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
01/07/2016 166.25p 170.00p 166.25p 167.75p 14370
30/06/2016 165.75p 166.25p 165.75p 166.25p 0
29/06/2016 165.00p 165.75p 164.50p 165.75p 0
28/06/2016 164.00p 164.50p 164.00p 164.50p 2000
27/06/2016 162.75p 164.00p 162.75p 163.75p 12051
24/06/2016 158.50p 162.37p 158.50p 162.37p 5000
23/06/2016 166.75p 167.50p 166.75p 167.50p 56400
22/06/2016 166.75p 167.38p 166.75p 166.75p 23166
21/06/2016 166.75p 167.28p 166.75p 166.75p 20002
20/06/2016 166.75p 167.28p 166.75p 166.75p 15306
17/06/2016 166.50p 166.50p 165.82p 166.50p 56353
16/06/2016 166.50p 166.50p 166.40p 166.50p 592
15/06/2016 166.50p 166.50p 165.56p 166.50p 2500
14/06/2016 166.50p 166.50p 166.48p 166.50p 6000
13/06/2016 166.50p 167.00p 165.60p 166.50p 10900
10/06/2016 166.25p 166.50p 165.50p 166.50p 12301
09/06/2016 166.25p 166.25p 165.02p 166.25p 8428
08/06/2016 166.25p 166.25p 166.25p 166.25p 601
07/06/2016 166.25p 166.25p 166.25p 166.25p 0
06/06/2016 166.00p 166.25p 165.02p 166.25p 24286
03/06/2016 166.00p 166.00p 166.00p 166.00p 0
02/06/2016 166.00p 166.23p 165.10p 166.00p 16125
01/06/2016 166.00p 166.44p 166.00p 166.00p 5387
31/05/2016 166.00p 166.00p 165.10p 166.00p 18755
27/05/2016 166.00p 166.00p 166.00p 166.00p 0
26/05/2016 166.00p 166.44p 165.00p 166.00p 13994
25/05/2016 165.75p 166.00p 165.00p 166.00p 70170
24/05/2016 165.25p 166.08p 165.00p 165.75p 75447
23/05/2016 165.25p 165.70p 165.25p 165.25p 49405
20/05/2016 165.25p 165.47p 164.51p 165.25p 44854
19/05/2016 165.25p 165.58p 165.25p 165.25p 8545
18/05/2016 165.25p 165.25p 164.50p 165.25p 0
17/05/2016 165.25p 165.58p 164.50p 164.50p 7155
16/05/2016 165.25p 165.25p 165.25p 165.25p 0
13/05/2016 165.25p 165.25p 164.66p 165.25p 5000
12/05/2016 165.00p 165.25p 164.50p 165.25p 17904
11/05/2016 165.00p 165.00p 164.61p 165.00p 17000
10/05/2016 164.50p 165.10p 164.16p 164.50p 7044
09/05/2016 164.25p 164.50p 164.25p 164.50p 0
06/05/2016 164.25p 164.37p 164.00p 164.25p 3045
05/05/2016 164.25p 164.25p 164.00p 164.25p 3536
04/05/2016 164.25p 164.37p 164.10p 164.25p 14720
03/05/2016 164.25p 164.25p 164.01p 164.25p 759
29/04/2016 164.25p 164.50p 164.00p 164.25p 32450
28/04/2016 164.25p 164.25p 164.00p 164.25p 5360
27/04/2016 164.25p 164.50p 163.50p 164.25p 4500
26/04/2016 164.25p 164.61p 163.51p 164.25p 23707
25/04/2016 164.25p 164.25p 164.25p 164.25p 0
22/04/2016 164.50p 164.50p 163.50p 164.25p 11578
21/04/2016 163.75p 164.25p 163.75p 164.25p 6939
20/04/2016 162.75p 164.00p 162.75p 163.75p 7377
19/04/2016 162.25p 163.00p 162.25p 162.75p 2500
18/04/2016 162.25p 162.50p 162.25p 162.25p 1825
15/04/2016 162.00p 162.49p 162.00p 162.25p 5076
14/04/2016 161.75p 163.50p 161.60p 162.00p 24756
13/04/2016 160.25p 161.75p 160.25p 161.75p 78700
12/04/2016 159.50p 159.75p 159.50p 159.75p 10000
11/04/2016 158.50p 160.00p 158.50p 159.50p 20445
08/04/2016 158.00p 158.50p 157.51p 158.50p 33952
07/04/2016 157.00p 158.00p 156.55p 157.75p 124656
06/04/2016 156.75p 157.00p 156.55p 157.00p 19000
05/04/2016 156.62p 156.62p 156.62p 156.62p 0
04/04/2016 156.62p 156.70p 156.00p 156.62p 15157
01/04/2016 156.75p 156.75p 156.00p 156.62p 6419
31/03/2016 156.62p 156.75p 156.00p 156.75p 22919
30/03/2016 156.62p 156.74p 156.00p 156.62p 7499
29/03/2016 156.75p 156.89p 156.00p 156.62p 26105
24/03/2016 156.50p 156.75p 156.50p 156.75p 0
23/03/2016 156.50p 156.50p 156.05p 156.50p 3000
22/03/2016 156.50p 156.52p 156.05p 156.50p 4500
21/03/2016 156.50p 156.55p 156.50p 156.50p 143
18/03/2016 156.50p 156.50p 156.00p 156.50p 14320
17/03/2016 156.50p 157.00p 156.50p 157.00p 31677
16/03/2016 156.50p 156.50p 156.00p 156.50p 11000
15/03/2016 156.50p 156.50p 156.00p 156.50p 6000
14/03/2016 156.50p 156.50p 156.00p 156.50p 18065
11/03/2016 156.62p 157.25p 156.50p 156.50p 19725
10/03/2016 156.62p 156.89p 156.00p 156.62p 2098
09/03/2016 156.75p 157.06p 155.75p 156.62p 16169
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

*Close Price adjusted for both dividends and splits