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
16/04/2018 64.40p 64.98p 63.20p 64.10p 79164
13/04/2018 64.00p 64.76p 64.00p 64.10p 101315
12/04/2018 63.80p 64.76p 63.78p 64.00p 145819
11/04/2018 64.00p 64.80p 63.35p 63.80p 101656
10/04/2018 64.00p 64.98p 63.40p 64.00p 141601
09/04/2018 64.00p 65.00p 63.00p 64.00p 82861
06/04/2018 63.50p 64.80p 63.22p 64.00p 57715
05/04/2018 63.00p 63.48p 61.80p 63.00p 171431
04/04/2018 62.70p 62.70p 61.60p 62.40p 76065
03/04/2018 63.30p 63.30p 60.00p 62.60p 159271
29/03/2018 64.40p 65.60p 62.80p 63.60p 159490
28/03/2018 64.40p 64.40p 63.40p 64.40p 57911
27/03/2018 65.20p 65.20p 64.00p 64.80p 129334
26/03/2018 65.20p 65.20p 63.50p 65.00p 51259
23/03/2018 66.00p 66.00p 64.20p 65.20p 187701
22/03/2018 67.00p 67.00p 65.62p 66.60p 99393
21/03/2018 67.00p 67.00p 66.00p 67.00p 51399
20/03/2018 67.10p 67.10p 66.20p 67.00p 86010
19/03/2018 67.10p 67.10p 66.20p 67.10p 113738
16/03/2018 67.10p 67.10p 66.38p 67.10p 39607
15/03/2018 67.10p 67.10p 66.40p 67.10p 117475
14/03/2018 67.10p 67.10p 66.57p 67.10p 99518
13/03/2018 67.10p 67.10p 66.56p 67.10p 115441
12/03/2018 67.10p 67.10p 66.54p 67.10p 44286
09/03/2018 67.00p 68.00p 66.38p 67.00p 315029
08/03/2018 66.50p 67.00p 66.00p 67.00p 79248
07/03/2018 66.20p 66.50p 65.72p 66.50p 114874
06/03/2018 66.00p 66.20p 65.72p 66.20p 16130
05/03/2018 66.00p 66.00p 65.00p 66.00p 65374
02/03/2018 65.70p 66.00p 64.96p 66.00p 78978
01/03/2018 65.70p 66.00p 65.00p 66.00p 37447
28/02/2018 66.10p 66.10p 65.50p 66.00p 40648
27/02/2018 65.70p 66.64p 65.59p 66.00p 2148637
26/02/2018 65.70p 66.90p 65.20p 66.10p 81473
23/02/2018 65.70p 66.00p 65.54p 66.00p 62143
22/02/2018 65.70p 66.50p 65.32p 65.80p 54385
21/02/2018 65.70p 65.80p 65.52p 65.80p 60619
20/02/2018 65.70p 65.80p 65.50p 65.80p 25305
19/02/2018 65.70p 65.80p 65.50p 65.80p 76517
16/02/2018 65.70p 65.98p 64.90p 65.80p 53126
15/02/2018 65.40p 66.04p 65.06p 65.40p 77121
14/02/2018 65.40p 66.10p 64.80p 65.40p 98581
13/02/2018 65.40p 66.26p 65.06p 65.40p 35147
12/02/2018 65.10p 65.87p 64.76p 65.40p 28632
09/02/2018 65.60p 66.00p 64.72p 65.10p 41624
08/02/2018 65.40p 66.18p 64.78p 65.10p 45737
07/02/2018 64.50p 66.48p 63.52p 65.60p 92243
06/02/2018 64.00p 65.67p 62.00p 64.00p 227693
05/02/2018 66.50p 66.98p 65.02p 66.00p 212137
02/02/2018 66.80p 67.50p 66.00p 66.60p 878368
01/02/2018 66.80p 67.00p 66.60p 66.60p 47511
31/01/2018 66.80p 67.10p 66.60p 66.60p 32742
30/01/2018 66.80p 67.10p 66.50p 66.60p 186941
29/01/2018 66.80p 67.58p 66.48p 66.60p 131571
26/01/2018 66.60p 67.38p 65.80p 66.60p 34339
25/01/2018 67.10p 67.10p 66.60p 66.60p 260215
24/01/2018 66.90p 67.59p 66.78p 67.10p 44217
23/01/2018 66.90p 67.57p 66.90p 66.90p 279196
22/01/2018 65.60p 67.60p 65.53p 66.90p 252648
19/01/2018 65.50p 65.55p 64.52p 65.10p 160048
18/01/2018 64.30p 64.97p 64.00p 64.30p 122262
17/01/2018 64.30p 65.00p 64.28p 64.30p 523995
16/01/2018 64.30p 64.30p 64.27p 64.30p 8602759
15/01/2018 64.30p 64.30p 63.61p 64.30p 151519
12/01/2018 64.80p 64.80p 63.60p 64.30p 1211003
11/01/2018 64.30p 64.50p 63.61p 64.30p 60936
10/01/2018 64.40p 64.75p 63.61p 64.30p 54550
09/01/2018 64.50p 64.82p 63.60p 64.40p 37861
08/01/2018 64.50p 64.82p 63.60p 64.50p 90930
05/01/2018 64.80p 65.40p 64.47p 64.50p 84513
04/01/2018 64.80p 65.44p 64.80p 64.80p 61473
03/01/2018 64.80p 65.44p 64.50p 64.80p 65989
02/01/2018 64.90p 65.52p 63.80p 64.80p 104854
29/12/2017 64.75p 65.47p 64.75p 64.88p 37883
28/12/2017 64.75p 65.48p 64.74p 64.75p 40197
27/12/2017 64.75p 65.50p 64.72p 64.75p 58190
22/12/2017 64.88p 65.50p 64.00p 64.75p 57961
21/12/2017 64.63p 65.08p 64.28p 64.63p 87802
20/12/2017 64.63p 65.25p 64.00p 64.63p 104044
19/12/2017 64.50p 65.10p 64.32p 64.63p 73208
18/12/2017 64.63p 65.23p 64.17p 64.50p 85535
15/12/2017 64.25p 65.45p 64.17p 64.38p 79618
14/12/2017 64.25p 65.47p 64.00p 64.25p 103887
13/12/2017 63.75p 65.05p 62.50p 64.25p 61509
12/12/2017 62.75p 64.50p 62.50p 63.75p 100846
11/12/2017 62.25p 64.50p 62.25p 62.75p 55446
08/12/2017 62.25p 62.85p 62.05p 62.25p 25129
07/12/2017 62.25p 63.00p 62.02p 62.25p 37342
06/12/2017 62.00p 62.90p 61.25p 62.25p 85651
05/12/2017 62.00p 62.74p 61.00p 62.00p 122510
04/12/2017 62.00p 62.74p 61.26p 62.00p 67863
01/12/2017 62.00p 62.78p 61.22p 62.00p 89956
30/11/2017 62.00p 62.80p 61.25p 62.00p 73838
29/11/2017 62.00p 62.50p 61.70p 62.00p 522976
28/11/2017 61.75p 62.73p 61.00p 62.00p 162881
27/11/2017 61.75p 61.80p 60.50p 61.75p 184916
24/11/2017 61.75p 61.75p 60.50p 61.75p 72090
23/11/2017 61.75p 61.75p 60.55p 61.75p 31278
22/11/2017 61.87p 61.87p 60.50p 61.75p 94400
21/11/2017 61.87p 61.87p 60.79p 61.87p 41233
20/11/2017 61.87p 61.87p 60.79p 61.87p 54197
17/11/2017 61.75p 62.50p 60.79p 61.87p 178940
16/11/2017 61.75p 61.87p 60.86p 61.87p 147658
15/11/2017 62.25p 62.50p 60.50p 61.75p 222664
14/11/2017 62.00p 62.25p 61.24p 62.25p 190313
13/11/2017 61.50p 62.00p 61.00p 62.00p 241455
10/11/2017 62.75p 62.75p 60.50p 62.00p 256947
09/11/2017 63.75p 63.75p 61.50p 62.75p 659496
08/11/2017 63.75p 63.75p 63.00p 63.75p 212568
07/11/2017 63.75p 63.75p 63.00p 63.75p 118321
06/11/2017 63.75p 63.75p 63.16p 63.75p 135474
03/11/2017 63.75p 63.82p 63.16p 63.75p 104215
02/11/2017 63.75p 63.84p 63.02p 63.75p 30253
01/11/2017 63.75p 64.50p 63.00p 63.75p 109795
31/10/2017 63.75p 63.88p 63.00p 63.75p 287486
30/10/2017 63.75p 63.88p 63.00p 63.75p 85357
27/10/2017 63.75p 64.00p 63.27p 63.75p 34211
26/10/2017 63.75p 64.03p 63.39p 63.75p 25000
25/10/2017 63.75p 64.05p 63.00p 63.75p 49722
24/10/2017 63.75p 64.42p 63.00p 63.75p 107025
23/10/2017 63.75p 64.46p 63.75p 63.75p 96337
20/10/2017 63.75p 64.50p 63.75p 63.75p 117843
19/10/2017 63.75p 64.50p 63.75p 63.75p 179528
18/10/2017 63.75p 64.50p 63.74p 63.75p 144119
17/10/2017 63.75p 64.50p 63.74p 63.75p 224989
16/10/2017 63.75p 64.50p 63.74p 63.75p 162583
13/10/2017 63.63p 63.75p 63.63p 63.75p 462236
12/10/2017 63.75p 63.63p 63.63p 63.63p 183534
11/10/2017 63.63p 63.63p 63.63p 63.63p 189363
10/10/2017 63.38p 63.63p 63.38p 63.63p 96879
09/10/2017 63.38p 63.38p 63.38p 63.38p 129883
06/10/2017 63.38p 63.38p 63.38p 63.38p 61015
05/10/2017 63.38p 63.38p 63.38p 63.38p 25342
04/10/2017 63.25p 63.38p 63.25p 63.38p 67787
03/10/2017 63.25p 63.25p 63.25p 63.25p 67436
02/10/2017 63.25p 63.25p 63.00p 63.25p 147941
29/09/2017 63.00p 63.00p 62.75p 63.00p 125905
28/09/2017 62.75p 62.75p 62.75p 62.75p 53056
27/09/2017 62.75p 62.75p 62.75p 62.75p 50964
26/09/2017 62.75p 62.75p 62.75p 62.75p 105191
25/09/2017 62.75p 62.75p 62.75p 62.75p 137585
22/09/2017 62.75p 62.75p 62.75p 62.75p 136151
21/09/2017 62.50p 62.75p 62.50p 62.75p 19575
20/09/2017 62.50p 62.50p 62.25p 62.50p 95999
19/09/2017 61.75p 62.25p 61.75p 62.25p 69383
18/09/2017 61.75p 61.75p 61.75p 61.75p 88786
15/09/2017 62.25p 62.25p 61.75p 61.75p 61900
14/09/2017 62.37p 62.25p 62.25p 62.25p 52400
13/09/2017 62.25p 62.25p 62.25p 62.25p 110547
12/09/2017 62.25p 62.25p 62.25p 62.25p 128241
11/09/2017 62.25p 62.25p 62.25p 62.25p 99891
08/09/2017 62.25p 62.25p 62.25p 62.25p 102893
07/09/2017 62.25p 62.25p 62.25p 62.25p 171493
06/09/2017 62.37p 62.25p 62.25p 62.25p 129684
05/09/2017 62.25p 62.25p 62.25p 62.25p 81170
04/09/2017 62.25p 62.25p 62.25p 62.25p 176141
01/09/2017 62.37p 62.25p 62.25p 62.25p 58077
31/08/2017 62.37p 62.25p 62.25p 62.25p 152580
30/08/2017 62.37p 62.25p 62.25p 62.25p 278309
29/08/2017 62.37p 62.25p 62.25p 62.25p 73026
25/08/2017 62.25p 62.25p 62.25p 62.25p 99919
24/08/2017 62.25p 62.50p 62.25p 62.25p 176828
23/08/2017 62.50p 62.50p 62.50p 62.50p 80375
22/08/2017 62.50p 62.50p 62.50p 62.50p 48550
21/08/2017 62.75p 62.75p 62.50p 62.50p 342071
18/08/2017 62.88p 63.00p 62.75p 62.75p 226657
17/08/2017 62.50p 62.88p 62.50p 62.88p 205847
16/08/2017 61.50p 62.50p 61.50p 62.50p 168394
15/08/2017 61.00p 61.50p 60.75p 61.50p 125388
14/08/2017 60.62p 60.75p 60.62p 60.75p 213374
11/08/2017 60.37p 60.62p 60.37p 60.62p 108604
10/08/2017 60.50p 60.50p 60.37p 60.37p 168808
09/08/2017 60.50p 60.50p 60.50p 60.50p 145755
08/08/2017 60.62p 60.62p 60.50p 60.50p 166573
07/08/2017 60.87p 60.87p 60.62p 60.62p 56617
04/08/2017 60.87p 60.87p 60.87p 60.87p 64988
03/08/2017 60.75p 60.87p 60.75p 60.87p 142625
02/08/2017 60.87p 60.87p 60.75p 60.75p 123181
01/08/2017 61.50p 61.50p 60.87p 60.87p 143255
31/07/2017 61.50p 61.50p 61.50p 61.50p 249239
28/07/2017 61.25p 61.50p 61.25p 61.50p 29679
27/07/2017 60.50p 61.25p 60.50p 61.25p 107070
26/07/2017 60.50p 60.50p 60.50p 60.50p 29330
25/07/2017 60.00p 60.50p 60.00p 60.50p 67571
24/07/2017 59.50p 60.00p 59.50p 60.00p 329055
21/07/2017 59.50p 59.50p 59.50p 59.50p 152613
20/07/2017 59.50p 59.50p 59.50p 59.50p 121036
19/07/2017 59.75p 59.75p 59.50p 59.50p 86691
18/07/2017 60.00p 60.00p 59.75p 59.75p 166160
17/07/2017 60.50p 60.00p 60.00p 60.00p 17097
14/07/2017 60.00p 60.00p 60.00p 60.00p 266015
13/07/2017 60.00p 60.00p 60.00p 60.00p 84456
12/07/2017 60.00p 60.00p 60.00p 60.00p 66562
11/07/2017 60.00p 60.00p 60.00p 60.00p 88701
10/07/2017 60.50p 60.00p 60.00p 60.00p 79843
07/07/2017 60.00p 60.12p 60.00p 60.00p 134443
06/07/2017 60.00p 60.00p 60.00p 60.00p 120312
05/07/2017 60.50p 60.25p 60.00p 60.00p 138141
04/07/2017 60.50p 60.50p 60.25p 60.25p 166568
03/07/2017 60.50p 60.50p 60.50p 60.50p 107642

*Close Price adjusted for both dividends and splits