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
08/08/2014 154.25p 154.50p 153.40p 154.50p 5000
07/08/2014 154.25p 154.25p 154.25p 154.25p 0
06/08/2014 154.25p 154.53p 153.25p 154.25p 18660
05/08/2014 154.25p 154.53p 153.50p 154.25p 6000
04/08/2014 154.00p 154.25p 154.00p 154.25p 0
01/08/2014 154.00p 154.22p 154.00p 154.00p 500
31/07/2014 154.00p 154.00p 153.00p 154.00p 0
30/07/2014 154.00p 154.22p 154.00p 154.00p 1500
29/07/2014 154.00p 154.25p 153.65p 154.00p 0
28/07/2014 154.25p 154.25p 153.65p 154.00p 10000
25/07/2014 154.25p 155.00p 153.65p 154.25p 1650
24/07/2014 154.25p 154.95p 153.65p 154.25p 7060
23/07/2014 154.25p 155.25p 153.00p 154.25p 28075
22/07/2014 154.25p 155.25p 154.25p 154.25p 2237
21/07/2014 154.25p 154.95p 153.50p 154.25p 6898
18/07/2014 154.25p 154.85p 153.50p 154.25p 11005
17/07/2014 154.25p 154.38p 153.40p 154.25p 6785
16/07/2014 154.25p 154.25p 153.00p 154.25p 14000
15/07/2014 154.25p 154.25p 153.40p 154.25p 1255
14/07/2014 154.00p 154.45p 154.00p 154.25p 6100
11/07/2014 154.00p 155.20p 154.00p 154.00p 7000
10/07/2014 154.00p 154.42p 154.00p 154.00p 2249
09/07/2014 154.00p 154.15p 154.00p 154.00p 80
08/07/2014 154.00p 154.42p 152.75p 154.00p 20775
07/07/2014 154.00p 154.42p 153.50p 154.00p 6808
04/07/2014 153.75p 154.00p 153.50p 153.50p 17749
03/07/2014 153.75p 154.35p 152.97p 153.75p 0
02/07/2014 153.75p 154.35p 152.97p 153.75p 9500
01/07/2014 153.75p 153.75p 152.50p 153.75p 15000
30/06/2014 153.75p 154.35p 152.75p 153.75p 0
27/06/2014 153.75p 154.35p 152.75p 153.75p 12192
26/06/2014 153.75p 153.75p 152.55p 153.75p 14609
25/06/2014 153.75p 153.75p 153.13p 153.75p 6500
24/06/2014 153.75p 154.00p 153.75p 153.75p 0
23/06/2014 154.00p 154.00p 154.00p 154.00p 3250
20/06/2014 154.00p 154.50p 153.75p 154.00p 7022
19/06/2014 154.50p 154.50p 154.25p 154.50p 2500
18/06/2014 154.25p 154.25p 153.50p 154.25p 0
17/06/2014 153.50p 154.25p 153.50p 154.25p 3250
16/06/2014 153.50p 154.00p 153.50p 153.50p 11467
13/06/2014 153.50p 154.10p 153.50p 153.50p 1038
12/06/2014 153.25p 153.50p 152.70p 153.50p 10533
11/06/2014 151.25p 154.00p 151.00p 153.00p 16500
10/06/2014 151.00p 151.48p 150.22p 151.00p 11765
09/06/2014 151.00p 151.00p 150.52p 151.00p 7000
06/06/2014 150.00p 151.00p 150.00p 151.00p 52100
05/06/2014 150.00p 150.00p 149.00p 150.00p 41200
04/06/2014 150.00p 150.00p 149.00p 150.00p 16500
03/06/2014 149.75p 150.60p 149.50p 150.00p 35101
02/06/2014 149.75p 149.75p 148.00p 149.75p 0
30/05/2014 149.50p 149.75p 148.00p 149.75p 103420
29/05/2014 149.50p 149.50p 148.33p 149.50p 70
28/05/2014 149.50p 149.50p 148.90p 149.50p 1326
27/05/2014 149.00p 149.50p 147.00p 149.50p 28702
23/05/2014 148.75p 149.00p 147.44p 149.00p 12260
22/05/2014 148.75p 148.75p 147.00p 148.75p 6766
21/05/2014 149.00p 149.25p 147.00p 148.75p 0
20/05/2014 149.00p 149.25p 147.00p 149.00p 6900
19/05/2014 150.00p 150.00p 147.00p 149.25p 19901
16/05/2014 150.00p 150.00p 148.04p 150.00p 305
15/05/2014 150.00p 150.00p 148.50p 150.00p 135656
14/05/2014 150.00p 150.00p 147.50p 150.00p 32500
13/05/2014 150.00p 150.00p 148.04p 150.00p 2744
12/05/2014 150.00p 150.28p 150.00p 150.00p 0
09/05/2014 150.00p 150.28p 150.00p 150.00p 5024
08/05/2014 150.00p 150.28p 150.00p 150.00p 3250
07/05/2014 149.75p 150.00p 149.50p 150.00p 0
06/05/2014 149.50p 149.74p 149.50p 149.50p 9750
02/05/2014 149.50p 149.74p 148.00p 149.50p 17582
01/05/2014 149.50p 149.50p 148.00p 149.50p 11125
30/04/2014 150.00p 150.00p 147.50p 149.50p 15381
29/04/2014 150.00p 150.00p 149.25p 150.00p 0
28/04/2014 150.00p 150.00p 149.50p 150.00p 4000
25/04/2014 150.00p 150.00p 149.00p 150.00p 2000
24/04/2014 150.00p 150.30p 149.00p 150.00p 8477
23/04/2014 149.50p 150.00p 149.02p 150.00p 3000
22/04/2014 149.50p 149.50p 148.78p 149.50p 6588
17/04/2014 149.50p 149.50p 148.78p 149.50p 3361
16/04/2014 149.50p 149.74p 148.78p 149.50p 0
15/04/2014 149.50p 149.74p 148.78p 149.50p 10800
14/04/2014 149.50p 150.78p 149.50p 149.50p 0
11/04/2014 149.75p 150.78p 149.75p 149.87p 1314
10/04/2014 149.75p 151.32p 148.91p 149.75p 0
09/04/2014 149.75p 151.32p 148.91p 149.75p 11595
08/04/2014 149.50p 150.52p 149.50p 149.75p 20100
07/04/2014 149.50p 149.98p 148.00p 149.50p 15798
04/04/2014 149.50p 149.70p 149.50p 149.50p 2814
03/04/2014 149.50p 149.50p 148.30p 149.50p 3500
02/04/2014 149.50p 149.75p 149.50p 149.50p 2500
01/04/2014 149.75p 150.00p 148.00p 149.50p 26500
31/03/2014 149.50p 150.00p 148.36p 149.75p 51742
28/03/2014 149.50p 149.50p 148.36p 149.50p 6000
27/03/2014 149.50p 150.28p 148.42p 149.50p 0
26/03/2014 149.75p 150.28p 148.42p 149.75p 14759
25/03/2014 149.75p 150.90p 148.00p 149.75p 0
24/03/2014 149.50p 150.90p 148.00p 149.75p 23326
21/03/2014 149.25p 150.40p 148.00p 149.50p 16419
20/03/2014 149.50p 150.75p 149.00p 149.25p 0
19/03/2014 150.75p 150.75p 149.00p 150.75p 24339
18/03/2014 150.50p 150.75p 149.50p 150.75p 32240
17/03/2014 150.50p 151.40p 149.00p 150.50p 33303
14/03/2014 150.50p 150.95p 150.50p 150.50p 0
13/03/2014 150.50p 150.95p 150.50p 150.50p 4300
12/03/2014 150.50p 150.50p 149.00p 150.50p 11200
11/03/2014 150.50p 151.80p 149.00p 150.50p 0
10/03/2014 150.50p 151.80p 149.00p 150.50p 23624
07/03/2014 150.50p 150.50p 149.20p 150.50p 750
06/03/2014 150.50p 150.50p 149.00p 150.50p 36335
05/03/2014 150.50p 150.50p 149.00p 150.50p 0
04/03/2014 150.50p 150.50p 149.00p 150.50p 0
03/03/2014 150.25p 150.50p 149.00p 150.25p 5500
28/02/2014 150.00p 150.50p 150.00p 150.50p 13000
27/02/2014 150.00p 152.00p 150.00p 152.00p 25900
26/02/2014 150.00p 150.00p 148.00p 150.00p 0
25/02/2014 150.00p 150.00p 148.00p 150.00p 0
24/02/2014 150.00p 150.00p 148.00p 150.00p 0
21/02/2014 150.00p 150.00p 148.00p 150.00p 31658
20/02/2014 150.00p 150.50p 150.00p 150.00p 1658
19/02/2014 150.75p 150.75p 149.00p 150.00p 11345
18/02/2014 150.75p 151.50p 147.75p 150.75p 53655
17/02/2014 150.75p 151.14p 149.50p 150.75p 31578
14/02/2014 151.75p 152.64p 149.50p 150.75p 20825
13/02/2014 152.50p 152.50p 150.50p 151.75p 10000
12/02/2014 152.50p 153.00p 152.50p 152.50p 12000
11/02/2014 153.00p 153.88p 150.50p 153.00p 20000
10/02/2014 153.00p 153.88p 151.50p 153.00p 7692
07/02/2014 153.00p 153.00p 151.50p 153.00p 0
06/02/2014 153.00p 153.00p 151.50p 153.00p 0
05/02/2014 153.00p 153.00p 151.50p 153.00p 3000
04/02/2014 153.00p 153.88p 151.50p 153.00p 54950
03/02/2014 153.00p 153.25p 152.00p 153.00p 15947
31/01/2014 153.25p 153.25p 152.00p 153.00p 12600
30/01/2014 153.25p 153.25p 152.20p 153.25p 7534
29/01/2014 153.25p 153.74p 152.20p 153.25p 20626
28/01/2014 153.25p 153.25p 152.00p 153.25p 3000
27/01/2014 153.00p 153.25p 152.00p 153.25p 18931
24/01/2014 153.50p 154.24p 152.00p 153.50p 12700
23/01/2014 153.50p 153.50p 152.00p 153.50p 1650
22/01/2014 153.50p 153.50p 152.00p 153.50p 48628
21/01/2014 153.50p 153.50p 152.10p 153.50p 76000
20/01/2014 153.50p 153.50p 152.60p 153.50p 3277
17/01/2014 153.50p 153.50p 152.50p 153.50p 338178
16/01/2014 153.50p 153.50p 152.60p 153.50p 2022
15/01/2014 153.50p 153.50p 152.50p 153.50p 14850
14/01/2014 153.50p 153.50p 152.00p 153.50p 39257
13/01/2014 153.50p 153.50p 152.50p 153.50p 3990
10/01/2014 153.50p 153.50p 152.50p 153.50p 147
09/01/2014 153.50p 153.50p 152.50p 153.50p 18850
08/01/2014 153.50p 153.50p 152.01p 153.50p 11200
07/01/2014 153.50p 153.89p 153.50p 153.50p 3125
06/01/2014 153.50p 153.50p 152.30p 153.50p 6600
03/01/2014 153.50p 154.04p 153.50p 153.50p 20000
02/01/2014 153.50p 153.89p 153.00p 153.50p 0
31/12/2013 153.50p 153.89p 153.00p 153.50p 0
30/12/2013 153.50p 153.89p 153.00p 153.50p 16000
27/12/2013 153.50p 153.50p 152.30p 153.50p 0
24/12/2013 153.50p 153.50p 152.30p 153.50p 38080
23/12/2013 153.50p 154.04p 152.01p 153.50p 41953
20/12/2013 153.50p 154.49p 152.30p 153.50p 10686
19/12/2013 153.50p 153.50p 152.01p 153.50p 7888
18/12/2013 153.50p 153.90p 153.50p 153.50p 7232
17/12/2013 153.50p 153.50p 153.00p 153.50p 0
16/12/2013 153.50p 153.50p 153.00p 153.50p 0
13/12/2013 153.50p 153.50p 153.00p 153.50p 3275
12/12/2013 153.50p 153.50p 152.00p 153.50p 0
11/12/2013 153.50p 153.50p 152.00p 153.50p 13029
10/12/2013 153.50p 154.00p 153.50p 153.50p 52654
09/12/2013 153.50p 154.04p 152.30p 153.50p 3108
06/12/2013 153.50p 154.04p 153.50p 153.50p 0
05/12/2013 153.50p 154.04p 153.50p 153.50p 2200
04/12/2013 153.50p 154.49p 153.50p 153.50p 2897
03/12/2013 153.50p 153.50p 152.01p 153.50p 378
02/12/2013 153.50p 154.04p 152.00p 153.50p 0
29/11/2013 153.50p 154.04p 152.00p 153.50p 84500
28/11/2013 153.50p 153.50p 152.20p 153.50p 5257
27/11/2013 152.00p 154.00p 151.75p 153.50p 26380
26/11/2013 151.75p 152.99p 151.75p 151.75p 46318
25/11/2013 151.63p 152.80p 150.75p 151.75p 17907
22/11/2013 151.63p 151.63p 151.08p 151.63p 0
21/11/2013 151.63p 151.63p 151.08p 151.63p 20500
20/11/2013 151.63p 152.45p 151.00p 151.63p 26200
19/11/2013 151.63p 152.45p 150.52p 151.63p 12194
18/11/2013 151.50p 151.63p 150.45p 151.63p 665
15/11/2013 151.50p 152.70p 150.50p 151.50p 106766
14/11/2013 151.37p 152.00p 151.37p 151.50p 43089
13/11/2013 151.37p 152.00p 151.37p 151.37p 3000
12/11/2013 151.37p 152.00p 151.37p 151.37p 5946
11/11/2013 151.37p 152.00p 151.37p 151.37p 10510
08/11/2013 151.37p 152.00p 150.00p 151.37p 0
07/11/2013 151.25p 152.00p 150.00p 151.37p 14250
06/11/2013 151.25p 151.74p 150.00p 151.25p 0
05/11/2013 151.25p 151.74p 150.00p 151.25p 0
04/11/2013 151.25p 151.74p 151.25p 151.25p 8500
01/11/2013 151.25p 151.95p 149.50p 151.25p 32611
31/10/2013 151.25p 151.99p 149.85p 151.25p 3986
30/10/2013 151.25p 151.99p 151.25p 151.25p 320
29/10/2013 150.00p 152.15p 149.30p 151.25p 40225
28/10/2013 150.00p 150.00p 149.20p 150.00p 8119
25/10/2013 150.00p 150.00p 149.75p 150.00p 17131
24/10/2013 149.75p 150.00p 149.50p 150.00p 13500

*Close Price adjusted for both dividends and splits