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
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
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

*Close Price adjusted for both dividends and splits