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
19/04/2023 318.50p 319.00p 317.30p 318.50p 21888
18/04/2023 318.50p 319.00p 317.00p 318.50p 6850
17/04/2023 317.00p 320.00p 316.20p 318.00p 43437
14/04/2023 317.00p 317.00p 315.25p 317.00p 20986
13/04/2023 317.00p 317.00p 315.20p 317.00p 21777
12/04/2023 317.00p 317.00p 315.00p 317.00p 47559
11/04/2023 317.00p 318.25p 315.00p 317.00p 62742
06/04/2023 317.00p 317.00p 315.00p 317.00p 77291
05/04/2023 317.00p 317.00p 315.00p 317.00p 24386
04/04/2023 317.00p 317.00p 315.00p 317.00p 66892
03/04/2023 317.00p 317.00p 315.00p 317.00p 18495
31/03/2023 317.00p 319.00p 315.00p 317.00p 15834
30/03/2023 317.00p 317.00p 315.00p 317.00p 50451
29/03/2023 317.00p 317.00p 315.00p 317.00p 28896
28/03/2023 317.00p 317.00p 315.00p 317.00p 39300
27/03/2023 317.00p 317.84p 315.00p 317.00p 58295
24/03/2023 318.00p 318.20p 315.00p 317.00p 47073
23/03/2023 318.00p 318.30p 317.00p 318.00p 84755
22/03/2023 318.00p 318.00p 317.50p 318.00p 6561
21/03/2023 316.50p 317.50p 315.75p 317.50p 35417
20/03/2023 319.00p 319.00p 314.00p 316.50p 49159
17/03/2023 321.00p 321.50p 319.00p 321.50p 4145
16/03/2023 321.00p 321.95p 319.00p 321.50p 27926
15/03/2023 322.00p 323.36p 320.00p 321.50p 27497
14/03/2023 323.00p 325.00p 320.44p 322.00p 6814
13/03/2023 326.50p 326.50p 321.00p 323.00p 65470
10/03/2023 331.50p 331.50p 325.00p 326.50p 53500
09/03/2023 336.00p 336.00p 331.00p 333.00p 59162
08/03/2023 337.50p 337.50p 333.00p 336.00p 42853
07/03/2023 338.00p 338.00p 335.00p 338.00p 364119
06/03/2023 339.50p 339.50p 336.00p 339.00p 15515
03/03/2023 339.50p 339.50p 337.00p 339.50p 8395
02/03/2023 340.00p 340.00p 337.00p 339.50p 18060
01/03/2023 340.00p 340.00p 337.00p 340.00p 7397
28/02/2023 340.00p 340.00p 337.37p 340.00p 7930
27/02/2023 341.00p 341.00p 337.35p 340.00p 38913
24/02/2023 341.00p 341.00p 338.00p 341.00p 8175
23/02/2023 341.00p 341.00p 338.00p 341.00p 8385
22/02/2023 342.00p 342.00p 339.00p 342.00p 17892
21/02/2023 342.00p 342.00p 339.31p 342.00p 2005
20/02/2023 342.00p 342.00p 338.50p 342.00p 16952
17/02/2023 342.00p 342.00p 339.00p 342.00p 9516
16/02/2023 341.00p 342.00p 338.73p 342.00p 31667
15/02/2023 341.00p 341.60p 338.60p 341.00p 9508
14/02/2023 342.00p 342.90p 339.00p 342.00p 28390
13/02/2023 342.00p 342.00p 339.50p 342.00p 20116
10/02/2023 343.00p 343.96p 340.06p 343.00p 24116
09/02/2023 343.00p 344.20p 340.50p 343.00p 25576
08/02/2023 343.00p 344.50p 340.60p 343.00p 13904
07/02/2023 342.50p 344.68p 340.50p 343.00p 24720
06/02/2023 342.00p 343.86p 340.89p 342.00p 19521
03/02/2023 341.50p 343.86p 340.43p 342.00p 20660
02/02/2023 339.50p 344.00p 339.34p 341.00p 19971
01/02/2023 339.00p 340.60p 337.00p 339.00p 10048
31/01/2023 339.00p 340.36p 337.00p 339.00p 7638
30/01/2023 339.00p 340.36p 337.00p 339.00p 12082
27/01/2023 338.00p 340.04p 335.00p 338.00p 28075
26/01/2023 337.50p 340.34p 337.20p 338.00p 34104
25/01/2023 337.00p 337.27p 337.00p 337.00p 0
24/01/2023 337.00p 340.00p 336.50p 337.00p 16507
23/01/2023 336.00p 338.00p 335.19p 337.00p 20232
20/01/2023 336.00p 337.80p 335.00p 336.00p 38272
19/01/2023 336.00p 337.98p 334.57p 336.00p 10148
18/01/2023 335.50p 338.00p 334.00p 336.00p 20738
17/01/2023 335.00p 338.00p 333.15p 335.50p 40855
16/01/2023 335.00p 337.94p 333.04p 335.00p 18118
13/01/2023 334.00p 337.94p 332.00p 335.00p 61014
12/01/2023 334.00p 335.00p 331.00p 334.00p 29866
11/01/2023 334.00p 335.00p 331.66p 334.00p 38264
10/01/2023 334.00p 334.50p 331.30p 334.00p 12289
09/01/2023 333.00p 339.00p 330.66p 334.00p 40881
06/01/2023 333.00p 334.44p 332.75p 333.00p 35690
05/01/2023 333.00p 334.44p 332.91p 333.00p 20312
04/01/2023 332.50p 335.00p 331.90p 333.00p 45679
03/01/2023 332.50p 333.75p 331.90p 332.50p 29583
30/12/2022 332.50p 333.70p 331.90p 332.50p 918
29/12/2022 332.50p 333.75p 330.00p 332.50p 8391
28/12/2022 332.00p 333.75p 331.65p 332.50p 27440
23/12/2022 332.00p 333.50p 330.74p 332.00p 4321
22/12/2022 332.00p 333.50p 329.00p 332.00p 25586
21/12/2022 332.00p 332.30p 329.50p 332.00p 14080
20/12/2022 332.00p 332.24p 329.50p 332.00p 8198
19/12/2022 333.00p 333.50p 330.00p 333.00p 19591
16/12/2022 333.00p 334.00p 331.20p 333.00p 17335
15/12/2022 333.00p 334.50p 331.20p 333.00p 20371
14/12/2022 333.00p 334.50p 331.20p 333.00p 30439
13/12/2022 333.00p 334.50p 331.20p 333.00p 13687
12/12/2022 333.00p 334.80p 331.20p 333.00p 13576
09/12/2022 333.00p 334.80p 331.20p 333.00p 18063
08/12/2022 333.00p 336.00p 330.00p 333.00p 67689
07/12/2022 333.00p 333.18p 330.60p 333.00p 9554
06/12/2022 333.00p 333.18p 330.66p 333.00p 17889
05/12/2022 333.00p 334.00p 330.00p 333.00p 21562
02/12/2022 333.00p 334.00p 330.66p 333.00p 12858
01/12/2022 333.00p 335.50p 330.00p 333.00p 21810
30/11/2022 333.00p 334.00p 330.66p 333.00p 2549
29/11/2022 333.00p 334.00p 330.60p 333.00p 15597
28/11/2022 333.00p 334.00p 330.00p 333.00p 30699
25/11/2022 333.00p 334.00p 331.50p 333.00p 5286
24/11/2022 333.00p 334.86p 331.00p 333.00p 16434
23/11/2022 333.00p 335.00p 330.66p 333.00p 11530
22/11/2022 333.00p 335.00p 330.66p 333.00p 9955
21/11/2022 333.00p 335.00p 330.66p 333.00p 4180
18/11/2022 332.50p 334.20p 329.75p 333.00p 16692
17/11/2022 332.50p 334.18p 329.00p 332.50p 20889
16/11/2022 332.50p 334.18p 329.77p 332.50p 9138
15/11/2022 332.50p 336.00p 330.00p 332.50p 24620
14/11/2022 332.00p 335.47p 331.00p 332.50p 9450
11/11/2022 330.50p 334.63p 327.70p 332.00p 30137
10/11/2022 329.00p 332.48p 326.70p 330.50p 24191
09/11/2022 329.00p 332.00p 326.60p 332.00p 13194
08/11/2022 329.00p 331.56p 326.96p 329.00p 66914
07/11/2022 329.00p 340.00p 326.66p 340.00p 16613
04/11/2022 329.00p 331.94p 327.00p 329.00p 89595
03/11/2022 327.00p 333.00p 327.00p 329.00p 61236
02/11/2022 327.00p 330.00p 324.60p 327.00p 20548
01/11/2022 325.50p 330.00p 323.60p 327.00p 35171
31/10/2022 325.00p 325.50p 323.50p 325.50p 16096
28/10/2022 322.50p 327.00p 321.55p 324.50p 30179
27/10/2022 322.50p 323.97p 321.75p 322.50p 12762
26/10/2022 322.00p 323.25p 321.50p 322.50p 20944
25/10/2022 321.50p 321.80p 320.25p 321.50p 6077
24/10/2022 321.50p 324.00p 318.00p 321.50p 78074
21/10/2022 321.50p 322.00p 319.00p 321.50p 3991
20/10/2022 321.50p 322.00p 319.00p 321.50p 12537
19/10/2022 322.00p 322.00p 320.00p 322.00p 11891
18/10/2022 322.00p 323.50p 320.40p 322.00p 35023
17/10/2022 322.00p 322.53p 320.00p 322.00p 14862
14/10/2022 321.50p 323.00p 319.50p 322.00p 26498
13/10/2022 324.00p 324.00p 320.00p 321.00p 27353
12/10/2022 326.50p 326.50p 322.00p 325.00p 5132
11/10/2022 330.00p 330.00p 324.00p 327.00p 26329
10/10/2022 332.00p 332.85p 328.00p 331.00p 12953
07/10/2022 334.00p 334.90p 330.00p 333.00p 8218
06/10/2022 335.00p 336.74p 332.00p 335.00p 2277
05/10/2022 334.50p 337.00p 332.66p 335.00p 19965
04/10/2022 333.00p 337.00p 331.00p 334.50p 39468
03/10/2022 335.00p 335.90p 330.00p 333.00p 37566
30/09/2022 335.00p 336.00p 332.00p 335.00p 8306
29/09/2022 336.00p 339.00p 332.66p 335.00p 58659
28/09/2022 339.00p 342.00p 333.00p 336.00p 25775
27/09/2022 344.00p 344.00p 338.60p 341.00p 13562
26/09/2022 345.00p 345.60p 342.60p 345.00p 20629
23/09/2022 347.00p 347.60p 343.00p 345.00p 15925
22/09/2022 348.00p 348.80p 344.00p 347.00p 33219
21/09/2022 348.00p 350.70p 341.00p 341.00p 19583
20/09/2022 349.00p 351.70p 345.72p 348.00p 8418
16/09/2022 345.00p 350.00p 342.00p 347.00p 38463
15/09/2022 345.00p 348.00p 342.00p 345.00p 63151
14/09/2022 345.50p 348.65p 342.60p 345.00p 28867
13/09/2022 347.00p 351.93p 345.00p 346.00p 34247
12/09/2022 346.50p 350.00p 345.45p 347.00p 18773
09/09/2022 344.50p 349.00p 342.00p 345.50p 54667
08/09/2022 342.50p 347.23p 342.50p 344.50p 137442
07/09/2022 341.00p 345.00p 341.00p 343.00p 33632
06/09/2022 340.50p 343.00p 340.50p 341.00p 40455
05/09/2022 336.50p 350.00p 336.00p 340.50p 47586
02/09/2022 336.50p 339.00p 334.00p 336.50p 40064
01/09/2022 336.50p 336.90p 334.70p 336.50p 6669
31/08/2022 336.50p 338.10p 334.70p 336.50p 16581
30/08/2022 336.50p 338.50p 334.00p 336.50p 63110
26/08/2022 336.50p 338.95p 334.70p 336.50p 22444
25/08/2022 336.50p 339.00p 334.50p 336.50p 26408
24/08/2022 336.50p 337.40p 334.00p 336.50p 17515
23/08/2022 336.50p 337.75p 334.00p 336.50p 6524
22/08/2022 336.50p 339.00p 334.00p 336.50p 16053
19/08/2022 336.50p 338.50p 334.00p 336.50p 19612
18/08/2022 336.50p 338.50p 335.00p 336.50p 22849
17/08/2022 335.50p 339.00p 334.00p 336.50p 29905
16/08/2022 335.50p 338.00p 333.00p 335.50p 26695
15/08/2022 335.50p 339.00p 333.65p 335.50p 24302
12/08/2022 335.50p 337.95p 335.50p 335.50p 8559
11/08/2022 335.50p 336.00p 333.00p 335.50p 20876
10/08/2022 334.50p 336.00p 333.50p 334.50p 4164
09/08/2022 334.50p 337.00p 334.50p 334.50p 8375
08/08/2022 334.50p 337.00p 332.00p 334.50p 16988
05/08/2022 333.50p 336.00p 331.50p 334.50p 9983
04/08/2022 333.50p 336.00p 332.95p 333.50p 13071
03/08/2022 328.50p 334.00p 327.00p 332.50p 41470
02/08/2022 327.50p 330.75p 327.50p 328.50p 6881
01/08/2022 327.50p 330.00p 326.50p 327.50p 32228
29/07/2022 322.50p 330.00p 322.50p 326.50p 20135
28/07/2022 322.00p 324.00p 321.32p 322.00p 28934
27/07/2022 321.00p 323.95p 320.16p 322.00p 11433
26/07/2022 319.00p 323.00p 317.00p 321.00p 27776
25/07/2022 317.50p 320.60p 316.00p 319.00p 20982
22/07/2022 316.50p 318.95p 315.44p 317.50p 10679
21/07/2022 314.50p 316.50p 314.00p 316.50p 16265
20/07/2022 314.50p 315.00p 312.00p 314.50p 154959
19/07/2022 314.50p 314.50p 312.00p 314.00p 168349
18/07/2022 314.50p 314.83p 313.00p 314.50p 20433
15/07/2022 314.50p 316.00p 312.00p 314.50p 219737
14/07/2022 314.50p 314.50p 312.00p 314.50p 2251
13/07/2022 314.50p 314.50p 312.00p 314.50p 35825
12/07/2022 314.50p 314.50p 312.00p 314.50p 9545
11/07/2022 314.50p 315.00p 312.00p 314.50p 60928
08/07/2022 315.50p 315.50p 313.00p 315.50p 132163
07/07/2022 315.00p 315.50p 312.00p 315.50p 7810
06/07/2022 314.00p 315.00p 311.00p 315.00p 11356
05/07/2022 317.00p 317.00p 311.00p 314.00p 75095

*Close Price adjusted for both dividends and splits