Miton UK Microcap Trust (MINI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Miton UK Microcap Trust

Date Open High Low Close* Volume
24/12/2024 45.00p 45.00p 44.02p 45.00p 2029
23/12/2024 45.00p 45.00p 44.15p 45.00p 39641
20/12/2024 45.50p 47.00p 44.15p 46.00p 74493
19/12/2024 45.50p 47.00p 44.37p 45.50p 30313
18/12/2024 45.50p 45.56p 44.37p 45.50p 20857
17/12/2024 45.50p 45.56p 44.00p 45.50p 79633
16/12/2024 45.50p 45.59p 44.36p 45.50p 312265
13/12/2024 45.50p 47.00p 44.00p 45.50p 29155
12/12/2024 45.50p 45.80p 44.33p 45.50p 548209
11/12/2024 45.50p 45.64p 44.33p 45.50p 56147
10/12/2024 45.50p 45.78p 44.33p 45.50p 23809
09/12/2024 45.50p 45.80p 44.30p 45.50p 70928
06/12/2024 45.50p 45.50p 44.30p 45.50p 37675
05/12/2024 46.00p 46.00p 45.50p 45.50p 2500
04/12/2024 45.50p 45.88p 44.23p 45.50p 50317
03/12/2024 45.50p 47.00p 43.20p 45.50p 184513
02/12/2024 45.50p 45.92p 44.21p 45.50p 43597
29/11/2024 45.50p 45.92p 43.20p 45.50p 103460
28/11/2024 45.50p 45.90p 44.18p 45.50p 43761
27/11/2024 45.50p 45.92p 44.00p 45.50p 132447
26/11/2024 46.00p 46.00p 44.00p 45.50p 30434
25/11/2024 46.00p 46.00p 44.00p 45.80p 120690
22/11/2024 46.20p 46.20p 44.50p 45.80p 30100
21/11/2024 46.00p 47.28p 45.88p 46.20p 26734
20/11/2024 45.30p 48.00p 44.00p 46.00p 153624
19/11/2024 45.10p 46.00p 43.60p 45.30p 116396
18/11/2024 44.40p 46.00p 43.00p 45.00p 34636
15/11/2024 44.40p 45.87p 43.76p 44.40p 34114
14/11/2024 44.40p 46.00p 42.80p 44.40p 6
13/11/2024 44.40p 45.90p 43.50p 44.40p 306218
12/11/2024 44.40p 45.94p 42.00p 44.40p 263020
11/11/2024 44.40p 46.00p 43.64p 44.40p 43376
08/11/2024 44.40p 44.40p 43.63p 44.40p 28639
07/11/2024 44.40p 45.50p 42.80p 44.40p 46236
06/11/2024 44.40p 45.94p 42.80p 44.40p 66662
05/11/2024 44.40p 45.00p 44.40p 44.40p 1200
04/11/2024 44.40p 46.00p 43.40p 44.40p 106982
01/11/2024 44.40p 46.00p 43.30p 44.40p 129019
31/10/2024 44.40p 46.00p 42.80p 44.40p 131428
30/10/2024 44.40p 46.00p 43.06p 44.40p 249040
29/10/2024 44.40p 44.40p 43.06p 44.40p 11369
28/10/2024 44.40p 44.40p 43.06p 44.40p 256064
25/10/2024 44.40p 44.40p 43.06p 44.40p 11346
24/10/2024 44.40p 46.60p 43.03p 44.40p 61650
23/10/2024 44.40p 44.40p 43.02p 44.40p 54899
22/10/2024 44.40p 44.47p 42.97p 44.40p 82455
21/10/2024 44.40p 44.47p 42.93p 44.40p 192136
18/10/2024 44.40p 45.00p 42.91p 44.40p 50670
17/10/2024 44.40p 44.40p 42.91p 44.40p 116259
16/10/2024 44.40p 46.00p 42.83p 44.40p 132454
15/10/2024 44.80p 46.00p 42.00p 44.40p 132913
14/10/2024 44.80p 46.60p 43.00p 44.80p 55891
11/10/2024 45.50p 45.50p 43.00p 44.80p 35493
10/10/2024 45.50p 47.00p 44.00p 45.50p 25131
09/10/2024 45.50p 45.50p 44.00p 45.50p 35521
08/10/2024 45.50p 45.74p 44.00p 45.50p 49208
07/10/2024 46.30p 47.60p 43.00p 45.50p 252483
04/10/2024 47.90p 48.00p 44.00p 46.30p 77272
03/10/2024 48.50p 48.50p 47.00p 48.00p 39366
02/10/2024 48.50p 49.16p 47.15p 48.50p 107800
01/10/2024 48.50p 50.00p 47.20p 48.50p 59547
30/09/2024 49.50p 49.50p 48.00p 48.50p 59938
27/09/2024 49.00p 49.50p 48.00p 49.50p 57025
26/09/2024 49.60p 50.00p 48.02p 49.00p 64236
25/09/2024 49.60p 49.69p 48.20p 49.60p 85327
24/09/2024 49.60p 51.00p 48.23p 49.60p 44778
23/09/2024 49.10p 50.00p 48.44p 49.60p 151143
20/09/2024 49.60p 50.00p 48.20p 49.10p 83100
19/09/2024 49.60p 50.00p 48.99p 50.00p 44610
18/09/2024 49.60p 49.90p 48.99p 49.90p 77216
17/09/2024 49.60p 51.00p 48.80p 49.90p 53104
16/09/2024 49.60p 50.00p 49.10p 50.00p 77915
13/09/2024 49.60p 50.00p 49.00p 50.00p 104611
12/09/2024 49.60p 50.50p 48.75p 49.90p 175043
11/09/2024 49.60p 49.70p 48.50p 49.70p 83252
10/09/2024 49.60p 49.70p 49.40p 49.70p 1660
09/09/2024 49.60p 49.70p 48.40p 49.70p 233523
06/09/2024 49.60p 49.60p 48.40p 49.60p 2120
05/09/2024 49.60p 49.60p 48.40p 49.60p 7355
04/09/2024 49.60p 49.60p 48.47p 49.60p 20813
03/09/2024 49.60p 51.00p 48.60p 49.70p 648929
02/09/2024 49.60p 51.00p 48.40p 49.70p 68287
30/08/2024 49.60p 49.70p 48.55p 49.00p 204434
29/08/2024 49.60p 49.70p 48.55p 49.70p 3000
28/08/2024 49.60p 49.70p 48.55p 49.70p 15669
27/08/2024 49.00p 49.70p 48.55p 49.70p 18989
23/08/2024 49.00p 49.35p 48.55p 49.20p 75871
22/08/2024 49.00p 49.00p 48.40p 48.40p 141982
21/08/2024 49.00p 50.00p 48.48p 49.20p 43370
20/08/2024 49.30p 49.30p 48.45p 49.20p 97282
19/08/2024 49.50p 49.70p 48.45p 49.70p 18195
16/08/2024 49.50p 50.00p 48.45p 49.70p 55582
15/08/2024 49.50p 49.70p 48.06p 49.70p 81664
14/08/2024 49.50p 49.70p 48.45p 49.70p 10026
13/08/2024 49.50p 49.70p 48.45p 49.70p 42210
12/08/2024 49.50p 50.01p 48.45p 49.70p 150185
09/08/2024 49.30p 51.00p 48.45p 51.00p 15899
08/08/2024 49.50p 50.01p 49.50p 49.70p 688
07/08/2024 49.50p 50.01p 48.40p 49.70p 106146
06/08/2024 49.50p 50.04p 48.45p 49.70p 70607
05/08/2024 50.60p 52.00p 48.40p 49.70p 112699
02/08/2024 51.10p 51.10p 49.67p 50.85p 42250
01/08/2024 51.10p 51.73p 50.00p 50.50p 72092
31/07/2024 51.50p 51.75p 50.03p 51.75p 92227
30/07/2024 51.75p 51.75p 50.00p 51.50p 19470
29/07/2024 51.75p 53.00p 51.01p 51.75p 78325
26/07/2024 51.50p 53.00p 51.00p 52.00p 18513
25/07/2024 51.50p 52.50p 50.50p 51.75p 14632
24/07/2024 51.50p 51.75p 50.52p 51.75p 62608
23/07/2024 51.50p 52.02p 50.52p 51.75p 10181
22/07/2024 51.50p 52.10p 50.50p 51.75p 335260
19/07/2024 51.30p 52.10p 50.50p 51.75p 26342
18/07/2024 51.50p 53.00p 50.00p 51.75p 131699
17/07/2024 51.50p 51.50p 50.01p 51.50p 26711
16/07/2024 51.50p 53.00p 50.01p 51.50p 101280
15/07/2024 51.50p 51.50p 50.01p 51.50p 70452
12/07/2024 51.50p 51.50p 50.00p 51.50p 37480
11/07/2024 51.50p 51.75p 50.50p 51.75p 34949
10/07/2024 51.50p 53.00p 50.50p 51.75p 4150629
09/07/2024 51.50p 51.75p 50.50p 51.75p 56382
08/07/2024 51.40p 51.75p 50.55p 51.75p 8531
05/07/2024 51.50p 51.75p 50.55p 51.75p 39048
04/07/2024 51.25p 52.50p 50.00p 52.50p 50034
03/07/2024 51.25p 51.25p 50.13p 51.25p 36499
02/07/2024 51.25p 51.25p 50.12p 51.25p 132467
01/07/2024 51.25p 52.50p 50.12p 51.25p 21366
28/06/2024 51.50p 51.50p 50.00p 50.00p 250151
27/06/2024 51.50p 51.50p 50.52p 51.50p 23402
26/06/2024 52.00p 53.00p 50.52p 51.50p 56380
25/06/2024 53.25p 54.00p 51.00p 52.00p 57052
24/06/2024 53.25p 54.00p 51.50p 52.75p 81462
21/06/2024 53.25p 53.25p 50.50p 50.50p 15186
20/06/2024 53.25p 53.25p 51.50p 52.75p 38611
19/06/2024 53.25p 53.25p 51.55p 52.75p 22505
18/06/2024 53.25p 53.25p 51.55p 52.75p 23604
17/06/2024 53.25p 53.25p 51.73p 52.75p 267996
14/06/2024 53.25p 53.25p 51.81p 53.25p 45608
13/06/2024 53.25p 55.00p 51.81p 53.25p 50966
12/06/2024 53.25p 53.25p 51.81p 53.25p 43333
11/06/2024 53.25p 53.25p 51.81p 53.25p 31695
10/06/2024 53.00p 53.25p 51.81p 53.25p 190726
07/06/2024 53.00p 53.25p 51.80p 53.25p 29989
06/06/2024 53.25p 53.25p 51.74p 53.25p 17772
05/06/2024 53.25p 55.00p 51.74p 53.25p 72269
04/06/2024 53.25p 55.00p 51.50p 53.25p 152815
03/06/2024 53.25p 53.39p 51.69p 53.25p 95066
31/05/2024 53.25p 53.40p 51.69p 53.25p 42830
30/05/2024 53.25p 53.55p 51.50p 53.25p 100735
29/05/2024 53.25p 55.00p 51.50p 53.25p 71407
28/05/2024 53.25p 53.95p 51.75p 53.25p 95583
24/05/2024 53.25p 54.50p 51.50p 53.25p 477380
23/05/2024 52.50p 54.80p 52.20p 54.50p 226824
22/05/2024 52.50p 53.73p 52.50p 52.50p 137448
21/05/2024 52.00p 54.00p 51.00p 53.50p 674832
20/05/2024 51.50p 54.00p 51.50p 52.50p 121565
17/05/2024 51.50p 53.00p 50.50p 51.75p 47769
16/05/2024 51.50p 53.00p 50.00p 51.75p 101377
15/05/2024 51.00p 52.85p 51.00p 51.50p 71004
14/05/2024 51.00p 52.00p 51.00p 51.50p 79507
13/05/2024 51.00p 53.00p 49.40p 51.20p 20046
10/05/2024 51.00p 52.80p 51.00p 51.00p 88996
09/05/2024 51.00p 53.00p 51.00p 51.00p 38353
08/05/2024 51.00p 52.96p 51.00p 51.00p 118916
07/05/2024 50.55p 52.25p 49.10p 51.00p 417130
03/05/2024 50.55p 52.12p 50.55p 50.75p 156787
02/05/2024 50.30p 51.00p 50.30p 50.75p 12485
01/05/2024 50.30p 51.40p 50.26p 50.50p 11883
30/04/2024 49.55p 51.50p 49.50p 50.50p 129912
29/04/2024 48.85p 50.50p 48.20p 49.75p 19846
26/04/2024 48.85p 50.30p 48.85p 49.35p 148832
25/04/2024 48.85p 50.30p 48.85p 49.35p 143499
24/04/2024 48.85p 49.60p 48.85p 49.35p 374092
23/04/2024 48.85p 50.50p 48.20p 49.35p 8847
22/04/2024 48.85p 49.60p 47.60p 48.70p 105457
19/04/2024 48.85p 50.00p 47.60p 48.70p 89800
18/04/2024 48.85p 49.80p 47.60p 48.70p 171789
17/04/2024 48.85p 49.40p 47.20p 48.30p 75522
16/04/2024 48.85p 48.99p 48.30p 48.30p 62646
15/04/2024 48.85p 49.60p 47.20p 48.30p 68797
12/04/2024 48.85p 49.38p 48.30p 48.30p 105918
11/04/2024 48.85p 49.40p 48.30p 48.30p 147604
10/04/2024 48.85p 49.60p 48.30p 48.30p 99177
09/04/2024 48.85p 49.40p 48.30p 48.30p 458814
08/04/2024 48.85p 49.19p 48.30p 48.30p 168450
05/04/2024 48.85p 49.20p 48.28p 48.30p 193810
04/04/2024 48.85p 49.75p 48.37p 48.50p 98064
03/04/2024 48.60p 49.18p 46.20p 46.20p 86806
02/04/2024 48.00p 49.18p 47.50p 48.20p 507948
28/03/2024 48.00p 49.20p 48.00p 48.10p 298372
27/03/2024 48.00p 48.72p 47.38p 48.10p 616217
26/03/2024 48.00p 49.20p 47.00p 48.10p 86782
25/03/2024 48.00p 49.10p 47.97p 48.10p 75067
22/03/2024 48.00p 49.00p 47.93p 48.10p 139565
21/03/2024 48.00p 48.25p 47.34p 48.10p 68112
20/03/2024 48.00p 48.50p 48.00p 48.10p 82685
19/03/2024 48.00p 49.00p 46.80p 48.50p 174885
18/03/2024 48.00p 48.50p 47.74p 48.50p 46792
15/03/2024 48.00p 48.69p 46.40p 48.50p 162587
14/03/2024 48.00p 49.60p 47.74p 48.50p 281771
13/03/2024 48.00p 49.56p 47.40p 48.50p 207902

*Close Price adjusted for both dividends and splits