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
16/09/2021 376.50p 378.00p 375.15p 376.50p 33225
15/09/2021 376.50p 378.00p 375.30p 376.50p 34923
14/09/2021 376.50p 378.00p 375.00p 376.50p 183511
13/09/2021 375.00p 377.60p 375.00p 376.50p 33032
10/09/2021 373.00p 375.00p 372.00p 372.00p 29081
09/09/2021 373.00p 375.00p 371.44p 373.00p 10248
08/09/2021 373.00p 374.40p 372.52p 373.00p 11144
07/09/2021 373.00p 374.40p 372.24p 373.00p 30840
06/09/2021 369.50p 374.00p 369.50p 372.00p 16335
03/09/2021 368.50p 370.00p 367.00p 369.50p 25830
02/09/2021 367.00p 370.00p 367.00p 368.50p 23872
01/09/2021 366.00p 369.00p 365.00p 367.00p 36816
31/08/2021 365.00p 365.96p 363.44p 365.50p 18394
30/08/2021 365.00p 365.94p 362.50p 365.00p 29550
27/08/2021 365.00p 365.94p 362.50p 365.00p 29550
26/08/2021 365.00p 365.96p 363.13p 365.00p 15663
25/08/2021 364.00p 367.00p 363.00p 365.00p 31439
24/08/2021 363.00p 365.00p 361.20p 363.50p 21880
23/08/2021 362.00p 364.00p 360.00p 363.00p 45980
20/08/2021 361.00p 364.00p 359.00p 362.00p 43858
19/08/2021 362.00p 363.00p 359.00p 361.00p 18226
18/08/2021 362.00p 362.00p 360.10p 362.00p 4001
17/08/2021 362.00p 362.00p 360.00p 362.00p 14548
16/08/2021 362.50p 362.50p 361.00p 362.50p 29561
13/08/2021 362.50p 362.56p 361.15p 362.50p 10330
12/08/2021 362.50p 363.00p 361.00p 362.50p 21010
11/08/2021 362.50p 363.00p 361.00p 362.50p 22988
10/08/2021 362.50p 363.85p 361.15p 362.50p 12966
09/08/2021 362.50p 363.85p 361.00p 362.50p 18493
06/08/2021 361.00p 362.00p 359.00p 362.00p 21922
05/08/2021 361.00p 361.00p 355.00p 361.00p 4828
04/08/2021 359.00p 361.00p 358.00p 361.00p 48307
03/08/2021 359.00p 360.00p 357.10p 359.00p 11731
02/08/2021 359.00p 360.00p 357.00p 359.00p 32579
30/07/2021 359.00p 359.00p 357.00p 359.00p 23847
29/07/2021 359.00p 359.00p 357.20p 359.00p 30448
28/07/2021 359.00p 359.00p 357.00p 359.00p 15148
27/07/2021 358.50p 358.50p 357.00p 358.50p 15355
26/07/2021 359.00p 359.00p 357.00p 358.50p 14774
23/07/2021 359.00p 360.00p 357.04p 359.00p 14750
22/07/2021 359.00p 360.00p 357.00p 359.00p 41720
21/07/2021 358.00p 361.00p 356.00p 359.00p 29006
20/07/2021 358.00p 358.00p 356.00p 358.00p 28325
19/07/2021 362.00p 363.00p 356.00p 358.00p 63881
16/07/2021 362.00p 363.50p 360.00p 362.00p 21339
15/07/2021 362.00p 363.50p 360.00p 362.00p 26795
14/07/2021 362.00p 364.00p 360.00p 362.00p 26039
13/07/2021 362.00p 363.50p 360.50p 362.00p 39452
12/07/2021 362.00p 362.56p 360.00p 362.00p 38791
09/07/2021 362.00p 363.00p 360.44p 362.00p 22122
08/07/2021 362.00p 363.00p 360.00p 362.00p 28584
07/07/2021 362.00p 363.20p 360.00p 362.00p 11076
06/07/2021 362.00p 364.00p 360.00p 362.00p 26027
05/07/2021 361.00p 363.00p 359.00p 361.00p 64886
02/07/2021 361.00p 361.96p 359.00p 361.00p 27545
01/07/2021 360.00p 363.00p 359.04p 361.00p 6765
30/06/2021 360.00p 362.00p 358.05p 360.00p 63592
29/06/2021 359.50p 361.24p 358.00p 360.00p 27512
28/06/2021 359.00p 360.50p 357.50p 359.00p 18605
25/06/2021 359.00p 360.50p 357.00p 359.00p 14706
24/06/2021 359.00p 360.50p 357.00p 358.00p 47468
23/06/2021 359.00p 361.00p 357.00p 359.00p 38040
22/06/2021 359.00p 360.50p 357.00p 359.00p 35751
21/06/2021 359.00p 360.60p 357.00p 358.00p 42532
18/06/2021 359.00p 360.00p 357.50p 359.00p 37341
17/06/2021 360.00p 361.60p 357.50p 359.00p 85921
16/06/2021 361.00p 363.00p 358.64p 360.00p 95479
15/06/2021 361.00p 363.00p 360.00p 361.00p 15793
14/06/2021 361.00p 363.00p 359.50p 361.00p 69021
11/06/2021 360.00p 362.00p 358.50p 360.00p 25997
10/06/2021 359.00p 362.00p 358.00p 360.00p 53984
09/06/2021 358.50p 361.00p 358.50p 359.00p 23002
08/06/2021 357.00p 360.00p 356.98p 358.00p 23790
07/06/2021 356.50p 358.00p 356.00p 356.50p 10987
04/06/2021 356.50p 357.85p 356.00p 356.50p 9477
03/06/2021 355.00p 358.00p 354.00p 356.00p 45525
02/06/2021 354.00p 356.00p 352.40p 354.00p 34849
01/06/2021 352.00p 355.00p 350.50p 353.50p 41009
31/05/2021 351.00p 354.00p 350.44p 352.00p 29361
28/05/2021 351.00p 354.00p 350.44p 352.00p 29361
27/05/2021 350.00p 352.00p 348.44p 351.00p 19722
26/05/2021 350.00p 351.92p 348.00p 350.00p 11902
25/05/2021 350.00p 351.92p 348.40p 350.00p 5134
24/05/2021 350.00p 352.00p 348.00p 348.00p 549492
21/05/2021 349.50p 352.00p 349.29p 349.50p 18377
20/05/2021 349.00p 351.00p 348.72p 349.50p 14457
19/05/2021 349.00p 351.00p 347.00p 349.00p 17809
18/05/2021 348.00p 351.00p 347.68p 349.00p 25587
17/05/2021 348.00p 349.20p 347.05p 348.00p 35380
14/05/2021 348.00p 350.00p 347.00p 348.00p 18238
13/05/2021 348.00p 352.00p 346.40p 348.00p 28746
12/05/2021 348.00p 349.80p 346.00p 348.00p 30496
11/05/2021 348.00p 350.00p 346.76p 348.00p 17283
10/05/2021 348.00p 350.56p 346.20p 347.00p 101650
07/05/2021 347.00p 348.60p 345.50p 347.00p 62270
06/05/2021 347.00p 349.00p 346.00p 347.00p 25701
05/05/2021 346.50p 348.56p 345.15p 347.00p 12685
04/05/2021 346.00p 348.00p 345.15p 346.50p 35030
03/05/2021 345.00p 347.00p 343.25p 346.00p 27671
30/04/2021 345.00p 347.00p 343.25p 346.00p 27671
29/04/2021 343.00p 346.96p 342.10p 345.00p 17323
28/04/2021 342.50p 343.98p 342.14p 343.00p 11160
27/04/2021 342.00p 344.00p 341.60p 342.00p 51036
26/04/2021 342.00p 343.00p 341.20p 342.00p 17882
23/04/2021 342.00p 344.00p 340.00p 342.00p 47769
22/04/2021 342.00p 344.00p 340.50p 342.00p 123791
21/04/2021 342.50p 344.00p 341.20p 342.00p 37081
20/04/2021 342.00p 344.00p 341.12p 342.50p 40394
19/04/2021 341.00p 344.00p 340.00p 342.00p 26109
16/04/2021 338.50p 343.00p 338.50p 340.00p 80265
15/04/2021 336.00p 340.00p 336.00p 338.50p 29499
14/04/2021 333.00p 337.00p 332.52p 336.00p 30952
13/04/2021 328.50p 334.00p 327.75p 332.00p 26578
12/04/2021 328.00p 330.00p 326.40p 328.50p 38448
09/04/2021 326.00p 330.00p 325.00p 328.00p 31418
08/04/2021 323.50p 328.00p 322.54p 326.00p 24933
07/04/2021 321.00p 325.00p 321.00p 323.00p 40420
06/04/2021 319.00p 322.00p 318.20p 321.00p 51270
05/04/2021 318.50p 319.50p 317.10p 319.00p 34053
02/04/2021 318.50p 319.50p 317.10p 319.00p 34053
01/04/2021 318.50p 319.50p 317.10p 319.00p 34053
31/03/2021 318.50p 320.00p 317.54p 318.50p 11499
30/03/2021 318.50p 319.70p 317.45p 318.50p 17444
29/03/2021 318.50p 319.70p 317.54p 318.50p 26175
26/03/2021 318.00p 320.00p 316.00p 318.50p 53027
25/03/2021 318.00p 319.36p 316.00p 318.00p 9040
24/03/2021 316.50p 318.00p 315.50p 316.00p 22801
23/03/2021 316.50p 316.50p 314.11p 316.50p 11258
22/03/2021 316.50p 316.50p 314.05p 316.50p 13999
19/03/2021 316.50p 317.00p 314.05p 316.50p 14677
18/03/2021 314.50p 316.50p 313.00p 316.50p 14049
17/03/2021 314.50p 314.50p 313.00p 314.50p 19887
16/03/2021 313.50p 315.00p 310.00p 310.00p 42821
15/03/2021 312.50p 313.50p 311.00p 313.50p 27692
12/03/2021 312.50p 316.00p 310.00p 312.50p 33693
11/03/2021 313.00p 313.08p 310.00p 312.50p 228089
10/03/2021 314.00p 315.00p 311.00p 314.00p 43510
09/03/2021 314.00p 314.12p 311.00p 314.00p 17742
08/03/2021 314.50p 317.00p 312.00p 314.50p 24916
05/03/2021 315.00p 315.25p 312.00p 314.50p 6732
04/03/2021 316.00p 316.50p 312.00p 315.00p 16957
03/03/2021 316.00p 316.96p 313.60p 316.00p 8690
02/03/2021 315.00p 317.00p 313.00p 316.00p 51650
01/03/2021 315.00p 316.90p 312.00p 315.00p 27557
26/02/2021 315.00p 317.00p 312.00p 315.00p 76515
25/02/2021 316.00p 318.00p 313.00p 316.00p 25342
24/02/2021 315.00p 318.00p 312.00p 316.00p 112202
23/02/2021 315.00p 317.00p 312.00p 315.00p 17546
22/02/2021 316.50p 318.20p 312.60p 315.00p 16973
19/02/2021 317.00p 319.04p 314.25p 317.00p 21720
18/02/2021 317.00p 320.00p 314.25p 317.00p 23301
17/02/2021 316.00p 320.00p 313.96p 317.00p 31259
16/02/2021 315.00p 319.00p 313.00p 316.00p 20259
15/02/2021 314.00p 318.00p 312.00p 315.00p 186145
12/02/2021 313.50p 317.00p 311.85p 314.00p 26961
11/02/2021 313.00p 316.00p 310.75p 313.00p 24582
10/02/2021 312.00p 315.00p 310.02p 312.00p 18835
09/02/2021 311.00p 314.00p 309.00p 311.00p 8421
08/02/2021 310.00p 313.00p 308.15p 310.00p 27672
05/02/2021 310.00p 313.00p 308.00p 310.00p 25394
04/02/2021 310.00p 313.00p 307.00p 310.00p 42425
03/02/2021 310.00p 313.00p 306.00p 310.00p 13497
02/02/2021 310.00p 313.00p 307.96p 310.00p 16323
01/02/2021 309.00p 311.50p 306.60p 309.00p 18206
29/01/2021 309.00p 309.00p 306.06p 309.00p 60224
28/01/2021 312.00p 314.04p 308.25p 310.00p 27086
27/01/2021 315.00p 317.75p 310.00p 313.00p 64818
26/01/2021 316.00p 319.00p 314.00p 315.00p 16717
25/01/2021 317.00p 320.00p 314.60p 317.00p 24500
22/01/2021 315.00p 319.00p 314.75p 316.00p 234795
21/01/2021 313.50p 317.00p 313.50p 314.50p 33605
20/01/2021 312.50p 315.00p 312.50p 312.50p 32106
19/01/2021 308.50p 314.00p 308.50p 311.50p 15878
18/01/2021 307.50p 310.00p 306.00p 308.50p 36625
15/01/2021 306.00p 309.00p 306.00p 307.50p 27372
14/01/2021 305.00p 307.00p 303.85p 305.00p 19013
13/01/2021 305.00p 307.00p 303.76p 305.00p 22069
12/01/2021 306.00p 307.36p 303.50p 305.00p 39387
11/01/2021 305.00p 308.00p 304.44p 306.00p 36827
08/01/2021 305.00p 307.00p 303.40p 305.00p 41936
07/01/2021 304.00p 307.00p 303.30p 304.00p 26090
06/01/2021 302.00p 307.00p 302.00p 304.00p 65069
05/01/2021 301.00p 304.00p 300.40p 302.00p 31433
04/01/2021 298.50p 304.00p 298.50p 301.00p 55700
31/12/2020 296.00p 300.00p 295.00p 298.00p 11110
30/12/2020 292.00p 297.00p 290.96p 295.00p 53914
24/12/2020 281.50p 283.00p 281.50p 281.50p 14700
23/12/2020 281.50p 282.00p 280.03p 281.50p 15853
22/12/2020 281.00p 282.00p 279.00p 281.50p 20072
21/12/2020 280.50p 282.00p 278.00p 281.00p 46669
18/12/2020 280.50p 281.00p 279.00p 280.50p 31058
17/12/2020 280.50p 281.00p 279.00p 280.50p 19157
16/12/2020 280.00p 281.44p 279.00p 280.50p 33210
15/12/2020 279.50p 280.00p 277.00p 280.00p 386918
14/12/2020 279.50p 280.58p 278.00p 279.50p 18996
11/12/2020 279.50p 280.00p 278.00p 279.50p 8584
10/12/2020 279.50p 280.00p 278.00p 279.50p 9815
09/12/2020 279.00p 279.72p 278.20p 279.00p 2451
08/12/2020 279.00p 279.25p 278.20p 279.00p 4995
07/12/2020 277.00p 279.25p 276.20p 279.00p 46193

*Close Price adjusted for both dividends and splits