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
04/12/2020 274.00p 277.00p 274.00p 277.00p 101988
03/12/2020 274.00p 274.80p 273.00p 274.00p 24855
02/12/2020 272.50p 274.55p 271.00p 273.50p 30643
01/12/2020 271.00p 273.55p 271.00p 272.50p 22846
30/11/2020 271.00p 271.80p 270.00p 271.00p 29725
27/11/2020 271.00p 271.80p 270.10p 271.00p 11433
26/11/2020 271.00p 274.00p 270.20p 271.00p 7079
25/11/2020 270.00p 271.55p 269.30p 271.00p 15910
24/11/2020 267.00p 270.00p 266.57p 269.00p 36407
23/11/2020 266.00p 267.00p 265.00p 267.00p 31239
20/11/2020 264.50p 266.90p 264.10p 266.00p 17026
19/11/2020 263.00p 265.00p 261.00p 264.50p 12029
18/11/2020 263.00p 264.00p 261.00p 263.00p 14105
17/11/2020 262.00p 264.00p 260.00p 263.00p 37277
16/11/2020 261.00p 263.00p 260.00p 262.00p 48115
13/11/2020 261.00p 261.80p 259.00p 261.00p 20139
12/11/2020 260.50p 261.00p 257.16p 261.00p 36990
10/11/2020 256.00p 259.00p 255.16p 259.00p 21609
09/11/2020 251.00p 256.00p 250.00p 256.00p 32508
06/11/2020 251.00p 251.00p 249.00p 251.00p 17393
05/11/2020 248.00p 251.00p 248.00p 251.00p 42299
04/11/2020 246.00p 248.00p 245.00p 248.00p 9002
03/11/2020 246.00p 247.00p 244.00p 246.00p 3235
02/11/2020 247.00p 247.88p 245.00p 246.00p 18433
30/10/2020 248.00p 248.88p 246.00p 247.00p 16449
29/10/2020 249.00p 251.00p 247.00p 249.00p 46180
28/10/2020 251.00p 251.00p 248.00p 250.00p 28426
27/10/2020 251.00p 251.60p 249.00p 251.00p 22559
26/10/2020 251.50p 252.00p 249.00p 251.00p 35030
23/10/2020 250.50p 252.00p 249.44p 251.50p 7701
22/10/2020 247.50p 250.50p 246.30p 250.50p 15127
21/10/2020 247.50p 248.00p 246.00p 247.50p 12849
20/10/2020 247.50p 249.00p 246.00p 247.50p 21173
19/10/2020 247.50p 248.00p 246.00p 247.50p 20305
16/10/2020 247.50p 248.85p 246.00p 247.50p 2310
15/10/2020 247.50p 248.25p 246.00p 247.50p 33202
14/10/2020 247.00p 249.00p 246.00p 247.50p 11426
13/10/2020 246.50p 248.60p 245.00p 247.00p 7291
12/10/2020 246.50p 247.97p 245.00p 246.50p 20669
09/10/2020 246.00p 247.67p 244.00p 246.50p 27546
08/10/2020 246.00p 247.16p 244.00p 246.00p 12811
07/10/2020 245.50p 246.37p 244.00p 246.00p 10796
06/10/2020 245.50p 247.00p 244.00p 245.50p 18703
05/10/2020 245.00p 246.60p 244.00p 245.50p 59396
02/10/2020 245.00p 246.60p 244.00p 245.00p 38285
01/10/2020 244.50p 245.70p 243.35p 245.50p 20988
30/09/2020 244.50p 245.25p 243.30p 244.50p 15524
29/09/2020 244.50p 245.25p 243.03p 244.50p 10272
28/09/2020 244.50p 245.67p 243.30p 244.50p 14352
25/09/2020 244.50p 245.25p 243.30p 244.50p 30930
24/09/2020 243.50p 244.50p 243.10p 244.50p 44250
23/09/2020 244.00p 245.00p 242.40p 244.50p 237852
22/09/2020 244.00p 244.00p 242.25p 244.00p 8491
21/09/2020 244.00p 244.00p 242.00p 244.00p 90332
18/09/2020 244.00p 244.00p 242.45p 244.00p 16670
17/09/2020 244.00p 245.08p 242.44p 244.00p 16593
16/09/2020 242.50p 244.00p 240.56p 244.00p 17301
15/09/2020 242.50p 245.00p 240.56p 242.50p 24245
14/09/2020 242.50p 243.90p 240.56p 242.50p 24008
11/09/2020 242.50p 243.90p 240.55p 242.50p 14914
10/09/2020 242.50p 244.00p 240.50p 242.50p 18385
09/09/2020 242.50p 244.05p 240.50p 242.50p 20310
08/09/2020 242.50p 244.70p 240.30p 242.50p 16134
07/09/2020 242.50p 244.00p 240.50p 242.50p 23962
04/09/2020 241.50p 244.50p 239.30p 242.50p 25191
03/09/2020 243.00p 244.76p 242.25p 243.00p 12168
02/09/2020 242.00p 244.76p 241.75p 243.00p 31210
01/09/2020 242.00p 243.90p 240.64p 242.00p 28191
28/08/2020 242.00p 244.00p 240.64p 242.00p 24531
27/08/2020 242.00p 243.36p 241.00p 242.00p 17485
26/08/2020 242.00p 243.60p 240.40p 242.00p 37788
25/08/2020 242.00p 244.00p 242.00p 242.00p 37891
24/08/2020 242.00p 244.00p 240.00p 242.00p 53066
21/08/2020 242.00p 243.90p 240.00p 242.00p 38153
20/08/2020 242.00p 243.96p 240.00p 242.00p 43039
19/08/2020 241.00p 243.00p 240.00p 241.00p 49670
18/08/2020 239.00p 243.00p 239.00p 241.00p 20283
17/08/2020 238.00p 241.00p 238.00p 239.00p 54871
14/08/2020 237.50p 240.00p 236.56p 238.00p 5646
13/08/2020 235.50p 238.00p 235.50p 237.00p 13231
12/08/2020 234.50p 236.67p 234.50p 235.50p 6838
11/08/2020 233.00p 235.00p 232.00p 234.50p 15257
10/08/2020 231.00p 235.00p 230.00p 232.50p 53585
07/08/2020 231.00p 231.00p 230.00p 231.00p 114662
06/08/2020 230.00p 231.00p 228.10p 231.00p 133135
05/08/2020 230.00p 230.00p 228.10p 230.00p 52728
04/08/2020 230.00p 230.00p 228.10p 230.00p 23991
03/08/2020 230.00p 230.00p 228.00p 230.00p 14706
31/07/2020 230.00p 230.00p 228.10p 230.00p 41998
29/07/2020 230.00p 230.00p 228.00p 230.00p 15594
28/07/2020 230.00p 230.00p 228.10p 230.00p 23576
27/07/2020 230.00p 230.00p 228.10p 230.00p 34884
24/07/2020 230.00p 230.00p 228.10p 230.00p 26702
23/07/2020 230.00p 230.00p 228.10p 230.00p 39798
22/07/2020 230.00p 230.00p 228.10p 230.00p 14737
21/07/2020 230.00p 230.00p 228.00p 230.00p 21636
20/07/2020 230.00p 231.56p 228.10p 230.00p 16244
17/07/2020 230.00p 230.00p 228.10p 230.00p 9916
16/07/2020 230.00p 230.00p 228.00p 230.00p 78905
15/07/2020 230.00p 230.00p 228.00p 230.00p 41079
14/07/2020 230.00p 230.00p 228.10p 229.00p 8488
13/07/2020 230.00p 231.00p 227.00p 230.00p 28555
10/07/2020 230.00p 230.00p 228.04p 230.00p 31660
09/07/2020 230.00p 231.36p 227.00p 230.00p 23913
08/07/2020 230.00p 230.00p 220.00p 230.00p 16013
07/07/2020 230.00p 230.00p 227.00p 230.00p 34094
06/07/2020 230.00p 230.00p 227.00p 230.00p 100740
03/07/2020 230.00p 231.36p 228.00p 230.00p 20087
02/07/2020 230.00p 230.00p 228.00p 230.00p 28041
01/07/2020 230.00p 230.00p 228.00p 230.00p 29179
30/06/2020 230.00p 230.00p 228.04p 230.00p 14843
29/06/2020 230.00p 231.36p 228.50p 230.00p 49627
26/06/2020 230.00p 231.00p 230.00p 230.00p 139180
25/06/2020 230.00p 231.36p 228.00p 230.00p 13208
24/06/2020 230.00p 231.59p 228.04p 230.00p 156315
23/06/2020 230.00p 231.60p 228.21p 230.00p 17948
22/06/2020 229.50p 231.50p 227.50p 230.00p 23563
19/06/2020 229.50p 231.50p 227.50p 229.50p 14402
18/06/2020 229.50p 231.50p 227.50p 229.50p 22422
17/06/2020 229.50p 231.50p 227.50p 229.50p 14023
16/06/2020 226.50p 231.75p 224.63p 229.50p 52912
15/06/2020 227.00p 228.00p 222.25p 225.50p 52324
12/06/2020 228.00p 230.40p 226.10p 228.00p 9385
11/06/2020 228.50p 230.00p 226.00p 228.50p 19445
10/06/2020 229.50p 231.00p 227.50p 229.50p 21555
09/06/2020 229.50p 231.75p 227.50p 229.50p 45717
08/06/2020 229.50p 231.75p 227.71p 229.50p 50660
05/06/2020 229.50p 232.00p 227.70p 229.50p 23550
04/06/2020 229.50p 233.00p 227.55p 229.50p 42846
03/06/2020 224.50p 232.00p 224.50p 229.50p 44819
02/06/2020 222.00p 225.00p 220.20p 223.50p 23176
01/06/2020 219.50p 222.75p 217.30p 220.50p 37522
01/06/2020 219.50p 222.75p 217.30p 220.50p 37522
01/06/2020 219.50p 222.75p 217.30p 220.50p 37522
29/05/2020 217.50p 221.50p 216.05p 219.50p 17225
28/05/2020 215.50p 218.00p 214.00p 217.50p 120893
27/05/2020 215.50p 218.00p 213.80p 215.50p 21967
26/05/2020 214.00p 216.50p 213.13p 215.00p 32454
22/05/2020 213.50p 214.70p 212.00p 213.50p 33516
21/05/2020 213.00p 214.70p 211.00p 213.50p 17962
20/05/2020 213.00p 213.50p 211.00p 213.00p 62270
19/05/2020 213.00p 214.60p 211.00p 213.00p 13512
18/05/2020 213.00p 213.00p 211.00p 213.00p 11721
15/05/2020 213.00p 213.00p 211.00p 213.00p 42359
14/05/2020 213.00p 213.00p 211.00p 213.00p 23402
13/05/2020 213.00p 213.00p 211.00p 213.00p 45763
12/05/2020 213.00p 213.50p 211.00p 213.00p 61808
11/05/2020 213.00p 214.56p 211.00p 213.00p 81911
07/05/2020 212.50p 214.50p 210.00p 213.00p 44250
06/05/2020 212.50p 212.50p 210.00p 212.50p 85400
05/05/2020 214.00p 214.00p 210.00p 212.50p 42360
01/05/2020 214.00p 214.00p 211.00p 214.00p 74135
30/04/2020 217.00p 217.00p 211.00p 214.00p 61137
29/04/2020 217.00p 217.50p 215.00p 217.00p 30899
28/04/2020 218.00p 220.00p 215.00p 220.00p 55037
27/04/2020 213.50p 219.96p 213.50p 218.00p 40368
24/04/2020 213.50p 215.50p 212.30p 213.50p 12326
23/04/2020 212.50p 214.96p 212.00p 213.00p 41919
22/04/2020 212.50p 215.00p 210.05p 212.50p 7924
21/04/2020 211.50p 214.20p 209.05p 212.50p 54274
20/04/2020 211.50p 214.50p 210.00p 212.50p 11062
17/04/2020 207.00p 214.00p 205.50p 211.50p 165606
16/04/2020 206.00p 206.00p 204.00p 206.00p 27882
15/04/2020 207.00p 207.00p 204.00p 206.00p 38381
14/04/2020 205.00p 207.50p 202.00p 207.00p 22589
09/04/2020 203.50p 205.00p 200.00p 205.00p 76927
08/04/2020 204.00p 204.00p 200.00p 203.50p 11919
07/04/2020 206.50p 208.25p 204.35p 205.00p 28275
06/04/2020 205.00p 208.25p 203.95p 206.50p 22023
03/04/2020 202.00p 206.00p 200.95p 202.50p 30478
02/04/2020 200.50p 205.00p 200.50p 202.00p 31706
01/04/2020 200.50p 204.00p 197.00p 200.50p 72067
31/03/2020 195.50p 204.00p 195.20p 200.50p 29790
30/03/2020 194.00p 195.55p 193.02p 195.50p 22665
27/03/2020 194.00p 194.10p 194.00p 194.00p 36295
26/03/2020 193.00p 193.96p 191.00p 193.50p 29881
25/03/2020 189.50p 195.00p 189.50p 193.00p 37068
24/03/2020 188.25p 189.15p 184.50p 188.25p 26269
23/03/2020 201.50p 201.50p 185.00p 187.25p 13907
20/03/2020 205.00p 205.00p 200.00p 205.00p 95218
19/03/2020 211.00p 214.00p 200.00p 203.00p 21985
18/03/2020 219.00p 219.96p 210.00p 213.00p 8531
17/03/2020 226.50p 226.50p 222.00p 223.50p 11276
16/03/2020 236.50p 236.50p 225.00p 226.50p 61321
13/03/2020 239.00p 245.00p 239.00p 242.50p 67450
12/03/2020 238.50p 240.00p 235.26p 237.50p 59520
11/03/2020 237.50p 243.95p 235.06p 242.50p 22186
10/03/2020 235.50p 239.69p 235.04p 237.50p 58386
09/03/2020 238.50p 238.50p 230.00p 235.50p 123429
06/03/2020 253.00p 253.00p 247.00p 248.50p 39877
05/03/2020 260.00p 260.00p 253.00p 255.50p 30963
04/03/2020 262.00p 262.00p 258.00p 260.00p 13350
03/03/2020 262.50p 262.50p 260.00p 262.00p 10966
02/03/2020 265.50p 265.64p 261.00p 262.50p 30674
28/02/2020 270.50p 270.50p 264.01p 265.50p 39253
27/02/2020 276.50p 276.50p 274.01p 275.50p 4266
26/02/2020 278.50p 278.50p 275.01p 277.00p 8571
25/02/2020 280.00p 280.00p 278.01p 279.50p 14016
24/02/2020 282.50p 282.50p 279.00p 280.00p 19362
21/02/2020 282.50p 282.50p 281.15p 282.50p 57574

*Close Price adjusted for both dividends and splits