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
09/05/2019 277.50p 278.35p 275.81p 277.50p 18147
08/05/2019 276.00p 278.42p 275.57p 277.50p 36818
07/05/2019 276.50p 277.75p 274.55p 276.00p 156240
03/05/2019 277.50p 278.28p 275.71p 276.50p 81757
02/05/2019 277.00p 278.25p 275.65p 277.50p 19352
01/05/2019 276.50p 278.56p 274.50p 277.00p 170293
30/04/2019 276.50p 278.50p 274.50p 276.50p 19456
29/04/2019 276.50p 278.00p 274.00p 276.50p 27963
26/04/2019 277.00p 279.90p 274.50p 276.50p 22175
25/04/2019 277.00p 279.94p 276.10p 277.00p 21659
24/04/2019 276.50p 280.00p 275.45p 277.00p 22621
23/04/2019 274.00p 278.45p 273.86p 276.50p 58595
18/04/2019 273.50p 274.76p 273.00p 274.00p 10645
17/04/2019 273.50p 274.62p 273.30p 273.50p 22224
16/04/2019 272.50p 274.64p 272.50p 273.50p 53213
15/04/2019 271.50p 273.45p 271.18p 272.00p 36343
12/04/2019 271.50p 273.45p 271.18p 271.50p 9588
11/04/2019 271.50p 274.00p 271.16p 271.50p 30799
10/04/2019 271.50p 274.00p 270.50p 271.50p 27996
09/04/2019 271.00p 273.99p 270.00p 271.50p 26228
08/04/2019 271.00p 272.92p 269.98p 271.00p 23039
05/04/2019 271.00p 273.00p 269.95p 271.00p 12517
04/04/2019 271.00p 273.00p 269.95p 271.00p 25246
03/04/2019 271.00p 275.00p 270.43p 272.00p 5873
02/04/2019 271.00p 273.00p 269.86p 271.00p 24101
01/04/2019 269.50p 271.00p 269.43p 271.00p 33101
29/03/2019 269.00p 270.67p 267.52p 269.50p 20175
28/03/2019 268.50p 270.55p 267.30p 269.00p 7077
27/03/2019 268.00p 269.66p 267.30p 268.50p 23302
26/03/2019 267.00p 270.00p 265.00p 268.00p 33585
25/03/2019 268.00p 268.60p 265.00p 267.00p 35487
22/03/2019 268.00p 271.00p 267.52p 268.00p 11436
21/03/2019 267.00p 270.00p 265.00p 268.00p 24390
20/03/2019 266.00p 267.85p 265.30p 267.00p 24093
19/03/2019 265.00p 266.85p 264.70p 266.00p 37716
18/03/2019 264.00p 266.00p 262.92p 265.00p 45828
15/03/2019 263.50p 264.34p 262.00p 263.50p 16556
14/03/2019 263.50p 264.55p 262.52p 263.50p 18215
13/03/2019 263.50p 264.55p 262.52p 263.50p 28899
12/03/2019 263.50p 264.49p 262.51p 263.50p 22019
11/03/2019 263.50p 264.55p 262.00p 263.50p 40839
08/03/2019 263.00p 263.70p 262.32p 263.00p 15739
07/03/2019 263.00p 263.90p 262.20p 263.00p 26407
06/03/2019 263.00p 263.70p 262.00p 263.00p 24313
05/03/2019 263.00p 263.70p 262.22p 263.00p 28978
04/03/2019 263.00p 263.70p 262.22p 263.00p 15625
01/03/2019 263.00p 263.55p 261.33p 262.50p 17750
28/02/2019 262.50p 263.42p 261.00p 262.50p 21139
27/02/2019 262.50p 263.45p 261.00p 262.50p 12471
26/02/2019 262.50p 262.50p 261.15p 262.50p 6465
25/02/2019 262.00p 263.48p 260.84p 262.50p 13843
22/02/2019 262.00p 263.53p 260.84p 262.00p 23473
21/02/2019 262.00p 263.53p 261.56p 262.00p 34024
20/02/2019 262.50p 263.67p 262.00p 262.00p 48562
19/02/2019 262.00p 263.84p 261.49p 262.50p 15928
18/02/2019 262.00p 263.93p 261.48p 262.00p 13075
15/02/2019 261.00p 263.94p 260.16p 262.00p 30706
14/02/2019 256.00p 264.00p 256.00p 261.00p 37596
13/02/2019 254.50p 256.85p 254.10p 256.00p 46049
12/02/2019 252.50p 254.95p 252.50p 254.50p 64567
11/02/2019 252.50p 254.75p 249.00p 252.50p 55288
08/02/2019 255.50p 255.50p 250.00p 252.50p 132304
07/02/2019 258.00p 258.00p 254.60p 255.50p 20573
06/02/2019 259.00p 259.00p 256.00p 258.00p 11929
05/02/2019 259.00p 259.00p 257.00p 259.00p 22263
04/02/2019 260.00p 260.00p 257.00p 259.00p 12514
01/02/2019 261.50p 261.50p 258.00p 260.00p 16299
31/01/2019 261.50p 261.50p 260.00p 261.50p 24888
30/01/2019 261.50p 261.50p 260.00p 261.50p 14965
29/01/2019 261.50p 261.50p 260.00p 261.50p 3105
28/01/2019 261.50p 261.50p 260.00p 261.50p 10721
25/01/2019 261.50p 261.50p 260.00p 261.50p 18252
24/01/2019 261.50p 261.50p 260.00p 261.50p 15228
23/01/2019 261.50p 261.80p 260.00p 261.50p 14828
22/01/2019 261.50p 265.00p 260.00p 265.00p 17863
21/01/2019 261.50p 261.78p 260.00p 261.50p 11860
18/01/2019 261.50p 261.77p 260.00p 261.50p 15044
17/01/2019 261.50p 261.80p 260.00p 261.50p 2095
16/01/2019 261.50p 261.80p 260.00p 261.50p 2647
15/01/2019 261.50p 261.80p 260.00p 261.50p 10795
14/01/2019 261.50p 261.89p 260.00p 261.50p 16513
11/01/2019 261.00p 262.67p 259.80p 261.50p 20067
10/01/2019 261.00p 261.56p 259.80p 261.00p 6044
09/01/2019 261.00p 262.96p 259.00p 261.00p 8248
08/01/2019 260.50p 261.00p 258.00p 261.00p 4586
07/01/2019 259.50p 260.50p 258.00p 260.50p 8382
04/01/2019 261.50p 261.50p 258.00p 259.50p 33497
03/01/2019 261.50p 261.50p 259.04p 261.50p 10360
02/01/2019 261.50p 263.45p 259.00p 261.50p 20330
31/12/2018 261.50p 261.50p 259.04p 261.50p 5300
28/12/2018 261.50p 261.50p 259.04p 261.50p 6853
27/12/2018 262.00p 262.00p 259.04p 261.50p 4611
24/12/2018 262.50p 262.50p 259.00p 262.00p 10347
21/12/2018 262.50p 262.50p 261.00p 262.50p 8632
20/12/2018 262.50p 262.50p 261.00p 262.50p 2396
19/12/2018 266.00p 266.00p 262.00p 264.00p 11437
18/12/2018 266.00p 266.00p 264.00p 266.00p 11461
17/12/2018 266.00p 266.00p 264.00p 266.00p 7948
14/12/2018 266.00p 266.00p 264.00p 266.00p 5490
13/12/2018 266.00p 267.96p 264.00p 266.00p 12260
12/12/2018 266.00p 266.56p 264.00p 266.00p 13398
11/12/2018 266.50p 266.50p 264.00p 266.00p 11693
10/12/2018 269.50p 269.50p 264.00p 266.50p 31937
07/12/2018 270.00p 270.00p 267.00p 270.00p 6287
06/12/2018 270.00p 270.00p 268.00p 270.00p 16927
05/12/2018 269.50p 270.00p 268.00p 270.00p 8389
04/12/2018 270.50p 270.50p 266.00p 270.00p 30257
03/12/2018 270.00p 270.50p 269.15p 270.50p 11611
30/11/2018 270.00p 270.00p 269.30p 270.00p 8516
29/11/2018 270.00p 270.00p 269.02p 270.00p 50867
28/11/2018 270.00p 270.00p 269.00p 270.00p 21748
27/11/2018 270.00p 270.00p 269.39p 270.00p 6484
26/11/2018 270.00p 270.24p 268.00p 270.00p 21360
23/11/2018 270.50p 270.50p 267.00p 270.00p 27911
22/11/2018 270.50p 270.50p 269.03p 270.50p 3632
21/11/2018 270.50p 270.50p 269.03p 270.50p 2583
20/11/2018 271.50p 271.60p 269.00p 270.50p 22633
19/11/2018 271.50p 271.65p 270.00p 271.50p 11778
16/11/2018 271.50p 275.00p 270.03p 271.50p 13013
15/11/2018 271.50p 272.67p 270.03p 271.50p 16749
14/11/2018 271.50p 271.50p 270.03p 271.50p 7005
13/11/2018 271.50p 272.67p 270.00p 271.50p 12958
12/11/2018 271.50p 271.50p 269.00p 271.50p 41884
09/11/2018 271.50p 271.50p 269.00p 271.50p 5205
08/11/2018 271.50p 271.50p 269.00p 271.50p 5997
07/11/2018 271.50p 271.50p 270.03p 271.50p 6113
06/11/2018 271.50p 271.50p 270.00p 271.50p 5491
05/11/2018 271.50p 271.50p 270.00p 271.50p 16125
02/11/2018 271.50p 271.50p 270.30p 271.50p 16044
01/11/2018 273.00p 273.00p 270.00p 271.50p 19027
31/10/2018 271.00p 271.00p 270.00p 271.00p 22771
30/10/2018 271.00p 271.98p 270.00p 271.00p 21544
29/10/2018 271.00p 271.00p 270.00p 271.00p 15745
26/10/2018 271.00p 271.00p 270.00p 271.00p 26953
25/10/2018 271.00p 271.00p 270.00p 271.00p 11595
24/10/2018 272.50p 272.50p 269.00p 271.50p 16176
23/10/2018 272.50p 272.50p 271.00p 272.50p 12512
22/10/2018 273.00p 273.00p 271.00p 273.00p 17215
19/10/2018 273.50p 273.50p 271.00p 273.00p 6652
18/10/2018 273.00p 273.00p 272.00p 273.00p 11927
17/10/2018 273.00p 274.00p 272.00p 273.00p 35845
16/10/2018 274.50p 274.50p 272.00p 273.00p 35858
15/10/2018 274.50p 274.50p 273.00p 274.50p 19857
12/10/2018 273.50p 275.97p 272.67p 274.50p 23823
11/10/2018 275.00p 275.00p 270.00p 273.50p 63133
10/10/2018 277.50p 278.98p 277.06p 278.00p 17304
09/10/2018 279.00p 279.00p 277.12p 278.50p 8190
08/10/2018 278.50p 279.07p 276.14p 279.00p 33606
05/10/2018 279.50p 279.50p 276.15p 278.50p 111649
04/10/2018 280.00p 280.00p 277.15p 279.50p 19769
03/10/2018 280.00p 280.00p 278.12p 280.00p 18868
02/10/2018 279.50p 280.00p 277.15p 280.00p 18523
01/10/2018 280.00p 280.00p 277.15p 279.50p 32507
28/09/2018 279.00p 280.96p 278.45p 280.00p 10783
27/09/2018 279.00p 279.48p 278.06p 279.00p 26564
26/09/2018 278.50p 279.00p 277.57p 279.00p 11778
25/09/2018 280.50p 280.50p 277.00p 278.50p 72890
24/09/2018 280.50p 280.50p 278.13p 280.50p 47569
21/09/2018 281.00p 281.00p 278.13p 280.50p 44037
20/09/2018 281.00p 281.00p 279.10p 281.00p 16831
19/09/2018 281.00p 281.00p 279.10p 281.00p 21507
18/09/2018 282.00p 282.00p 279.00p 281.00p 33627
17/09/2018 281.50p 282.25p 280.04p 282.00p 32274
14/09/2018 282.00p 282.00p 280.03p 281.50p 31012
13/09/2018 282.50p 282.96p 280.64p 282.00p 33418
12/09/2018 283.50p 283.50p 281.00p 282.50p 21961
11/09/2018 284.50p 284.50p 281.10p 283.50p 11842
10/09/2018 285.50p 285.75p 284.50p 284.50p 81035
07/09/2018 287.50p 287.50p 283.10p 285.50p 39327
06/09/2018 287.50p 288.00p 286.51p 287.50p 21248
05/09/2018 287.50p 288.09p 286.51p 287.50p 34365
04/09/2018 287.00p 288.12p 286.96p 287.50p 41630
03/09/2018 285.50p 287.70p 285.50p 287.00p 72452
31/08/2018 285.00p 286.79p 284.32p 285.50p 31171
30/08/2018 286.50p 287.34p 283.10p 285.00p 79129
29/08/2018 286.00p 287.36p 285.15p 286.50p 68547
28/08/2018 285.00p 287.45p 285.00p 285.50p 216901
24/08/2018 284.00p 290.00p 283.88p 285.00p 78251
23/08/2018 284.00p 286.99p 283.88p 284.00p 18414
22/08/2018 284.00p 286.99p 283.88p 284.00p 97715
21/08/2018 283.50p 286.94p 283.38p 284.00p 61891
20/08/2018 282.50p 285.50p 282.50p 283.50p 14609
17/08/2018 281.50p 284.00p 280.95p 282.00p 44957
16/08/2018 281.50p 283.75p 280.95p 281.50p 24808
15/08/2018 280.50p 283.45p 280.50p 281.50p 120167
14/08/2018 280.50p 281.91p 278.61p 280.50p 13960
13/08/2018 280.50p 281.95p 278.55p 280.50p 85485
10/08/2018 280.50p 282.43p 280.40p 280.50p 28815
09/08/2018 280.00p 282.43p 279.84p 280.50p 30454
08/08/2018 277.50p 280.67p 275.76p 279.50p 51310
07/08/2018 275.50p 278.16p 274.45p 277.50p 147395
06/08/2018 275.50p 276.70p 274.08p 275.50p 57619
03/08/2018 275.50p 276.50p 274.09p 275.50p 17768
02/08/2018 275.50p 276.50p 274.20p 275.50p 24809
01/08/2018 275.50p 276.52p 274.08p 275.50p 5672
31/07/2018 276.50p 276.52p 274.08p 275.50p 37375
30/07/2018 276.50p 276.50p 275.08p 276.50p 13635
27/07/2018 277.00p 277.00p 275.00p 277.00p 18356
26/07/2018 278.00p 278.36p 275.00p 277.00p 28985
25/07/2018 278.00p 278.00p 276.00p 278.00p 21401

*Close Price adjusted for both dividends and splits