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
11/08/2023 321.50p 321.50p 320.64p 321.50p 28841
10/08/2023 320.50p 321.50p 319.60p 321.50p 27055
09/08/2023 319.50p 320.50p 318.50p 320.50p 33362
08/08/2023 318.50p 320.00p 317.39p 319.50p 34298
07/08/2023 314.50p 319.22p 313.30p 318.50p 79065
04/08/2023 314.50p 315.22p 313.00p 314.50p 166868
03/08/2023 314.50p 314.50p 313.00p 314.50p 96493
02/08/2023 314.50p 315.00p 312.00p 315.00p 66687
01/08/2023 314.50p 314.50p 312.00p 314.50p 92058
31/07/2023 314.50p 315.52p 313.00p 314.50p 138364
28/07/2023 314.50p 314.50p 313.00p 314.50p 47201
27/07/2023 314.50p 315.00p 313.25p 314.00p 25519
26/07/2023 314.50p 316.00p 313.00p 314.50p 93500
25/07/2023 316.00p 317.00p 314.00p 315.50p 36250
24/07/2023 317.50p 318.00p 315.00p 316.50p 43186
21/07/2023 317.50p 318.00p 316.00p 317.50p 461306
20/07/2023 317.50p 317.50p 316.00p 317.50p 24020
19/07/2023 316.50p 318.00p 315.00p 317.50p 12605
18/07/2023 317.50p 317.50p 315.00p 316.50p 23720
17/07/2023 319.50p 319.50p 317.00p 317.50p 29169
14/07/2023 321.50p 321.50p 318.00p 320.50p 39682
13/07/2023 321.50p 321.65p 320.00p 321.50p 23572
12/07/2023 319.00p 321.50p 317.44p 321.50p 11116
11/07/2023 319.00p 319.77p 317.00p 319.00p 141557
10/07/2023 319.00p 319.00p 317.00p 319.00p 5698
07/07/2023 320.00p 320.00p 317.00p 319.00p 22247
06/07/2023 322.00p 322.00p 318.00p 320.00p 18836
05/07/2023 323.00p 323.00p 321.00p 323.00p 8285
04/07/2023 322.00p 323.00p 321.25p 323.00p 4364
03/07/2023 323.00p 323.00p 320.00p 323.00p 17343
30/06/2023 323.50p 323.50p 321.00p 323.00p 6979
29/06/2023 323.50p 323.50p 322.00p 323.50p 9934
28/06/2023 323.00p 323.50p 321.00p 323.50p 8322
27/06/2023 323.00p 323.00p 321.00p 323.00p 14672
26/06/2023 323.50p 323.50p 321.00p 323.00p 10305
23/06/2023 324.00p 324.00p 321.50p 323.50p 15219
22/06/2023 324.00p 324.00p 323.00p 324.00p 8512
21/06/2023 324.00p 324.00p 323.00p 324.00p 17075
20/06/2023 324.00p 325.00p 323.00p 324.00p 5682
19/06/2023 324.00p 325.00p 323.00p 324.00p 16982
16/06/2023 324.00p 324.00p 323.00p 324.00p 51971
15/06/2023 324.00p 324.00p 323.00p 324.00p 9447
14/06/2023 324.00p 324.00p 323.00p 324.00p 24185
13/06/2023 324.00p 324.00p 323.00p 324.00p 29717
12/06/2023 323.50p 324.00p 322.22p 324.00p 10177
09/06/2023 323.50p 323.50p 322.20p 323.50p 15320
08/06/2023 323.50p 323.50p 322.19p 323.50p 22129
07/06/2023 323.50p 323.50p 322.00p 323.50p 11858
06/06/2023 323.50p 323.50p 322.00p 323.50p 21217
05/06/2023 323.50p 324.00p 322.17p 324.00p 26407
02/06/2023 323.50p 323.50p 322.00p 323.50p 26073
01/06/2023 323.50p 324.00p 322.17p 323.50p 17711
31/05/2023 323.50p 323.50p 322.15p 323.50p 20799
30/05/2023 323.00p 325.00p 322.15p 323.50p 18581
26/05/2023 323.00p 323.00p 321.00p 323.00p 20797
25/05/2023 323.00p 323.00p 321.00p 323.00p 14634
24/05/2023 323.00p 323.00p 321.00p 323.00p 19987
23/05/2023 323.00p 323.40p 321.50p 323.00p 28480
22/05/2023 323.00p 323.80p 321.00p 323.00p 30833
19/05/2023 323.00p 323.80p 321.40p 323.00p 19409
18/05/2023 323.00p 323.93p 321.50p 323.00p 24493
17/05/2023 323.00p 323.93p 321.50p 323.00p 15138
16/05/2023 323.00p 323.96p 321.50p 323.00p 8110
15/05/2023 323.00p 324.56p 321.50p 323.00p 27277
12/05/2023 322.00p 324.00p 320.25p 324.00p 86941
11/05/2023 322.00p 323.60p 322.00p 322.00p 23346
10/05/2023 321.50p 323.36p 319.60p 322.00p 34175
09/05/2023 319.00p 322.00p 318.50p 321.50p 75258
05/05/2023 318.50p 320.00p 317.03p 319.00p 51961
04/05/2023 318.50p 318.50p 317.00p 318.50p 6677
03/05/2023 318.50p 318.50p 315.00p 318.50p 14366
02/05/2023 318.50p 318.50p 317.00p 318.50p 56116
28/04/2023 318.50p 318.50p 317.15p 318.50p 21610
27/04/2023 318.50p 319.00p 317.15p 319.00p 16210
26/04/2023 318.50p 318.50p 317.15p 318.50p 22690
25/04/2023 318.50p 318.50p 317.30p 318.50p 36648
24/04/2023 318.50p 318.50p 317.15p 318.50p 6742
21/04/2023 318.50p 318.70p 317.15p 318.50p 14219
20/04/2023 318.50p 319.00p 317.00p 318.50p 20167
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

*Close Price adjusted for both dividends and splits