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
08/03/2016 156.75p 156.75p 156.00p 156.75p 2024
07/03/2016 157.00p 157.00p 156.00p 157.00p 6136
04/03/2016 157.00p 157.40p 145.00p 157.00p 27338
03/03/2016 157.00p 157.00p 156.00p 157.00p 4343
02/03/2016 156.50p 157.60p 156.50p 157.00p 52520
01/03/2016 156.00p 156.00p 155.00p 156.00p 3000
29/02/2016 156.00p 156.00p 155.00p 156.00p 7400
26/02/2016 156.00p 156.00p 155.00p 156.00p 11000
25/02/2016 156.25p 157.00p 155.25p 156.00p 7300
24/02/2016 156.50p 156.50p 155.50p 156.25p 20000
23/02/2016 156.50p 156.50p 155.50p 156.00p 7588
22/02/2016 156.50p 157.37p 155.30p 156.50p 4385
19/02/2016 156.50p 156.50p 156.50p 156.50p 0
18/02/2016 156.50p 156.50p 156.50p 156.50p 0
17/02/2016 156.50p 157.40p 156.50p 156.50p 15979
16/02/2016 156.50p 156.50p 156.50p 156.50p 0
15/02/2016 156.50p 157.00p 156.50p 156.50p 1885
12/02/2016 156.00p 156.00p 156.00p 156.00p 0
11/02/2016 157.25p 157.25p 155.00p 156.00p 12000
10/02/2016 157.25p 157.25p 156.50p 157.25p 8250
09/02/2016 157.25p 157.25p 156.88p 157.25p 6600
08/02/2016 157.25p 157.25p 157.25p 157.25p 8500
05/02/2016 157.25p 157.25p 157.25p 157.25p 0
04/02/2016 157.25p 157.25p 157.25p 157.25p 0
03/02/2016 157.25p 157.50p 157.25p 157.25p 10001
02/02/2016 157.75p 157.75p 157.50p 157.50p 0
01/02/2016 158.00p 158.60p 157.22p 157.75p 18401
29/01/2016 157.50p 157.75p 157.50p 157.75p 0
28/01/2016 157.50p 157.50p 156.72p 157.50p 12036
27/01/2016 157.50p 157.50p 156.88p 157.50p 7514
26/01/2016 157.25p 157.50p 157.25p 157.50p 20000
25/01/2016 157.50p 157.50p 156.88p 157.50p 2690
22/01/2016 157.00p 157.50p 157.00p 157.50p 19000
21/01/2016 157.00p 157.40p 157.00p 157.00p 5653
20/01/2016 157.00p 157.40p 156.69p 157.00p 15450
19/01/2016 157.50p 157.50p 157.30p 157.50p 1500
18/01/2016 157.25p 157.50p 157.00p 157.50p 2100
15/01/2016 157.50p 158.30p 157.50p 157.50p 78
14/01/2016 157.25p 158.25p 157.25p 157.50p 4952
13/01/2016 156.50p 157.25p 156.50p 157.25p 0
12/01/2016 156.50p 156.50p 156.50p 156.50p 0
11/01/2016 156.50p 156.50p 155.45p 156.50p 1965
08/01/2016 156.75p 157.00p 156.50p 156.50p 7100
07/01/2016 156.75p 158.00p 156.75p 156.75p 0
06/01/2016 157.75p 159.00p 156.77p 158.00p 6000
05/01/2016 157.25p 158.00p 157.25p 157.75p 29700
04/01/2016 157.50p 158.00p 157.25p 157.25p 0
31/12/2015 158.00p 158.00p 158.00p 158.00p 0
30/12/2015 158.00p 158.00p 157.21p 158.00p 4500
29/12/2015 158.00p 158.00p 158.00p 158.00p 0
24/12/2015 158.00p 158.00p 158.00p 158.00p 0
23/12/2015 158.00p 158.30p 157.22p 158.00p 10643
22/12/2015 158.00p 158.00p 158.00p 158.00p 0
21/12/2015 158.00p 158.30p 157.20p 158.00p 9895
18/12/2015 158.00p 158.00p 158.00p 158.00p 0
17/12/2015 158.00p 158.30p 157.22p 158.00p 5593
16/12/2015 157.88p 158.00p 157.25p 158.00p 17250
15/12/2015 157.88p 157.88p 157.19p 157.88p 1898
14/12/2015 157.88p 157.88p 157.19p 157.88p 3000
11/12/2015 158.00p 158.00p 157.88p 157.88p 0
10/12/2015 158.00p 158.00p 157.32p 158.00p 3487
09/12/2015 158.00p 158.00p 158.00p 158.00p 0
08/12/2015 158.00p 158.00p 158.00p 158.00p 0
07/12/2015 157.50p 158.38p 157.50p 158.00p 10156
04/12/2015 158.00p 158.50p 157.00p 157.50p 0
03/12/2015 158.50p 158.50p 158.00p 158.50p 3221
02/12/2015 158.50p 158.60p 158.10p 158.50p 8800
01/12/2015 158.50p 158.50p 158.50p 158.50p 0
30/11/2015 158.50p 158.50p 158.50p 158.50p 0
27/11/2015 158.25p 158.50p 158.25p 158.50p 0
26/11/2015 158.50p 158.50p 158.00p 158.50p 350
25/11/2015 158.50p 158.50p 158.50p 158.50p 0
24/11/2015 158.50p 158.50p 158.00p 158.50p 1898
23/11/2015 158.50p 158.50p 158.50p 158.50p 0
20/11/2015 158.50p 158.70p 158.50p 158.50p 3435
19/11/2015 158.50p 158.50p 158.10p 158.50p 2198
18/11/2015 158.50p 158.75p 158.15p 158.50p 48700
17/11/2015 158.50p 158.90p 158.50p 158.50p 5000
16/11/2015 158.25p 158.50p 158.03p 158.50p 1897
13/11/2015 158.25p 158.75p 158.00p 158.38p 13750
12/11/2015 158.25p 158.45p 158.00p 158.25p 4249
11/11/2015 158.25p 158.25p 158.00p 158.25p 4544
10/11/2015 158.25p 158.45p 158.25p 158.25p 1400
09/11/2015 158.25p 158.25p 158.20p 158.25p 7862
06/11/2015 158.25p 158.50p 158.25p 158.25p 4400
05/11/2015 158.25p 158.25p 158.25p 158.25p 0
04/11/2015 158.25p 158.25p 158.00p 158.25p 254
03/11/2015 158.25p 158.25p 158.12p 158.25p 10000
02/11/2015 158.25p 158.50p 158.00p 158.25p 3966
30/10/2015 158.25p 158.50p 158.00p 158.25p 12803
29/10/2015 158.25p 158.25p 158.00p 158.25p 25009
28/10/2015 158.25p 158.45p 158.25p 158.25p 3000
27/10/2015 158.25p 158.50p 158.25p 158.25p 36900
26/10/2015 158.12p 158.25p 158.12p 158.25p 25000
23/10/2015 158.12p 158.19p 158.00p 158.12p 16606
22/10/2015 158.12p 158.12p 158.12p 158.12p 0
21/10/2015 158.12p 158.20p 158.12p 158.12p 25000
20/10/2015 158.12p 158.12p 158.00p 158.12p 4575
19/10/2015 158.12p 158.12p 158.00p 158.12p 2400
16/10/2015 158.12p 158.12p 158.00p 158.12p 8404
15/10/2015 158.12p 158.19p 158.12p 158.12p 157
14/10/2015 158.12p 158.12p 158.12p 158.12p 0
13/10/2015 158.12p 158.12p 158.10p 158.12p 2800
12/10/2015 158.12p 158.25p 158.10p 158.12p 8216
09/10/2015 158.12p 158.12p 158.00p 158.12p 12252
08/10/2015 158.12p 158.25p 158.12p 158.12p 21234
07/10/2015 158.12p 158.12p 158.00p 158.12p 394
06/10/2015 158.12p 158.12p 158.00p 158.12p 2932
05/10/2015 158.12p 158.12p 158.12p 158.12p 0
02/10/2015 158.12p 158.12p 158.12p 158.12p 0
01/10/2015 158.12p 158.12p 158.12p 158.12p 0
30/09/2015 158.12p 158.12p 158.12p 158.12p 2500
29/09/2015 158.12p 158.16p 158.12p 158.12p 2235
28/09/2015 158.12p 158.12p 158.00p 158.12p 4000
25/09/2015 157.88p 158.12p 157.57p 158.12p 35486
24/09/2015 158.00p 158.00p 157.51p 157.88p 11439
23/09/2015 158.00p 158.00p 158.00p 158.00p 0
22/09/2015 158.00p 158.00p 157.60p 158.00p 4000
21/09/2015 158.00p 158.12p 158.00p 158.00p 0
18/09/2015 158.12p 158.12p 158.10p 158.12p 12425
17/09/2015 158.12p 158.12p 158.11p 158.12p 157
16/09/2015 158.25p 158.25p 158.12p 158.12p 4000
15/09/2015 158.25p 158.25p 157.52p 158.25p 445
14/09/2015 157.75p 158.25p 157.75p 158.25p 6291
11/09/2015 157.75p 157.75p 157.50p 157.75p 1978
10/09/2015 157.75p 157.75p 157.50p 157.75p 10074
09/09/2015 157.00p 157.75p 157.00p 157.75p 35500
08/09/2015 156.75p 157.00p 156.00p 157.00p 22300
07/09/2015 156.75p 156.75p 156.00p 156.75p 6750
04/09/2015 156.75p 156.75p 156.50p 156.75p 8154
03/09/2015 158.25p 158.25p 156.00p 156.75p 25277
02/09/2015 158.25p 158.25p 158.25p 158.25p 0
01/09/2015 158.75p 158.75p 158.25p 158.25p 9550
28/08/2015 159.00p 159.00p 158.20p 158.75p 1800
27/08/2015 158.50p 159.01p 158.02p 159.00p 533
26/08/2015 158.50p 158.50p 157.03p 158.50p 518
25/08/2015 158.00p 159.67p 157.00p 158.50p 40070
24/08/2015 157.50p 159.00p 157.50p 158.00p 0
21/08/2015 159.00p 159.75p 159.00p 159.00p 0
20/08/2015 160.75p 160.75p 159.00p 159.75p 11500
19/08/2015 161.50p 161.50p 160.75p 160.75p 0
18/08/2015 161.50p 161.50p 161.50p 161.50p 0
17/08/2015 161.50p 161.50p 161.50p 161.50p 154
14/08/2015 161.50p 161.50p 161.50p 161.50p 0
13/08/2015 161.50p 161.50p 161.50p 161.50p 0
12/08/2015 161.75p 161.75p 161.01p 161.50p 11500
11/08/2015 162.13p 162.13p 162.13p 162.13p 0
10/08/2015 162.13p 162.13p 161.51p 162.13p 2500
07/08/2015 162.13p 162.13p 162.13p 162.13p 0
06/08/2015 162.13p 162.13p 161.51p 162.13p 3167
05/08/2015 162.13p 162.13p 161.75p 162.13p 5000
04/08/2015 162.13p 162.13p 162.13p 162.13p 0
03/08/2015 162.37p 162.37p 161.51p 162.13p 554
31/07/2015 162.37p 162.37p 162.37p 162.37p 352
30/07/2015 162.50p 162.50p 161.50p 162.37p 14700
29/07/2015 162.50p 162.50p 162.01p 162.50p 3056
28/07/2015 162.50p 162.69p 162.00p 162.50p 33355
27/07/2015 162.50p 162.99p 162.50p 162.50p 35
24/07/2015 162.50p 162.50p 162.05p 162.50p 4093
23/07/2015 162.25p 162.50p 162.00p 162.50p 26674
22/07/2015 162.25p 162.25p 162.23p 162.25p 300
21/07/2015 162.50p 162.50p 162.00p 162.50p 10930
20/07/2015 162.25p 162.25p 161.55p 162.25p 5523
17/07/2015 161.50p 162.25p 161.50p 162.25p 0
16/07/2015 162.25p 162.25p 162.25p 162.25p 0
15/07/2015 162.25p 162.25p 162.25p 162.25p 0
14/07/2015 162.50p 162.50p 161.50p 162.25p 9583
13/07/2015 162.50p 162.50p 161.75p 162.50p 7000
10/07/2015 162.13p 162.50p 160.50p 162.50p 0
09/07/2015 160.50p 160.50p 159.00p 160.50p 4700
08/07/2015 160.50p 160.50p 158.92p 160.50p 18270
07/07/2015 160.50p 160.50p 160.50p 160.50p 0
06/07/2015 160.37p 161.70p 159.30p 160.50p 6183
03/07/2015 160.63p 162.31p 159.35p 160.63p 6010
02/07/2015 160.25p 162.00p 159.06p 160.25p 9154
01/07/2015 159.50p 162.00p 159.50p 160.25p 15000
30/06/2015 159.63p 159.63p 159.50p 159.50p 0
29/06/2015 160.00p 163.00p 159.63p 159.63p 0
26/06/2015 163.00p 163.00p 162.85p 163.00p 3700
25/06/2015 162.75p 163.00p 162.75p 163.00p 0
24/06/2015 163.00p 163.00p 163.00p 163.00p 0
23/06/2015 163.00p 163.00p 163.00p 163.00p 0
22/06/2015 163.00p 163.00p 162.50p 163.00p 0
19/06/2015 162.50p 162.50p 161.72p 162.50p 1514
18/06/2015 162.50p 163.40p 161.80p 162.50p 31700
17/06/2015 162.87p 162.87p 162.75p 162.75p 0
16/06/2015 162.75p 162.87p 161.50p 162.87p 59412
15/06/2015 162.75p 162.75p 162.25p 162.75p 13000
12/06/2015 163.25p 163.25p 161.85p 163.25p 19521
11/06/2015 163.25p 164.00p 161.85p 163.25p 17601
10/06/2015 163.25p 164.09p 163.25p 163.25p 2000
09/06/2015 163.25p 163.25p 163.25p 163.25p 0
08/06/2015 163.25p 163.25p 162.25p 163.25p 20000
05/06/2015 163.25p 163.25p 161.85p 163.25p 2600
04/06/2015 163.25p 164.44p 163.25p 163.25p 12082
03/06/2015 163.25p 164.44p 161.85p 163.25p 2913
02/06/2015 163.25p 164.50p 162.41p 163.25p 16000
01/06/2015 163.25p 164.60p 162.41p 163.25p 16144
29/05/2015 163.25p 164.61p 161.88p 163.25p 14068
28/05/2015 163.25p 163.25p 163.25p 163.25p 0

*Close Price adjusted for both dividends and splits