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
27/05/2015 163.25p 163.25p 163.25p 163.25p 0
26/05/2015 163.25p 163.25p 161.88p 163.25p 3994
22/05/2015 163.25p 163.25p 163.25p 163.25p 0
21/05/2015 163.25p 164.65p 163.25p 163.25p 21850
20/05/2015 163.25p 164.61p 161.88p 163.25p 4296
19/05/2015 163.25p 163.25p 163.25p 163.25p 0
18/05/2015 163.25p 163.25p 161.88p 163.25p 1402
15/05/2015 163.25p 164.09p 161.88p 163.25p 5767
14/05/2015 163.25p 163.25p 163.25p 163.25p 0
13/05/2015 163.25p 163.25p 163.25p 163.25p 0
12/05/2015 163.25p 163.25p 162.00p 163.25p 1235
11/05/2015 163.25p 163.25p 161.85p 163.25p 5517
08/05/2015 163.00p 164.09p 163.00p 163.25p 3994
07/05/2015 163.00p 163.60p 163.00p 163.00p 14628
06/05/2015 163.00p 163.00p 161.83p 163.00p 2000
05/05/2015 163.00p 163.00p 162.75p 163.00p 0
01/05/2015 162.75p 162.75p 161.78p 162.75p 796
30/04/2015 162.75p 162.75p 162.75p 162.75p 7209
29/04/2015 163.25p 163.25p 161.85p 163.25p 3850
28/04/2015 163.25p 163.95p 163.25p 163.25p 6099
27/04/2015 163.25p 163.88p 161.85p 163.25p 17135
24/04/2015 163.25p 163.50p 161.50p 163.25p 5700
23/04/2015 163.25p 163.25p 163.25p 163.25p 0
22/04/2015 163.25p 163.25p 162.00p 163.25p 2400
21/04/2015 163.25p 164.50p 161.88p 163.25p 10100
20/04/2015 163.25p 163.25p 161.88p 163.25p 2610
17/04/2015 163.25p 163.25p 161.88p 163.25p 7000
16/04/2015 163.25p 163.25p 163.25p 163.25p 0
15/04/2015 162.75p 163.25p 162.75p 163.25p 0
14/04/2015 163.25p 163.25p 161.50p 163.25p 17600
13/04/2015 163.25p 163.25p 161.75p 163.25p 10500
10/04/2015 162.50p 163.00p 161.00p 163.00p 24637
09/04/2015 162.50p 162.50p 161.87p 162.50p 3856
08/04/2015 162.25p 163.48p 162.25p 162.25p 7058
07/04/2015 162.25p 162.99p 160.54p 162.25p 19135
02/04/2015 162.25p 162.99p 161.00p 162.25p 15780
01/04/2015 161.25p 162.78p 161.25p 162.25p 15000
31/03/2015 162.25p 162.78p 160.50p 162.25p 16583
30/03/2015 162.25p 162.25p 162.25p 162.25p 0
27/03/2015 162.25p 163.82p 160.88p 162.25p 8964
26/03/2015 161.87p 162.78p 161.87p 162.25p 15106
25/03/2015 162.25p 162.37p 162.25p 162.37p 0
24/03/2015 162.25p 162.25p 161.00p 162.25p 8675
23/03/2015 162.25p 163.30p 162.00p 162.25p 7525
20/03/2015 162.25p 163.30p 160.54p 162.25p 13065
19/03/2015 162.25p 162.25p 160.50p 162.25p 46950
18/03/2015 162.00p 163.24p 160.76p 162.00p 8436
17/03/2015 162.00p 163.96p 161.16p 162.00p 11000
16/03/2015 162.00p 163.56p 159.00p 159.00p 15863
13/03/2015 161.50p 162.00p 161.50p 162.00p 20000
12/03/2015 161.50p 161.50p 161.50p 161.50p 0
11/03/2015 161.25p 161.75p 161.25p 161.50p 0
10/03/2015 161.50p 161.60p 159.90p 161.50p 953
09/03/2015 161.50p 161.50p 159.90p 161.50p 3830
06/03/2015 161.50p 161.66p 161.50p 161.50p 4224
05/03/2015 161.50p 161.70p 159.90p 161.50p 10279
04/03/2015 161.50p 161.50p 159.90p 161.50p 10075
03/03/2015 160.75p 161.50p 160.75p 161.50p 0
02/03/2015 160.75p 160.75p 159.98p 160.75p 2795
27/02/2015 160.63p 160.75p 160.00p 160.75p 11000
26/02/2015 159.88p 160.90p 159.00p 160.63p 31287
25/02/2015 158.88p 159.88p 158.88p 159.88p 61500
24/02/2015 158.75p 158.75p 158.15p 158.75p 5000
23/02/2015 158.75p 158.75p 158.75p 158.75p 0
20/02/2015 158.75p 158.83p 158.75p 158.75p 1350
19/02/2015 158.75p 158.75p 158.75p 158.75p 0
18/02/2015 158.75p 158.75p 158.75p 158.75p 0
17/02/2015 158.75p 158.75p 158.75p 158.75p 0
16/02/2015 158.75p 158.83p 158.75p 158.75p 933
13/02/2015 158.75p 158.75p 158.75p 158.75p 0
12/02/2015 158.75p 158.75p 158.00p 158.75p 6000
11/02/2015 158.75p 158.75p 158.00p 158.75p 10000
10/02/2015 158.62p 159.00p 158.15p 158.75p 4836
09/02/2015 158.62p 158.83p 158.62p 158.62p 3124
06/02/2015 158.62p 158.75p 158.62p 158.62p 0
05/02/2015 158.75p 160.08p 158.75p 158.75p 45000
04/02/2015 158.75p 158.75p 158.50p 158.75p 0
03/02/2015 158.50p 158.50p 158.50p 158.50p 0
02/02/2015 158.50p 159.10p 157.70p 158.50p 4400
30/01/2015 158.25p 159.48p 158.00p 158.50p 45100
29/01/2015 158.00p 158.25p 158.00p 158.25p 21935
28/01/2015 157.75p 157.75p 157.50p 157.75p 11380
27/01/2015 157.75p 158.18p 157.00p 157.75p 31625
26/01/2015 157.75p 157.75p 157.00p 157.75p 7000
23/01/2015 157.25p 158.20p 156.38p 157.75p 15000
22/01/2015 157.25p 157.25p 156.38p 157.25p 16712
21/01/2015 157.00p 158.02p 157.00p 157.00p 14650
20/01/2015 157.00p 157.00p 157.00p 157.00p 0
19/01/2015 157.00p 157.54p 155.95p 157.00p 24850
16/01/2015 157.12p 157.12p 157.00p 157.00p 0
15/01/2015 157.25p 157.57p 157.00p 157.00p 20
14/01/2015 157.25p 157.60p 157.00p 157.00p 12400
13/01/2015 158.00p 158.00p 156.40p 158.00p 6150
12/01/2015 158.00p 158.80p 158.00p 158.00p 156
09/01/2015 158.00p 158.00p 158.00p 158.00p 3876
08/01/2015 158.00p 158.00p 158.00p 158.00p 0
07/01/2015 158.00p 158.00p 158.00p 158.00p 0
06/01/2015 158.00p 158.00p 156.44p 158.00p 1000
05/01/2015 157.50p 158.00p 156.00p 158.00p 6328
02/01/2015 157.50p 157.50p 157.50p 157.50p 0
31/12/2014 157.50p 158.30p 157.50p 157.50p 15
30/12/2014 157.50p 157.50p 157.50p 157.50p 0
29/12/2014 157.50p 157.50p 157.50p 157.50p 0
24/12/2014 157.50p 157.50p 157.50p 157.50p 0
23/12/2014 157.00p 157.60p 155.94p 157.50p 4717
22/12/2014 157.00p 157.60p 157.00p 157.00p 378
19/12/2014 157.00p 157.60p 157.00p 157.00p 1900
18/12/2014 156.50p 157.25p 156.50p 156.75p 5000
17/12/2014 156.50p 157.20p 154.83p 156.00p 10636
16/12/2014 156.50p 156.50p 154.90p 156.50p 9778
15/12/2014 156.25p 156.50p 155.50p 156.50p 18000
12/12/2014 157.00p 157.00p 155.00p 157.00p 31484
11/12/2014 156.50p 157.00p 156.50p 157.00p 0
10/12/2014 157.00p 157.00p 155.64p 157.00p 3000
09/12/2014 157.25p 158.56p 155.50p 157.00p 17301
08/12/2014 157.50p 157.50p 157.50p 157.50p 0
05/12/2014 157.25p 158.65p 157.25p 157.50p 6000
04/12/2014 156.38p 158.56p 156.38p 157.00p 7525
03/12/2014 156.38p 157.00p 156.38p 156.38p 12500
02/12/2014 156.00p 157.64p 156.00p 156.38p 475
01/12/2014 156.25p 156.25p 156.00p 156.00p 6935
28/11/2014 155.00p 156.25p 154.32p 156.25p 112798
27/11/2014 154.50p 155.75p 153.45p 154.75p 22867
26/11/2014 154.50p 155.67p 154.50p 154.50p 2500
25/11/2014 154.50p 154.50p 153.33p 154.50p 700
24/11/2014 154.50p 155.00p 154.50p 154.50p 30000
21/11/2014 153.75p 154.73p 153.75p 154.00p 16100
20/11/2014 153.88p 153.88p 152.75p 153.88p 7754
19/11/2014 153.88p 153.88p 153.00p 153.88p 3940
18/11/2014 153.75p 153.75p 153.75p 153.75p 0
17/11/2014 153.75p 153.75p 152.50p 153.75p 7267
14/11/2014 154.75p 154.75p 152.78p 153.75p 36453
13/11/2014 153.75p 154.73p 153.75p 153.75p 1000
12/11/2014 153.75p 154.75p 153.75p 153.75p 5000
11/11/2014 153.25p 154.64p 152.33p 153.75p 5169
10/11/2014 152.50p 154.65p 151.30p 153.25p 29740
07/11/2014 152.00p 154.06p 152.00p 152.50p 2000
06/11/2014 151.50p 152.00p 150.00p 152.00p 15500
05/11/2014 151.00p 151.50p 151.00p 151.50p 0
04/11/2014 151.00p 151.00p 149.50p 151.00p 105500
03/11/2014 151.00p 152.50p 149.00p 151.00p 14880
31/10/2014 151.37p 151.37p 149.00p 151.00p 12635
30/10/2014 150.50p 150.50p 150.50p 150.50p 0
29/10/2014 150.50p 150.50p 149.33p 150.50p 2416
28/10/2014 150.50p 150.50p 149.33p 150.50p 4000
27/10/2014 150.50p 150.50p 149.75p 150.50p 8317
24/10/2014 150.50p 151.00p 150.50p 150.50p 0
23/10/2014 151.00p 151.00p 150.22p 151.00p 3800
22/10/2014 151.00p 151.00p 150.00p 151.00p 17999
21/10/2014 151.50p 151.50p 150.00p 151.00p 12859
20/10/2014 152.00p 152.00p 152.00p 152.00p 0
17/10/2014 152.00p 152.00p 151.00p 152.00p 17522
16/10/2014 152.00p 152.00p 152.00p 152.00p 0
15/10/2014 152.50p 152.50p 152.00p 152.00p 8700
14/10/2014 152.50p 152.50p 152.25p 152.50p 6500
13/10/2014 152.50p 152.50p 152.00p 152.50p 1700
10/10/2014 154.00p 154.00p 153.22p 154.00p 11180
09/10/2014 154.75p 154.75p 153.50p 154.75p 5300
08/10/2014 154.75p 154.75p 154.75p 154.75p 0
07/10/2014 154.75p 154.75p 153.88p 154.75p 5000
06/10/2014 154.75p 154.75p 154.75p 154.75p 0
03/10/2014 154.75p 154.75p 153.00p 154.75p 32848
02/10/2014 155.50p 155.50p 154.44p 154.75p 1605
01/10/2014 155.50p 155.50p 155.50p 155.50p 0
30/09/2014 155.50p 155.50p 155.00p 155.50p 25000
29/09/2014 155.50p 155.50p 155.24p 155.50p 7500
26/09/2014 155.50p 155.50p 155.50p 155.50p 0
25/09/2014 155.50p 155.50p 154.75p 155.50p 2000
24/09/2014 155.50p 155.50p 154.75p 155.50p 776
23/09/2014 155.50p 155.50p 154.75p 155.50p 766
22/09/2014 155.50p 156.30p 155.25p 155.50p 7840
19/09/2014 155.50p 155.50p 155.50p 155.50p 0
18/09/2014 155.50p 155.50p 155.50p 155.50p 0
17/09/2014 155.50p 155.50p 154.50p 155.50p 17200
16/09/2014 155.50p 155.50p 155.50p 155.50p 4500
15/09/2014 155.50p 155.50p 155.50p 155.50p 0
12/09/2014 155.00p 155.50p 154.70p 155.50p 39100
11/09/2014 155.00p 155.00p 153.85p 155.00p 7000
10/09/2014 155.25p 155.25p 155.00p 155.00p 0
09/09/2014 155.38p 155.38p 154.67p 155.25p 1750
08/09/2014 155.25p 155.25p 155.25p 155.25p 0
05/09/2014 155.25p 155.25p 153.50p 155.25p 12256
04/09/2014 155.25p 156.61p 153.50p 155.25p 7192
03/09/2014 155.25p 155.25p 153.75p 155.25p 6000
02/09/2014 155.00p 155.25p 154.00p 155.25p 5000
01/09/2014 155.00p 155.00p 155.00p 155.00p 0
29/08/2014 155.00p 155.00p 153.50p 155.00p 4610
28/08/2014 155.00p 155.00p 155.00p 155.00p 0
27/08/2014 155.00p 155.00p 155.00p 155.00p 0
26/08/2014 155.00p 155.00p 153.50p 155.00p 1600
22/08/2014 154.75p 155.00p 153.63p 155.00p 15150
21/08/2014 154.75p 154.75p 153.75p 154.75p 10100
20/08/2014 154.75p 154.75p 153.50p 154.75p 11250
19/08/2014 154.75p 154.75p 153.50p 154.75p 4000
18/08/2014 154.75p 154.75p 154.75p 154.75p 0
15/08/2014 154.75p 154.75p 154.50p 154.75p 80
14/08/2014 154.75p 154.75p 154.50p 154.75p 8000
13/08/2014 154.75p 154.75p 154.75p 154.75p 0
12/08/2014 154.75p 154.75p 153.50p 154.75p 10500
11/08/2014 154.50p 154.75p 153.00p 154.75p 6800

*Close Price adjusted for both dividends and splits