 249.25p 247.00p 247.00p 82111
25/08/2017 251.50p 251.50p 249.25p 249.25p 63556
24/08/2017 251.50p 251.50p 251.50p 251.50p 27357
23/08/2017 252.25p 252.25p 251.50p 251.50p 27233
22/08/2017 253.00p 253.00p 252.25p 252.25p 39930
21/08/2017 254.12p 254.12p 253.00p 253.00p 29344
18/08/2017 254.75p 254.75p 254.12p 254.12p 47227
17/08/2017 255.38p 255.50p 254.75p 254.75p 72174
16/08/2017 256.00p 256.00p 255.50p 255.50p 46185
15/08/2017 257.00p 257.00p 256.00p 256.00p 68508
14/08/2017 256.25p 257.00p 256.25p 257.00p 63272
11/08/2017 256.25p 256.25p 256.25p 256.25p 24767
10/08/2017 257.00p 257.00p 256.25p 256.25p 33487
09/08/2017 258.25p 258.25p 257.00p 257.00p 32023
08/08/2017 258.38p 258.38p 258.25p 258.25p 55909
07/08/2017 258.38p 258.38p 257.75p 258.38p 12151
04/08/2017 258.38p 258.38p 258.38p 258.38p 32345
03/08/2017 258.38p 258.38p 258.38p 258.38p 65039
02/08/2017 258.50p 258.50p 258.38p 258.38p 25272
01/08/2017 259.50p 259.50p 258.50p 258.50p 27086
31/07/2017 259.50p 259.50p 259.50p 259.50p 54526
28/07/2017 259.50p 259.50p 259.50p 259.50p 22828
27/07/2017 259.50p 259.50p 259.50p 259.50p 9721
26/07/2017 259.50p 259.50p 259.50p 259.50p 47649
25/07/2017 259.50p 261.00p 259.50p 259.50p 29749
24/07/2017 259.50p 259.50p 259.50p 259.50p 20531
21/07/2017 259.50p 259.50p 259.50p 259.50p 46049
20/07/2017 259.50p 259.50p 259.50p 259.50p 45227
19/07/2017 259.50p 259.50p 259.50p 259.50p 36262
18/07/2017 259.00p 259.50p 259.00p 259.50p 48119
17/07/2017 259.00p 259.00p 259.00p 259.00p 47741
14/07/2017 259.00p 259.00p 259.00p 259.00p 7806
13/07/2017 259.00p 259.00p 259.00p 259.00p 48663
12/07/2017 258.75p 259.00p 258.75p 259.00p 27137
11/07/2017 258.75p 258.75p 258.75p 258.75p 41813
10/07/2017 258.50p 258.75p 258.50p 258.75p 69007
07/07/2017 258.50p 258.50p 258.50p 258.50p 31190
06/07/2017 257.25p 258.50p 257.00p 258.50p 129003
05/07/2017 253.00p 257.00p 253.00p 257.00p 15876
04/07/2017 251.00p 253.00p 250.75p 253.00p 43473
03/07/2017 248.75p 250.75p 248.75p 250.75p 21776
30/06/2017 248.50p 248.75p 248.50p 248.75p 151906
29/06/2017 248.50p 248.50p 248.50p 248.50p 39580
28/06/2017 248.50p 248.50p 248.50p 248.50p 14106
27/06/2017 248.50p 248.50p 248.50p 248.50p 31421
26/06/2017 247.75p 248.50p 247.75p 248.50p 43836
23/06/2017 247.75p 248.00p 247.75p 247.75p 57014
22/06/2017 247.75p 248.00p 247.75p 248.00p 0
21/06/2017 247.75p 247.75p 247.75p 247.75p 0
20/06/2017 248.25p 248.25p 247.75p 247.75p 0
19/06/2017 248.00p 248.25p 248.00p 248.25p 0
16/06/2017 248.00p 248.27p 246.53p 248.00p 8600
15/06/2017 248.00p 248.30p 246.50p 248.00p 38197
14/06/2017 248.00p 248.34p 246.50p 248.00p 73282
13/06/2017 248.00p 248.34p 246.83p 248.00p 14626
12/06/2017 247.75p 248.34p 246.04p 248.00p 70841
09/06/2017 247.75p 248.62p 246.00p 247.75p 25228
08/06/2017 248.00p 248.42p 246.50p 247.75p 16976
07/06/2017 247.62p 248.45p 246.00p 248.00p 26231
06/06/2017 248.38p 248.38p 243.00p 247.62p 81469
05/06/2017 248.38p 248.38p 247.50p 248.38p 34855
02/06/2017 248.50p 248.70p 247.50p 248.38p 41009
01/06/2017 248.50p 248.50p 247.60p 248.50p 32806
31/05/2017 248.50p 249.48p 240.00p 248.50p 63050
30/05/2017 248.50p 249.00p 248.25p 248.50p 30590
26/05/2017 248.50p 248.80p 247.72p 248.50p 2451
25/05/2017 248.25p 249.48p 247.72p 248.50p 65897
24/05/2017 248.25p 249.48p 247.27p 248.25p 70453
23/05/2017 248.25p 249.48p 247.27p 248.25p 21001
22/05/2017 248.25p 249.48p 247.00p 248.25p 16120
19/05/2017 249.00p 249.00p 248.00p 248.25p 23658
18/05/2017 249.25p 249.98p 247.50p 249.00p 27773
17/05/2017 249.25p 249.99p 249.00p 249.25p 52356
16/05/2017 249.25p 249.25p 248.50p 249.25p 63424
15/05/2017 249.25p 249.99p 249.03p 249.25p 32370
12/05/2017 249.25p 249.99p 248.75p 249.25p 57689
11/05/2017 249.25p 249.89p 249.03p 249.25p 22781
10/05/2017 249.25p 249.89p 248.66p 249.25p 99198
09/05/2017 249.25p 249.89p 249.17p 249.25p 62578
08/05/2017 248.50p 249.86p 248.50p 249.25p 65703
05/05/2017 248.50p 249.75p 248.50p 248.50p 36450
04/05/2017 247.50p 249.82p 247.50p 248.50p 56240
03/05/2017 244.50p 248.00p 244.50p 247.50p 102452
02/05/2017 242.25p 244.00p 242.25p 243.50p 24565
28/04/2017 241.00p 243.00p 241.00p 242.25p 39840
27/04/2017 240.25p 242.00p 239.92p 241.00p 73465
26/04/2017 238.50p 241.00p 238.50p 240.25p 53471
25/04/2017 237.50p 239.85p 236.75p 238.50p 28590
24/04/2017 237.50p 238.29p 236.72p 237.50p 37974
21/04/2017 237.50p 239.00p 237.50p 237.50p 31373
20/04/2017 237.50p 239.00p 237.10p 237.50p 45761
19/04/2017 237.50p 238.55p 237.05p 237.50p 14031
18/04/2017 238.25p 239.50p 237.05p 237.50p 29973

*Close Price adjusted for both dividends and splits