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
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
04/07/2022 317.00p 317.00p 314.00p 314.00p 34173
01/07/2022 317.00p 317.00p 314.00p 317.00p 3809
30/06/2022 317.00p 317.00p 314.00p 317.00p 13787
29/06/2022 317.50p 317.50p 315.00p 317.50p 3808
28/06/2022 317.50p 317.50p 315.00p 317.50p 10476
27/06/2022 317.00p 319.00p 315.00p 317.50p 26068
24/06/2022 316.50p 316.50p 313.00p 316.00p 19377
23/06/2022 320.00p 320.00p 314.48p 317.00p 58126
22/06/2022 320.00p 320.00p 317.00p 320.00p 7006
21/06/2022 319.00p 320.00p 316.60p 320.00p 10851
20/06/2022 320.00p 322.00p 316.00p 319.00p 6453
17/06/2022 320.50p 320.50p 317.00p 320.00p 17526
16/06/2022 329.00p 329.00p 317.00p 320.50p 38474
15/06/2022 332.50p 335.00p 327.00p 330.00p 15954
14/06/2022 337.00p 337.00p 330.00p 333.00p 30795
13/06/2022 338.00p 340.00p 334.00p 337.00p 8297
10/06/2022 339.00p 339.50p 336.00p 339.00p 36447
09/06/2022 339.50p 339.50p 337.00p 337.00p 108579
08/06/2022 339.50p 339.50p 337.00p 339.50p 38739
07/06/2022 339.50p 339.50p 337.00p 339.50p 12966
06/06/2022 339.00p 339.50p 336.00p 339.50p 30282
01/06/2022 339.00p 339.00p 336.60p 339.00p 5326
31/05/2022 338.50p 339.00p 336.00p 339.00p 24868
27/05/2022 337.50p 340.00p 335.00p 338.00p 8372
26/05/2022 337.50p 337.90p 331.00p 337.50p 47201
25/05/2022 337.50p 337.90p 335.00p 337.50p 8157
24/05/2022 337.50p 338.00p 335.00p 337.50p 12585
23/05/2022 337.50p 337.50p 335.00p 337.50p 22796
20/05/2022 336.00p 337.50p 334.00p 337.50p 114244
19/05/2022 339.00p 339.00p 333.00p 336.00p 27584
18/05/2022 339.00p 339.00p 336.00p 339.00p 21479
17/05/2022 338.00p 339.00p 335.00p 339.00p 13823
16/05/2022 338.00p 341.00p 335.00p 338.00p 21964
13/05/2022 338.00p 338.84p 335.00p 338.00p 61583
12/05/2022 339.00p 339.50p 335.00p 339.00p 22689
11/05/2022 343.00p 343.00p 331.00p 341.00p 34647
10/05/2022 344.00p 344.00p 340.00p 343.00p 15637
09/05/2022 347.00p 347.00p 341.00p 344.00p 16138
06/05/2022 353.50p 354.50p 343.00p 347.50p 128924
05/05/2022 354.50p 355.50p 352.00p 355.50p 28520
04/05/2022 353.50p 353.50p 351.00p 353.50p 85061
03/05/2022 355.50p 356.60p 353.00p 354.50p 13884
29/04/2022 354.50p 356.50p 351.60p 355.50p 20581
28/04/2022 353.50p 354.25p 351.00p 353.50p 16084
27/04/2022 354.50p 355.25p 351.00p 353.50p 29536
26/04/2022 355.50p 356.70p 353.00p 356.50p 19712
25/04/2022 356.50p 359.00p 354.00p 356.50p 23243
22/04/2022 358.00p 358.80p 356.75p 358.00p 19216
21/04/2022 358.00p 359.00p 358.00p 358.00p 369
20/04/2022 358.00p 359.00p 356.50p 358.00p 8183
19/04/2022 357.50p 360.00p 355.50p 358.00p 39506
14/04/2022 357.50p 359.20p 355.50p 357.50p 95577
13/04/2022 357.50p 357.50p 355.00p 357.50p 44738
12/04/2022 357.50p 357.50p 355.50p 357.50p 21866
11/04/2022 357.50p 358.12p 353.00p 357.50p 89070
08/04/2022 353.50p 358.12p 353.50p 357.50p 30918
07/04/2022 353.00p 353.50p 351.50p 353.00p 16071
06/04/2022 353.00p 354.96p 351.00p 353.00p 53230
05/04/2022 353.00p 354.12p 351.44p 353.00p 52773
04/04/2022 347.50p 355.00p 347.44p 353.00p 91514
01/04/2022 344.50p 348.56p 342.50p 347.50p 183725
31/03/2022 343.00p 347.00p 341.00p 344.50p 41302
30/03/2022 343.00p 344.00p 341.00p 343.00p 47473
29/03/2022 343.50p 346.00p 341.00p 343.00p 167013
28/03/2022 344.50p 344.50p 342.50p 344.50p 29985
25/03/2022 344.50p 344.80p 342.00p 342.00p 75387
24/03/2022 344.50p 345.00p 342.00p 344.50p 46058
23/03/2022 344.50p 346.00p 343.00p 344.50p 330151
22/03/2022 344.50p 347.00p 343.00p 344.50p 91078
21/03/2022 346.50p 347.50p 344.00p 346.50p 96791
18/03/2022 346.50p 346.50p 344.00p 346.50p 98210
17/03/2022 347.50p 347.50p 344.00p 346.50p 60617
16/03/2022 345.50p 349.00p 343.00p 347.50p 41666
15/03/2022 345.00p 346.00p 343.00p 345.00p 42478
14/03/2022 343.00p 347.00p 343.00p 345.00p 7488
11/03/2022 338.00p 344.00p 337.66p 342.50p 25640
10/03/2022 336.00p 340.00p 336.00p 338.00p 12253
09/03/2022 329.50p 337.00p 329.50p 336.00p 54119
08/03/2022 328.00p 329.74p 325.00p 329.00p 756682
07/03/2022 330.00p 330.00p 325.00p 329.00p 434789
04/03/2022 346.00p 347.00p 330.00p 334.50p 205662
03/03/2022 348.00p 348.00p 346.00p 347.00p 16550
02/03/2022 347.50p 347.50p 345.00p 347.50p 22828
01/03/2022 347.50p 350.00p 346.00p 348.00p 42961
28/02/2022 347.00p 348.00p 345.00p 347.50p 34547
25/02/2022 347.00p 348.00p 345.00p 348.00p 26960
24/02/2022 350.00p 350.00p 343.00p 347.00p 31866
23/02/2022 355.00p 355.00p 350.00p 354.50p 27932
22/02/2022 359.00p 359.00p 352.00p 355.50p 52056
21/02/2022 369.00p 369.48p 357.00p 360.00p 106180
18/02/2022 370.50p 371.22p 367.00p 369.00p 10134
17/02/2022 372.50p 373.25p 368.00p 370.50p 32149
16/02/2022 372.50p 373.22p 370.00p 372.50p 25467
15/02/2022 372.00p 373.00p 369.00p 372.50p 13754
14/02/2022 373.00p 373.96p 370.00p 372.50p 37507
11/02/2022 375.50p 375.50p 373.00p 373.00p 18675
10/02/2022 375.50p 375.50p 373.55p 375.50p 17334
09/02/2022 375.00p 375.50p 373.00p 375.50p 41014
08/02/2022 375.50p 375.65p 373.50p 375.50p 28103
07/02/2022 375.50p 378.00p 373.00p 375.50p 78654
04/02/2022 375.50p 377.95p 373.00p 373.00p 7691
03/02/2022 375.00p 377.94p 375.00p 375.00p 7632
02/02/2022 373.00p 377.00p 372.56p 375.00p 45334
01/02/2022 371.50p 374.00p 370.00p 372.50p 64803
31/01/2022 370.00p 371.00p 368.00p 370.00p 38482
28/01/2022 368.50p 372.00p 368.00p 370.00p 20441
27/01/2022 368.50p 368.90p 364.00p 368.00p 90998
26/01/2022 370.50p 371.00p 368.00p 370.00p 35339
25/01/2022 377.00p 377.00p 369.00p 371.50p 72406
24/01/2022 384.50p 385.00p 376.00p 377.50p 69384
21/01/2022 388.50p 388.99p 382.00p 385.50p 67628
20/01/2022 389.00p 390.00p 387.25p 388.50p 47005
19/01/2022 389.00p 391.00p 387.00p 389.00p 76788
18/01/2022 390.00p 390.10p 388.44p 390.00p 111850
17/01/2022 390.00p 390.18p 388.00p 390.00p 78654
14/01/2022 390.00p 390.50p 388.00p 390.00p 87903
13/01/2022 390.00p 391.00p 388.00p 390.00p 151337
12/01/2022 390.00p 391.50p 388.00p 391.00p 185559
10/01/2022 380.50p 390.61p 380.50p 388.50p 291087
07/01/2022 378.00p 382.00p 376.00p 379.50p 82998
06/01/2022 378.00p 380.00p 376.00p 378.00p 23551

*Close Price adjusted for both dividends and splits