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
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
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

*Close Price adjusted for both dividends and splits