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
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
13/04/2017 236.75p 239.50p 235.50p 238.25p 32877
12/04/2017 236.75p 238.00p 236.17p 236.75p 47060
11/04/2017 234.75p 238.00p 234.70p 236.75p 78166
10/04/2017 234.50p 236.00p 234.38p 234.75p 78867
07/04/2017 234.00p 235.85p 233.65p 234.50p 40873
06/04/2017 234.00p 234.78p 233.50p 234.00p 43726
05/04/2017 233.50p 234.70p 233.50p 234.00p 18199
04/04/2017 233.50p 235.00p 232.78p 233.50p 52471
03/04/2017 233.50p 234.22p 232.78p 233.50p 39061
31/03/2017 233.50p 234.07p 233.44p 233.50p 23697
30/03/2017 233.50p 234.67p 233.44p 233.50p 36012
29/03/2017 233.25p 234.25p 231.00p 233.50p 49546
28/03/2017 233.75p 233.90p 232.00p 233.25p 18778
27/03/2017 235.50p 235.50p 233.00p 233.75p 60774
24/03/2017 235.50p 235.80p 234.00p 235.50p 49368
23/03/2017 235.50p 236.25p 234.48p 235.50p 37424
22/03/2017 235.50p 236.50p 234.48p 235.50p 26723
21/03/2017 234.25p 237.00p 234.25p 235.50p 32593
20/03/2017 234.25p 235.50p 234.25p 234.25p 52213
17/03/2017 233.75p 236.00p 233.75p 234.50p 62313
16/03/2017 232.00p 235.00p 232.00p 233.75p 66468
15/03/2017 232.00p 232.90p 232.00p 232.00p 18633
14/03/2017 232.00p 232.90p 232.00p 232.00p 33717
13/03/2017 232.00p 233.00p 232.00p 232.00p 56433
10/03/2017 232.00p 233.00p 232.00p 232.00p 29953
09/03/2017 232.00p 233.00p 232.00p 232.00p 39172
08/03/2017 232.00p 232.90p 232.00p 232.00p 17586
07/03/2017 232.00p 232.90p 232.00p 232.00p 43396
06/03/2017 232.00p 233.00p 232.00p 232.00p 32958
03/03/2017 232.00p 232.50p 231.50p 232.00p 21865
02/03/2017 229.75p 233.00p 229.75p 232.00p 56644
01/03/2017 229.50p 231.00p 229.50p 229.75p 56522
28/02/2017 229.50p 230.70p 229.50p 229.50p 65174
27/02/2017 229.00p 231.00p 229.00p 229.50p 43272
24/02/2017 229.00p 230.00p 228.00p 229.00p 83867
23/02/2017 229.00p 230.00p 229.00p 229.00p 98116
22/02/2017 228.50p 230.00p 228.00p 229.00p 63848
21/02/2017 227.00p 228.50p 227.00p 227.75p 47808
20/02/2017 226.75p 227.98p 226.75p 227.00p 29309
17/02/2017 225.00p 227.48p 225.00p 226.75p 63047
16/02/2017 225.00p 225.50p 224.82p 225.00p 68796
15/02/2017 224.50p 225.40p 224.50p 225.00p 40865
14/02/2017 224.00p 225.00p 223.60p 224.50p 47451
13/02/2017 223.50p 225.00p 223.50p 224.00p 74501
10/02/2017 223.50p 223.95p 223.29p 223.50p 38587
09/02/2017 223.00p 223.90p 222.58p 223.00p 19900
08/02/2017 223.00p 223.85p 222.58p 223.00p 15681
07/02/2017 223.00p 223.90p 222.58p 223.00p 57202
06/02/2017 223.00p 223.74p 223.00p 223.00p 45890
03/02/2017 222.50p 223.72p 221.87p 223.00p 53058
02/02/2017 222.50p 223.97p 221.87p 222.50p 38662
01/02/2017 222.50p 223.61p 221.87p 222.50p 46614
31/01/2017 222.50p 223.61p 222.50p 222.50p 6173
30/01/2017 221.00p 223.18p 221.00p 222.25p 80903
27/01/2017 221.00p 222.00p 221.00p 221.00p 33215
26/01/2017 221.00p 221.76p 221.00p 221.00p 18469
25/01/2017 221.00p 221.76p 220.44p 221.00p 48207
24/01/2017 221.00p 221.76p 220.44p 221.00p 40693
23/01/2017 220.75p 221.75p 220.02p 221.00p 34443
20/01/2017 220.75p 221.73p 219.62p 220.75p 5503
19/01/2017 220.75p 221.75p 220.02p 220.75p 21341
18/01/2017 220.75p 221.97p 220.02p 220.75p 4388
17/01/2017 220.75p 221.97p 220.02p 220.75p 15949
16/01/2017 219.00p 222.00p 219.00p 220.75p 33343
13/01/2017 217.75p 219.00p 217.02p 218.75p 9146
12/01/2017 217.25p 219.00p 217.13p 217.75p 30175
11/01/2017 215.00p 218.50p 215.00p 217.25p 70890
10/01/2017 212.00p 214.98p 212.00p 214.50p 52925
09/01/2017 212.00p 213.35p 210.95p 212.00p 46950
06/01/2017 211.75p 213.00p 210.85p 212.00p 21953
05/01/2017 211.50p 212.52p 210.42p 211.75p 23644
04/01/2017 211.50p 212.52p 210.42p 211.50p 49685
03/01/2017 211.50p 211.72p 210.42p 211.50p 40104
30/12/2016 211.50p 211.73p 211.50p 211.50p 27342
29/12/2016 211.50p 212.00p 210.42p 211.50p 28653
28/12/2016 211.50p 211.98p 210.38p 211.50p 81087
23/12/2016 211.50p 211.98p 210.33p 211.50p 9271
22/12/2016 211.50p 212.60p 210.38p 211.50p 48818
21/12/2016 211.50p 212.64p 210.37p 211.50p 16821
20/12/2016 211.50p 212.64p 210.60p 211.50p 24102
19/12/2016 211.50p 218.00p 210.15p 211.50p 37147
16/12/2016 210.50p 212.70p 209.00p 211.50p 38218
15/12/2016 210.50p 210.50p 209.00p 210.50p 39334
14/12/2016 210.50p 210.50p 209.00p 210.50p 110791
13/12/2016 210.50p 210.50p 209.05p 210.50p 8635
12/12/2016 210.50p 210.50p 209.05p 210.50p 19405
09/12/2016 210.50p 210.50p 209.00p 210.50p 27096
08/12/2016 210.50p 210.50p 209.00p 210.50p 38509
07/12/2016 210.50p 210.50p 209.03p 210.50p 7679
06/12/2016 210.50p 210.50p 209.00p 210.50p 37897
05/12/2016 210.50p 210.50p 209.00p 210.50p 20784
02/12/2016 210.50p 210.50p 209.00p 210.50p 15372
01/12/2016 210.50p 210.50p 209.00p 210.50p 17188
30/11/2016 210.50p 210.50p 209.33p 210.50p 19116
29/11/2016 210.50p 210.50p 209.00p 210.50p 48422
28/11/2016 210.50p 210.50p 209.33p 210.50p 7284
25/11/2016 210.50p 210.50p 209.33p 210.50p 6571
24/11/2016 210.50p 210.55p 210.49p 210.50p 27026
23/11/2016 210.50p 210.63p 209.33p 210.50p 34380
22/11/2016 210.50p 210.63p 209.15p 210.50p 12203
21/11/2016 210.50p 210.65p 209.15p 210.50p 35603
18/11/2016 211.00p 211.10p 210.48p 211.00p 49783
17/11/2016 211.00p 211.00p 210.10p 211.00p 20709
16/11/2016 211.25p 211.25p 210.50p 211.25p 39487
15/11/2016 211.25p 211.25p 210.50p 211.25p 28776
14/11/2016 211.25p 211.30p 210.50p 211.25p 9153
11/11/2016 211.25p 211.47p 210.50p 211.25p 17176
10/11/2016 209.75p 211.85p 209.75p 211.25p 61922
09/11/2016 205.63p 210.00p 205.25p 209.75p 50027
08/11/2016 210.88p 212.20p 209.93p 211.12p 19942
07/11/2016 210.88p 211.81p 209.92p 210.88p 12386
04/11/2016 210.12p 210.63p 209.61p 210.12p 13646
03/11/2016 209.38p 210.63p 209.38p 210.12p 24624
02/11/2016 209.00p 209.79p 209.00p 209.38p 19335
01/11/2016 209.00p 209.68p 208.41p 209.00p 60623
31/10/2016 209.00p 209.06p 208.38p 209.00p 14378
28/10/2016 209.00p 209.07p 208.38p 209.00p 10871
27/10/2016 209.00p 209.10p 208.38p 209.00p 27668
26/10/2016 209.00p 209.20p 208.10p 209.00p 31964
25/10/2016 208.75p 209.20p 208.75p 209.00p 15786
24/10/2016 208.50p 209.28p 207.50p 208.75p 50838
21/10/2016 208.50p 208.50p 207.60p 208.50p 27632
20/10/2016 208.00p 209.23p 207.99p 208.50p 67173
19/10/2016 207.50p 208.42p 206.26p 208.00p 29583
18/10/2016 207.00p 208.12p 207.00p 207.50p 42223
17/10/2016 206.00p 207.05p 206.00p 206.50p 37946
14/10/2016 206.00p 206.87p 206.00p 206.00p 34344
13/10/2016 205.50p 206.90p 204.68p 206.00p 48167
12/10/2016 203.50p 206.34p 203.00p 205.50p 132925
11/10/2016 203.00p 203.99p 202.52p 203.50p 115018
10/10/2016 199.75p 203.98p 199.75p 203.00p 290744
07/10/2016 197.00p 200.64p 197.00p 199.75p 129218
06/10/2016 197.00p 197.28p 196.02p 197.00p 7224
05/10/2016 197.00p 197.58p 196.20p 197.00p 13436
04/10/2016 196.75p 197.66p 196.20p 197.00p 44406
03/10/2016 196.25p 197.50p 195.57p 196.75p 38098
30/09/2016 196.50p 196.50p 195.50p 196.25p 10180
29/09/2016 196.50p 197.16p 196.50p 196.50p 4393
28/09/2016 195.50p 197.07p 194.33p 196.25p 20309
27/09/2016 195.50p 196.51p 194.00p 195.50p 38146
26/09/2016 195.50p 196.52p 194.00p 195.50p 43118
23/09/2016 195.00p 196.52p 195.00p 195.50p 5088
22/09/2016 194.50p 196.56p 193.44p 195.00p 13851
21/09/2016 192.25p 194.97p 192.15p 194.00p 8189
20/09/2016 190.75p 193.00p 190.75p 192.25p 3697
19/09/2016 190.75p 191.00p 190.50p 190.75p 27183
16/09/2016 190.75p 191.00p 190.75p 190.75p 2675
15/09/2016 189.50p 191.00p 188.15p 190.75p 8765
14/09/2016 188.50p 188.75p 188.00p 188.75p 32162
13/09/2016 187.50p 188.75p 187.15p 188.50p 4332
12/09/2016 187.50p 187.75p 187.10p 187.50p 28554
09/09/2016 187.50p 188.00p 187.20p 187.50p 11371
08/09/2016 186.75p 187.50p 186.50p 187.50p 38783
07/09/2016 186.50p 186.85p 186.50p 186.75p 67278
06/09/2016 186.25p 186.50p 186.00p 186.50p 2500
05/09/2016 186.00p 186.25p 186.00p 186.25p 0
02/09/2016 186.00p 186.15p 185.00p 186.00p 29881
01/09/2016 186.00p 186.15p 186.00p 186.00p 1016
31/08/2016 186.00p 186.00p 185.00p 186.00p 30068
30/08/2016 185.50p 186.00p 185.23p 186.00p 7384
26/08/2016 185.50p 187.00p 185.50p 185.50p 632

*Close Price adjusted for both dividends and splits