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
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
22/03/2012 129.75p 129.75p 129.00p 129.62p 67602
21/03/2012 129.75p 129.75p 129.00p 129.75p 6000
20/03/2012 129.75p 129.99p 129.00p 129.75p 41470
19/03/2012 129.88p 129.88p 129.00p 129.75p 13270
16/03/2012 130.00p 130.00p 129.01p 129.88p 35077
15/03/2012 130.00p 130.78p 130.00p 130.00p 77
14/03/2012 129.50p 130.00p 129.00p 130.00p 30815
13/03/2012 129.00p 129.50p 128.00p 129.50p 22844
12/03/2012 129.00p 129.00p 127.50p 129.00p 49300
09/03/2012 129.50p 130.00p 128.00p 129.00p 80242
08/03/2012 128.75p 129.50p 127.50p 129.00p 45000
07/03/2012 129.00p 129.00p 128.00p 128.75p 16000
06/03/2012 129.00p 129.00p 129.00p 129.00p 25000
05/03/2012 129.50p 129.50p 129.00p 129.50p 5700
02/03/2012 129.50p 129.50p 129.00p 129.50p 303500
01/03/2012 129.50p 129.50p 129.50p 129.50p 8350
29/02/2012 129.50p 129.50p 129.50p 129.50p 3000
28/02/2012 129.25p 129.50p 129.00p 129.50p 21050
27/02/2012 129.25p 129.25p 128.50p 129.25p 5000
24/02/2012 129.25p 129.89p 128.00p 129.25p 0
23/02/2012 128.50p 129.89p 128.00p 129.25p 657000
22/02/2012 128.50p 128.50p 128.00p 128.50p 7500
21/02/2012 128.50p 128.50p 128.00p 128.50p 1290
20/02/2012 127.63p 129.00p 127.63p 128.50p 10000
17/02/2012 127.63p 127.63p 126.75p 127.63p 0
16/02/2012 127.63p 127.63p 126.75p 127.63p 18490
15/02/2012 127.37p 128.00p 127.00p 128.00p 12896
14/02/2012 127.37p 127.37p 126.75p 127.37p 0
13/02/2012 127.37p 127.37p 126.75p 127.37p 3171
10/02/2012 127.13p 127.25p 126.99p 127.13p 11000
09/02/2012 127.25p 127.50p 126.75p 127.37p 72014
08/02/2012 127.25p 127.25p 126.00p 127.25p 10977
07/02/2012 127.25p 127.25p 126.50p 127.25p 11500
06/02/2012 127.00p 127.25p 127.00p 127.25p 6450
03/02/2012 127.00p 127.00p 126.00p 127.00p 21083
02/02/2012 126.25p 127.00p 124.00p 127.00p 0
01/02/2012 125.50p 126.25p 124.00p 126.25p 13000
31/01/2012 125.50p 125.50p 124.00p 125.50p 7000
30/01/2012 125.50p 125.50p 124.00p 125.50p 0
27/01/2012 125.50p 125.50p 124.00p 125.50p 0
26/01/2012 125.50p 125.50p 124.00p 125.50p 0
25/01/2012 125.50p 125.50p 124.00p 125.50p 0
24/01/2012 125.50p 125.50p 124.00p 125.50p 338
23/01/2012 125.00p 125.50p 125.00p 125.50p 73000
20/01/2012 124.50p 125.00p 123.00p 125.00p 146385
19/01/2012 124.00p 124.00p 123.00p 124.00p 0
18/01/2012 124.00p 124.00p 123.00p 124.00p 10000
17/01/2012 124.00p 124.00p 123.00p 124.00p 10000
16/01/2012 123.50p 123.75p 123.50p 123.50p 79
13/01/2012 123.25p 123.75p 123.25p 123.50p 79
12/01/2012 123.75p 123.75p 122.81p 123.25p 19940
11/01/2012 123.75p 124.89p 123.75p 123.75p 0
10/01/2012 123.75p 124.89p 123.75p 123.75p 0
09/01/2012 123.75p 124.89p 123.75p 123.75p 3171
06/01/2012 123.75p 123.75p 122.81p 123.75p 693
05/01/2012 124.25p 124.89p 123.50p 123.75p 48664
04/01/2012 124.25p 124.25p 124.00p 124.25p 6500
03/01/2012 124.25p 124.25p 123.61p 124.25p 0
30/12/2011 124.25p 124.25p 123.61p 124.25p 4854
29/12/2011 124.25p 124.49p 124.25p 124.25p 0
28/12/2011 124.25p 124.49p 124.25p 124.25p 0
23/12/2011 124.25p 124.49p 124.25p 124.25p 0
22/12/2011 124.25p 124.49p 124.25p 124.25p 1000
21/12/2011 124.50p 124.75p 122.71p 124.25p 0
20/12/2011 123.25p 123.25p 122.71p 123.25p 575
19/12/2011 123.25p 123.49p 122.50p 123.25p 10656
16/12/2011 123.25p 123.49p 123.25p 123.25p 0
15/12/2011 123.25p 123.49p 123.25p 123.25p 158
14/12/2011 123.25p 123.50p 123.25p 123.25p 10000
13/12/2011 123.75p 124.25p 122.00p 123.25p 0
12/12/2011 123.50p 123.75p 122.00p 123.75p 3298
09/12/2011 123.00p 123.50p 122.25p 123.50p 138629
08/12/2011 123.00p 123.49p 122.00p 123.00p 13774
07/12/2011 123.50p 123.50p 123.00p 123.00p 17000
06/12/2011 123.50p 123.50p 123.00p 123.50p 17000
05/12/2011 124.00p 124.00p 123.00p 124.00p 4641
02/12/2011 124.00p 124.25p 124.00p 124.00p 0
01/12/2011 124.00p 124.25p 124.00p 124.00p 12000
30/11/2011 122.50p 122.50p 121.00p 122.50p 4000
29/11/2011 122.50p 122.50p 121.50p 122.50p 0
28/11/2011 122.50p 122.50p 121.50p 122.50p 0
25/11/2011 122.00p 122.00p 121.50p 122.00p 25000

*Close Price adjusted for both dividends and splits