Milton Capital (MII) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Milton Capital

Date Open High Low Close* Volume
17/04/2023 0.90p 0.90p 0.88p 0.90p 0
14/04/2023 0.90p 0.90p 0.88p 0.90p 0
13/04/2023 0.90p 0.90p 0.88p 0.90p 0
12/04/2023 0.90p 0.90p 0.88p 0.90p 0
11/04/2023 0.90p 0.90p 0.88p 0.90p 0
06/04/2023 0.90p 0.90p 0.88p 0.90p 0
05/04/2023 0.90p 0.90p 0.88p 0.90p 0
04/04/2023 0.90p 0.90p 0.88p 0.90p 0
03/04/2023 0.90p 0.90p 0.85p 0.90p 120000
31/03/2023 0.90p 0.90p 0.88p 0.90p 0
30/03/2023 0.93p 0.93p 0.88p 0.90p 0
29/03/2023 0.90p 0.90p 0.88p 0.90p 0
28/03/2023 0.93p 0.93p 0.88p 0.90p 0
27/03/2023 0.90p 0.90p 0.88p 0.90p 0
24/03/2023 0.90p 0.90p 0.88p 0.90p 0
23/03/2023 0.90p 0.90p 0.88p 0.90p 0
22/03/2023 0.90p 0.90p 0.88p 0.90p 0
21/03/2023 0.90p 0.90p 0.88p 0.90p 0
20/03/2023 0.90p 0.90p 0.88p 0.90p 0
17/03/2023 0.90p 0.90p 0.88p 0.90p 0
16/03/2023 0.90p 0.90p 0.88p 0.90p 0
15/03/2023 0.90p 0.90p 0.88p 0.90p 0
14/03/2023 0.90p 0.90p 0.88p 0.90p 0
13/03/2023 0.90p 0.90p 0.88p 0.90p 0
10/03/2023 0.90p 0.90p 0.88p 0.90p 0
09/03/2023 0.90p 0.90p 0.88p 0.90p 0
08/03/2023 0.90p 0.90p 0.88p 0.90p 0
07/03/2023 0.90p 0.90p 0.88p 0.90p 0
06/03/2023 0.90p 0.90p 0.88p 0.90p 0
03/03/2023 0.90p 0.90p 0.88p 0.90p 0
02/03/2023 0.90p 0.90p 0.88p 0.90p 0
01/03/2023 0.90p 0.90p 0.88p 0.90p 0
28/02/2023 0.90p 0.90p 0.88p 0.90p 0
27/02/2023 0.90p 0.90p 0.88p 0.90p 0
24/02/2023 0.90p 0.94p 0.90p 0.90p 4870
23/02/2023 0.90p 0.90p 0.88p 0.90p 0
22/02/2023 0.90p 0.90p 0.88p 0.90p 0
21/02/2023 0.90p 0.90p 0.88p 0.90p 0
20/02/2023 0.90p 0.90p 0.88p 0.90p 0
17/02/2023 0.90p 0.90p 0.88p 0.90p 0
16/02/2023 0.90p 0.90p 0.88p 0.90p 0
15/02/2023 0.90p 0.90p 0.88p 0.90p 0
14/02/2023 0.85p 0.90p 0.85p 0.90p 325000
13/02/2023 0.85p 0.85p 0.85p 0.85p 0
10/02/2023 0.85p 0.85p 0.85p 0.85p 0
09/02/2023 0.85p 0.87p 0.85p 0.85p 1040000
08/02/2023 0.85p 0.85p 0.85p 0.85p 0
07/02/2023 0.85p 0.85p 0.83p 0.85p 200000
06/02/2023 0.85p 0.85p 0.83p 0.85p 0
03/02/2023 0.83p 0.83p 0.82p 0.83p 0
02/02/2023 0.83p 0.83p 0.82p 0.83p 0
01/02/2023 0.83p 0.83p 0.82p 0.83p 0
31/01/2023 0.83p 0.83p 0.82p 0.83p 0
30/01/2023 0.83p 0.83p 0.82p 0.83p 0
27/01/2023 0.83p 0.83p 0.82p 0.83p 0
26/01/2023 0.90p 0.90p 0.71p 0.83p 800000
25/01/2023 0.95p 0.98p 0.95p 0.95p 0
24/01/2023 0.95p 0.98p 0.95p 0.95p 0
23/01/2023 0.95p 0.98p 0.95p 0.95p 0
20/01/2023 0.95p 0.98p 0.95p 0.95p 0
19/01/2023 0.90p 0.98p 0.90p 0.95p 0
18/01/2023 0.95p 0.98p 0.95p 0.95p 0
17/01/2023 0.95p 0.95p 0.85p 0.95p 1200000
16/01/2023 0.95p 0.95p 0.93p 0.95p 0
13/01/2023 1.00p 1.00p 0.93p 0.95p 0
12/01/2023 0.95p 0.95p 0.93p 0.95p 0
11/01/2023 0.95p 0.95p 0.93p 0.95p 0
10/01/2023 0.95p 0.95p 0.93p 0.95p 0
09/01/2023 0.95p 0.95p 0.93p 0.95p 0
06/01/2023 0.95p 0.95p 0.93p 0.95p 0
05/01/2023 0.95p 0.95p 0.93p 0.95p 0
04/01/2023 0.95p 0.95p 0.93p 0.95p 0
03/01/2023 0.95p 0.95p 0.93p 0.95p 0
30/12/2022 0.95p 0.95p 0.93p 0.95p 0
29/12/2022 0.95p 0.95p 0.93p 0.95p 0
28/12/2022 0.95p 0.95p 0.93p 0.95p 0
23/12/2022 0.95p 0.95p 0.93p 0.95p 0
22/12/2022 0.95p 0.95p 0.93p 0.95p 0
21/12/2022 0.95p 0.95p 0.93p 0.95p 0
20/12/2022 1.03p 1.03p 0.95p 0.95p 102040
19/12/2022 1.03p 1.05p 1.03p 1.03p 0
16/12/2022 1.03p 1.05p 1.03p 1.03p 0
15/12/2022 1.03p 1.05p 1.03p 1.03p 0
14/12/2022 1.03p 1.05p 1.03p 1.03p 0
13/12/2022 1.03p 1.05p 1.03p 1.03p 0
12/12/2022 1.03p 1.05p 1.03p 1.03p 0
09/12/2022 1.03p 1.05p 1.03p 1.03p 0
08/12/2022 1.03p 1.05p 1.03p 1.03p 0
07/12/2022 1.03p 1.05p 1.03p 1.03p 0
06/12/2022 1.03p 1.05p 1.03p 1.03p 0
05/12/2022 1.03p 1.03p 0.95p 1.03p 100000
02/12/2022 1.03p 1.05p 1.03p 1.03p 0
01/12/2022 1.03p 1.05p 1.03p 1.03p 0
30/11/2022 1.03p 1.05p 1.03p 1.03p 0
29/11/2022 1.03p 1.03p 0.95p 1.03p 100000
28/11/2022 1.03p 1.05p 1.03p 1.03p 0
25/11/2022 1.03p 1.05p 1.03p 1.03p 0
24/11/2022 1.03p 1.05p 1.03p 1.03p 0
23/11/2022 1.03p 1.05p 1.03p 1.03p 0
22/11/2022 1.03p 1.05p 1.03p 1.03p 0
21/11/2022 1.03p 1.05p 1.03p 1.03p 0
18/11/2022 1.03p 1.05p 1.03p 1.03p 0
17/11/2022 1.03p 1.05p 1.03p 1.03p 0
16/11/2022 1.03p 1.05p 1.03p 1.03p 0
15/11/2022 1.03p 1.05p 1.03p 1.03p 0
14/11/2022 1.03p 1.05p 1.03p 1.03p 0
11/11/2022 1.03p 1.03p 0.98p 1.03p 102040
10/11/2022 1.03p 1.05p 1.03p 1.03p 0
09/11/2022 1.03p 1.05p 1.03p 1.03p 0
08/11/2022 1.03p 1.05p 1.03p 1.03p 0
07/11/2022 1.03p 1.05p 1.03p 1.03p 0
04/11/2022 1.03p 1.05p 1.03p 1.03p 0
03/11/2022 1.03p 1.05p 1.03p 1.03p 0
02/11/2022 1.03p 1.05p 1.03p 1.03p 0
01/11/2022 1.03p 1.10p 1.03p 1.03p 500000
31/10/2022 1.03p 1.05p 1.03p 1.03p 0
28/10/2022 1.03p 1.05p 1.03p 1.03p 0
27/10/2022 1.03p 1.05p 1.03p 1.03p 0
26/10/2022 1.03p 1.05p 1.03p 1.03p 0
25/10/2022 1.03p 1.05p 1.03p 1.03p 0
24/10/2022 1.03p 1.03p 0.95p 1.03p 290009
21/10/2022 1.03p 1.05p 1.03p 1.03p 0
20/10/2022 1.03p 1.10p 1.03p 1.03p 1000000
19/10/2022 1.05p 1.05p 1.00p 1.03p 100000
18/10/2022 1.05p 1.07p 1.04p 1.05p 0
17/10/2022 1.05p 1.05p 1.04p 1.05p 0
14/10/2022 1.05p 1.05p 1.05p 1.05p 4500
13/10/2022 1.05p 1.05p 1.00p 1.05p 100000
12/10/2022 1.10p 1.10p 1.00p 1.05p 275000
11/10/2022 1.10p 1.10p 1.05p 1.10p 150000
10/10/2022 1.10p 1.10p 1.03p 1.10p 325000
07/10/2022 1.10p 1.10p 1.10p 1.10p 1000000
06/10/2022 1.10p 1.10p 1.10p 1.10p 0
05/10/2022 1.10p 1.19p 1.00p 1.10p 2004873
04/10/2022 1.10p 1.20p 1.10p 1.10p 73969

*Close Price adjusted for both dividends and splits