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
09/01/2013 133.50p 133.95p 133.01p 133.75p 6526
08/01/2013 133.25p 133.50p 133.00p 133.50p 39870
07/01/2013 132.75p 133.25p 132.75p 133.25p 22550
04/01/2013 132.00p 132.95p 132.00p 132.75p 57500
03/01/2013 131.75p 132.00p 131.51p 131.88p 29750
02/01/2013 130.88p 131.50p 130.75p 131.50p 62959
31/12/2012 130.75p 130.75p 130.51p 130.75p 5430
28/12/2012 131.00p 131.00p 130.50p 130.75p 23000
27/12/2012 130.25p 131.00p 130.25p 131.00p 15075
24/12/2012 130.25p 130.25p 130.01p 130.25p 2951
21/12/2012 130.25p 130.39p 130.25p 130.25p 16450
20/12/2012 130.25p 130.50p 129.50p 130.25p 31647
19/12/2012 130.25p 130.45p 130.05p 130.25p 6338
18/12/2012 130.25p 130.30p 130.25p 130.25p 5000
17/12/2012 130.25p 130.50p 130.05p 130.25p 0
14/12/2012 130.50p 130.50p 130.05p 130.25p 7000
13/12/2012 130.00p 130.50p 130.00p 130.50p 21953
12/12/2012 129.88p 130.04p 129.75p 130.00p 126600
11/12/2012 129.75p 129.75p 129.51p 129.75p 146
10/12/2012 129.62p 129.79p 129.51p 129.75p 10027
07/12/2012 129.62p 129.79p 129.62p 129.62p 5731
06/12/2012 129.50p 129.62p 129.00p 129.62p 82297
05/12/2012 129.50p 129.50p 129.00p 129.50p 15000
04/12/2012 129.50p 129.50p 129.10p 129.50p 0
03/12/2012 129.50p 129.50p 129.10p 129.50p 5000
30/11/2012 128.88p 129.50p 128.78p 129.50p 0
29/11/2012 128.88p 128.95p 128.78p 128.88p 16510
28/11/2012 129.25p 129.25p 128.50p 129.12p 26059
27/11/2012 129.25p 129.25p 129.00p 129.25p 40000
26/11/2012 129.50p 129.50p 129.00p 129.50p 15505
23/11/2012 129.50p 129.50p 129.00p 129.50p 30000
22/11/2012 129.50p 129.75p 129.50p 129.50p 11850
21/11/2012 129.50p 129.90p 129.00p 129.50p 0
20/11/2012 129.50p 129.90p 129.00p 129.50p 0
19/11/2012 129.50p 129.90p 129.00p 129.50p 5038
16/11/2012 129.50p 129.50p 129.10p 129.50p 2280
15/11/2012 129.50p 129.50p 129.00p 129.50p 0
14/11/2012 129.50p 129.50p 129.00p 129.50p 0
13/11/2012 129.38p 129.50p 129.00p 129.50p 0
12/11/2012 129.50p 129.50p 129.00p 129.50p 9013
09/11/2012 129.62p 129.99p 129.25p 129.62p 5324
08/11/2012 129.62p 129.93p 128.75p 129.62p 35709
07/11/2012 129.88p 129.88p 129.25p 129.62p 11227
06/11/2012 129.88p 129.88p 129.50p 129.88p 35714
05/11/2012 129.88p 129.95p 129.51p 129.88p 20934
02/11/2012 130.00p 130.24p 130.00p 130.00p 5694
01/11/2012 130.00p 130.00p 129.75p 130.00p 16920
31/10/2012 130.00p 130.24p 130.00p 130.00p 5000
30/10/2012 130.00p 130.00p 129.76p 130.00p 15000
29/10/2012 130.00p 130.24p 130.00p 130.00p 4327
26/10/2012 130.00p 130.00p 129.76p 130.00p 0
25/10/2012 130.00p 130.00p 129.76p 130.00p 3000
24/10/2012 130.00p 130.24p 130.00p 130.00p 2059
23/10/2012 130.12p 130.12p 129.82p 130.00p 4000
22/10/2012 130.12p 130.12p 129.90p 130.12p 1950
19/10/2012 130.12p 130.12p 129.75p 130.12p 4300
18/10/2012 130.38p 130.38p 130.00p 130.12p 34800
17/10/2012 129.88p 130.38p 129.88p 130.38p 6588
16/10/2012 129.88p 130.00p 129.76p 129.88p 57024
15/10/2012 129.88p 129.88p 129.75p 129.88p 8042
12/10/2012 129.88p 129.97p 129.88p 129.88p 1602
11/10/2012 129.75p 129.88p 129.50p 129.88p 70000
10/10/2012 129.88p 130.00p 129.50p 129.88p 30919
09/10/2012 129.25p 129.88p 129.25p 129.88p 9208
08/10/2012 129.75p 130.50p 129.75p 129.75p 0
05/10/2012 129.75p 130.50p 129.75p 129.75p 38314
04/10/2012 129.75p 129.75p 129.50p 129.75p 4300
03/10/2012 129.75p 130.00p 129.60p 129.75p 35920
02/10/2012 129.75p 129.89p 129.50p 129.75p 27676
01/10/2012 129.25p 129.50p 129.25p 129.50p 40925
28/09/2012 129.25p 129.25p 128.50p 129.25p 0
27/09/2012 129.25p 129.25p 128.50p 129.25p 16582
26/09/2012 129.25p 129.25p 129.25p 129.25p 9000
25/09/2012 129.50p 129.50p 128.50p 129.25p 11827
24/09/2012 129.75p 129.75p 129.00p 129.50p 20350
21/09/2012 130.25p 130.25p 129.50p 130.00p 44520
20/09/2012 130.50p 130.50p 130.00p 130.25p 7500
19/09/2012 130.50p 131.35p 130.31p 130.50p 27755
18/09/2012 130.50p 132.00p 129.00p 130.00p 87310
17/09/2012 130.50p 130.89p 130.11p 130.50p 0
14/09/2012 130.50p 130.89p 130.11p 130.50p 4894
13/09/2012 129.50p 130.00p 128.50p 129.50p 33111
12/09/2012 129.50p 129.50p 129.00p 129.50p 7500
11/09/2012 129.50p 129.79p 129.00p 129.50p 6000
10/09/2012 129.50p 129.50p 129.00p 129.50p 3250
07/09/2012 129.50p 129.79p 128.50p 129.50p 22200
06/09/2012 128.25p 128.88p 128.00p 128.88p 9000
05/09/2012 128.25p 128.25p 128.00p 128.25p 6071
04/09/2012 128.25p 128.25p 128.00p 128.25p 6000
03/09/2012 128.25p 128.25p 128.00p 128.25p 0
31/08/2012 128.25p 128.25p 128.00p 128.25p 0
30/08/2012 128.00p 128.25p 128.00p 128.25p 4500
29/08/2012 128.00p 128.75p 126.75p 128.25p 0
28/08/2012 128.75p 128.75p 128.50p 128.75p 1022
24/08/2012 128.75p 128.75p 128.55p 128.75p 5000
23/08/2012 128.75p 128.75p 128.50p 128.75p 9842
22/08/2012 128.75p 128.75p 128.55p 128.75p 5000
21/08/2012 128.75p 128.75p 128.50p 128.75p 0
20/08/2012 128.75p 128.75p 128.50p 128.75p 8600
17/08/2012 128.63p 128.75p 127.00p 128.75p 0
16/08/2012 128.38p 128.38p 128.00p 128.38p 0
15/08/2012 128.25p 128.29p 128.00p 128.25p 7541
14/08/2012 128.25p 128.25p 128.05p 128.25p 4000
13/08/2012 128.25p 128.29p 128.00p 128.25p 7300
10/08/2012 128.25p 128.25p 128.05p 128.25p 3791
09/08/2012 128.25p 128.25p 128.05p 128.25p 0
08/08/2012 128.25p 128.25p 128.05p 128.25p 3455
07/08/2012 128.25p 128.25p 128.05p 128.25p 5000
06/08/2012 127.75p 128.25p 127.50p 128.25p 8719
03/08/2012 127.25p 127.75p 127.25p 127.75p 5000
02/08/2012 127.25p 127.39p 127.00p 127.25p 0
01/08/2012 127.00p 127.39p 127.00p 127.25p 5426
31/07/2012 127.00p 127.00p 125.63p 127.00p 0
30/07/2012 126.63p 127.00p 125.63p 127.00p 0
27/07/2012 126.50p 126.89p 126.50p 126.50p 750
26/07/2012 126.25p 126.85p 125.50p 126.50p 18017
25/07/2012 126.25p 126.25p 125.65p 126.25p 0
24/07/2012 126.25p 126.25p 125.65p 126.25p 6400
23/07/2012 126.25p 126.89p 125.50p 126.25p 15716
20/07/2012 125.75p 126.25p 125.75p 126.25p 27000
19/07/2012 125.75p 125.75p 125.55p 125.75p 4020
18/07/2012 124.75p 125.50p 124.55p 125.50p 115750
17/07/2012 124.50p 124.89p 124.25p 124.75p 11157
16/07/2012 124.50p 125.00p 124.10p 124.50p 0
13/07/2012 124.50p 125.00p 124.10p 124.50p 0
12/07/2012 124.50p 125.00p 124.10p 124.50p 0
11/07/2012 124.50p 125.00p 124.10p 124.50p 25000
10/07/2012 124.50p 124.50p 124.11p 124.50p 0
09/07/2012 124.50p 124.50p 124.11p 124.50p 4
06/07/2012 124.50p 124.75p 123.50p 124.50p 0
05/07/2012 124.50p 124.50p 124.11p 124.50p 2500
04/07/2012 124.50p 124.50p 124.11p 124.50p 2070
03/07/2012 124.50p 124.89p 124.11p 124.50p 7983
02/07/2012 124.25p 124.37p 122.50p 124.37p 0
29/06/2012 122.75p 124.13p 122.50p 124.13p 35433
28/06/2012 122.87p 122.87p 122.25p 122.75p 0
27/06/2012 122.50p 122.50p 122.50p 122.50p 271
26/06/2012 122.38p 122.63p 122.00p 122.38p 0
25/06/2012 122.50p 122.63p 122.00p 122.50p 0
22/06/2012 122.50p 122.50p 122.00p 122.50p 16115
21/06/2012 122.75p 123.00p 122.50p 122.75p 9100
20/06/2012 122.75p 122.75p 122.50p 122.75p 0
19/06/2012 122.75p 122.75p 122.50p 122.75p 25000
18/06/2012 122.75p 122.75p 122.50p 122.75p 0
15/06/2012 122.75p 122.75p 122.50p 122.75p 0
14/06/2012 122.75p 122.75p 122.50p 122.75p 1632
13/06/2012 123.25p 123.50p 123.00p 123.25p 0
12/06/2012 123.50p 123.50p 123.00p 123.50p 5000
11/06/2012 123.50p 123.50p 122.00p 123.50p 9006
08/06/2012 123.25p 123.89p 123.25p 123.50p 4487
07/06/2012 123.25p 123.25p 122.00p 123.25p 0
06/06/2012 123.00p 123.25p 122.00p 123.25p 8809
01/06/2012 123.25p 123.25p 123.00p 123.00p 8142
31/05/2012 123.25p 123.39p 123.00p 123.25p 12420
30/05/2012 124.00p 124.00p 123.00p 123.25p 6500
29/05/2012 124.00p 124.00p 123.50p 124.00p 0
28/05/2012 124.00p 124.00p 123.50p 124.00p 10000
25/05/2012 124.00p 124.00p 123.50p 124.00p 11226
24/05/2012 123.75p 124.00p 123.50p 124.00p 6790
23/05/2012 123.75p 123.89p 123.75p 123.75p 574
22/05/2012 124.00p 124.00p 123.51p 124.00p 41000
21/05/2012 124.00p 124.00p 123.50p 124.00p 2485
18/05/2012 124.13p 125.00p 124.00p 124.00p 0
17/05/2012 125.00p 125.00p 124.37p 124.37p 3800
16/05/2012 125.00p 125.00p 124.00p 125.00p 13453
15/05/2012 126.25p 126.49p 125.51p 126.25p 3162
14/05/2012 127.50p 127.50p 126.00p 126.25p 0
11/05/2012 127.50p 127.50p 126.00p 127.50p 0
10/05/2012 127.50p 127.50p 126.00p 127.50p 4308
09/05/2012 127.50p 127.50p 126.01p 127.50p 0
08/05/2012 127.50p 127.50p 126.01p 127.50p 0
04/05/2012 126.50p 127.50p 126.01p 127.50p 30001
03/05/2012 127.50p 127.50p 126.01p 127.00p 32500
02/05/2012 127.50p 127.50p 126.01p 127.50p 38500
01/05/2012 127.50p 127.50p 126.00p 127.50p 4500
30/04/2012 127.50p 127.50p 126.00p 127.50p 20000
27/04/2012 127.50p 127.50p 126.00p 127.50p 0
26/04/2012 127.50p 127.50p 126.00p 127.50p 6380
25/04/2012 127.50p 127.50p 126.00p 127.50p 7850
24/04/2012 126.75p 127.50p 126.00p 127.50p 0
23/04/2012 127.50p 127.50p 126.00p 126.75p 43810
20/04/2012 127.75p 128.25p 126.00p 127.50p 25983
19/04/2012 127.75p 127.75p 126.50p 127.75p 6531
18/04/2012 128.00p 128.00p 127.00p 127.75p 14588
17/04/2012 127.75p 128.00p 126.50p 128.00p 4000
16/04/2012 127.50p 128.49p 126.50p 127.75p 2559
13/04/2012 128.00p 128.49p 127.75p 128.00p 0
12/04/2012 128.00p 128.49p 127.75p 128.00p 0
11/04/2012 127.75p 128.49p 127.75p 127.75p 919
10/04/2012 128.25p 128.49p 126.50p 128.00p 26462
05/04/2012 128.00p 128.50p 127.00p 128.50p 28500
04/04/2012 129.25p 129.25p 127.51p 128.25p 12700
03/04/2012 129.50p 129.50p 129.01p 129.50p 780
02/04/2012 129.50p 129.50p 129.00p 129.50p 69837
30/03/2012 129.25p 129.50p 128.00p 129.25p 0
29/03/2012 129.50p 129.50p 129.24p 129.25p 22841
28/03/2012 129.50p 129.50p 129.21p 129.50p 11042
27/03/2012 129.00p 129.50p 129.00p 129.50p 9000
26/03/2012 129.00p 129.50p 126.50p 129.00p 0
23/03/2012 129.25p 129.50p 126.50p 129.00p 189075

*Close Price adjusted for both dividends and splits