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
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
20/02/2020 282.50p 283.85p 281.01p 282.50p 6776
19/02/2020 282.50p 283.67p 281.00p 282.50p 20040
18/02/2020 282.50p 283.25p 281.00p 282.50p 14708
17/02/2020 282.50p 283.25p 281.00p 282.50p 16539
14/02/2020 282.50p 284.00p 281.00p 282.50p 33006
13/02/2020 282.50p 282.50p 281.00p 282.50p 9896
12/02/2020 282.50p 282.50p 281.01p 282.50p 12480
11/02/2020 282.50p 284.00p 281.00p 282.50p 13281
10/02/2020 282.50p 282.80p 281.56p 282.50p 38276
07/02/2020 282.50p 282.99p 281.00p 282.50p 28120
06/02/2020 282.50p 283.00p 281.56p 282.50p 10804
05/02/2020 282.50p 283.16p 281.56p 282.50p 8634
04/02/2020 282.00p 282.80p 280.00p 282.50p 29550
03/02/2020 282.00p 283.07p 280.20p 282.00p 188907
31/01/2020 282.00p 283.07p 280.20p 282.00p 22048
30/01/2020 282.00p 283.80p 280.20p 282.00p 21401
29/01/2020 282.00p 283.16p 280.40p 282.00p 22906
28/01/2020 281.50p 282.37p 280.50p 282.00p 4249
27/01/2020 281.50p 283.00p 280.15p 281.50p 47168
24/01/2020 281.50p 282.70p 280.15p 281.50p 9419
23/01/2020 281.50p 283.00p 281.50p 281.50p 23239
22/01/2020 281.00p 282.90p 281.00p 281.50p 22792
21/01/2020 281.00p 283.00p 281.00p 281.00p 22092
20/01/2020 278.50p 283.00p 278.12p 281.00p 52088
17/01/2020 278.50p 280.00p 278.10p 278.50p 39403
16/01/2020 278.00p 279.80p 278.00p 278.50p 34678
15/01/2020 278.00p 278.87p 277.56p 278.00p 54113
14/01/2020 277.50p 278.87p 276.82p 278.00p 47697
13/01/2020 277.50p 278.80p 276.81p 277.50p 41454
10/01/2020 277.50p 278.85p 276.57p 277.50p 22684
09/01/2020 277.50p 278.85p 276.34p 277.50p 29166
08/01/2020 277.50p 278.85p 276.00p 277.50p 39182
07/01/2020 277.50p 279.00p 276.03p 277.50p 28176
06/01/2020 277.50p 277.50p 276.18p 277.50p 37114
03/01/2020 277.00p 277.68p 276.00p 277.00p 34142
02/01/2020 277.00p 277.00p 276.71p 277.00p 16280
31/12/2019 277.00p 277.98p 277.00p 277.00p 2798
30/12/2019 277.00p 277.01p 276.77p 277.00p 18421
27/12/2019 277.50p 277.98p 277.00p 277.00p 66060
24/12/2019 277.50p 278.97p 277.00p 277.50p 15565
23/12/2019 277.50p 279.00p 277.06p 277.50p 26764
20/12/2019 277.50p 279.00p 277.06p 277.50p 27044
19/12/2019 277.50p 278.36p 276.00p 277.50p 8290
18/12/2019 277.50p 278.40p 276.90p 277.50p 20075
17/12/2019 277.50p 278.70p 276.00p 277.50p 127737
16/12/2019 275.50p 277.50p 275.00p 277.50p 66447
13/12/2019 274.50p 276.85p 274.45p 275.50p 22090
12/12/2019 272.50p 275.00p 272.50p 273.50p 14881
11/12/2019 272.00p 273.50p 271.53p 272.00p 27530
10/12/2019 272.00p 273.80p 271.53p 272.00p 21571
09/12/2019 271.00p 274.00p 271.00p 272.00p 37526
06/12/2019 270.00p 270.50p 269.70p 270.50p 10938
05/12/2019 270.00p 271.00p 269.36p 270.00p 26489
04/12/2019 270.00p 270.90p 269.35p 270.00p 1139
03/12/2019 268.50p 270.80p 268.10p 270.00p 21558
02/12/2019 268.00p 268.90p 267.16p 268.50p 26326
29/11/2019 267.00p 268.80p 265.27p 267.00p 14812
28/11/2019 267.00p 268.58p 265.27p 267.00p 10389
27/11/2019 266.50p 267.69p 265.20p 266.50p 21579
26/11/2019 266.50p 267.69p 265.20p 266.50p 20908
25/11/2019 266.00p 267.69p 265.18p 266.50p 23581
22/11/2019 266.00p 267.00p 265.12p 266.00p 10618
21/11/2019 266.00p 266.80p 265.21p 266.00p 6728
20/11/2019 266.00p 266.80p 265.12p 266.00p 9769
19/11/2019 265.50p 266.90p 265.07p 266.00p 21221
18/11/2019 265.50p 265.90p 265.06p 265.50p 34450
15/11/2019 265.50p 265.95p 265.05p 265.50p 28545
14/11/2019 265.50p 265.90p 265.05p 265.50p 120408
13/11/2019 265.00p 265.79p 265.00p 265.50p 25228
12/11/2019 264.00p 265.80p 264.00p 265.00p 10685
11/11/2019 264.00p 264.90p 263.02p 264.00p 193461
08/11/2019 264.00p 265.00p 263.25p 264.00p 360786
07/11/2019 264.00p 265.00p 263.03p 264.00p 190418
06/11/2019 264.00p 265.00p 263.03p 264.00p 8186
05/11/2019 264.00p 264.00p 262.50p 264.00p 28811
04/11/2019 264.00p 264.00p 263.00p 264.00p 18637
01/11/2019 264.00p 264.00p 263.00p 264.00p 120920
31/10/2019 264.00p 264.00p 263.00p 264.00p 47644
30/10/2019 264.00p 264.00p 263.00p 264.00p 18389
29/10/2019 264.00p 264.00p 263.00p 264.00p 7923
28/10/2019 264.00p 264.00p 263.00p 264.00p 22436
25/10/2019 264.00p 264.00p 263.10p 264.00p 17771
24/10/2019 264.00p 264.00p 263.02p 264.00p 14701
23/10/2019 264.00p 264.00p 263.10p 264.00p 8860
22/10/2019 264.00p 264.00p 263.10p 264.00p 13719
21/10/2019 264.00p 264.00p 263.02p 264.00p 1905
18/10/2019 264.00p 264.00p 263.10p 264.00p 15483
17/10/2019 264.00p 264.45p 263.00p 264.00p 11310
16/10/2019 264.00p 264.45p 263.25p 264.00p 97298
15/10/2019 264.00p 264.45p 263.25p 264.00p 15972
14/10/2019 263.50p 264.46p 263.25p 264.00p 33210
11/10/2019 263.00p 263.50p 262.24p 263.50p 35
10/10/2019 263.00p 263.46p 262.20p 263.00p 14707
09/10/2019 262.50p 263.98p 262.22p 263.00p 16143
08/10/2019 262.50p 262.99p 262.10p 262.50p 8766
07/10/2019 262.50p 262.75p 262.10p 262.50p 27012
04/10/2019 262.50p 262.75p 262.10p 262.50p 22438
03/10/2019 262.50p 262.50p 262.07p 262.50p 18302
02/10/2019 262.50p 262.50p 262.07p 262.50p 52236
01/10/2019 262.50p 262.50p 262.08p 262.50p 25105
30/09/2019 262.50p 262.50p 262.08p 262.50p 17671
27/09/2019 262.50p 262.50p 262.07p 262.50p 40022
26/09/2019 262.00p 262.71p 262.00p 262.50p 15677
25/09/2019 262.00p 262.50p 261.14p 262.00p 18179
24/09/2019 262.00p 262.80p 261.16p 262.00p 19544
23/09/2019 262.00p 262.00p 261.14p 262.00p 28221
20/09/2019 261.50p 262.37p 260.01p 262.00p 18882
19/09/2019 261.50p 262.37p 260.00p 261.50p 57636
18/09/2019 261.50p 262.37p 260.00p 261.50p 1366
17/09/2019 262.00p 262.40p 260.00p 261.50p 37020
16/09/2019 262.00p 262.00p 261.00p 262.00p 27071
13/09/2019 262.50p 262.50p 261.00p 262.00p 21998
12/09/2019 262.50p 262.50p 261.00p 262.50p 11529
11/09/2019 262.50p 262.50p 261.00p 262.50p 18515
10/09/2019 262.00p 262.50p 260.60p 262.50p 44498
09/09/2019 262.00p 262.68p 260.00p 262.00p 179639
06/09/2019 262.00p 262.68p 259.00p 262.00p 49922
05/09/2019 261.50p 262.00p 260.10p 262.00p 12649
04/09/2019 261.50p 261.50p 259.00p 261.50p 20382
03/09/2019 261.50p 261.50p 259.00p 261.50p 24020
02/09/2019 263.50p 263.50p 259.00p 261.50p 21107

*Close Price adjusted for both dividends and splits