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
03/01/2017 56.25p 57.17p 56.00p 56.00p 168532
30/12/2016 56.25p 57.13p 56.00p 56.00p 19892
29/12/2016 56.50p 57.19p 56.00p 56.00p 71235
28/12/2016 56.50p 57.19p 56.25p 56.25p 46144
23/12/2016 56.38p 57.19p 56.25p 56.25p 25667
22/12/2016 56.25p 57.50p 56.25p 56.25p 206489
21/12/2016 56.38p 57.00p 56.25p 56.25p 53345
20/12/2016 56.00p 57.00p 55.00p 56.00p 473795
19/12/2016 56.00p 57.00p 55.00p 56.00p 212672
16/12/2016 55.75p 57.00p 55.75p 56.00p 167062
15/12/2016 55.75p 56.98p 55.75p 55.75p 134536
14/12/2016 55.75p 57.00p 55.75p 55.75p 137313
13/12/2016 55.75p 57.00p 55.75p 55.75p 155160
12/12/2016 56.00p 57.00p 55.75p 55.75p 186578
09/12/2016 56.00p 56.76p 55.84p 56.00p 31925
08/12/2016 55.62p 56.76p 55.62p 56.00p 42706
07/12/2016 55.62p 56.50p 55.42p 55.62p 87693
06/12/2016 55.50p 56.48p 55.42p 55.62p 68191
05/12/2016 55.37p 57.00p 54.00p 55.37p 142533
02/12/2016 55.12p 55.74p 54.00p 55.37p 285533
01/12/2016 55.12p 55.12p 55.00p 55.12p 34076
30/11/2016 55.00p 56.39p 55.00p 55.12p 129176
29/11/2016 54.75p 56.12p 54.68p 55.00p 88799
28/11/2016 54.00p 55.00p 53.88p 54.00p 137562
25/11/2016 53.87p 55.00p 53.50p 54.00p 80737
24/11/2016 53.87p 55.00p 53.59p 53.87p 180916
23/11/2016 53.50p 55.00p 53.26p 53.87p 102467
22/11/2016 53.50p 54.48p 53.26p 53.50p 36333
21/11/2016 53.00p 54.50p 52.61p 53.50p 254415
18/11/2016 53.00p 54.17p 52.50p 53.00p 10532
17/11/2016 53.00p 54.20p 52.50p 53.00p 18254
16/11/2016 52.75p 54.47p 51.92p 53.00p 277113
15/11/2016 52.75p 52.78p 51.49p 52.75p 12266
14/11/2016 53.00p 54.17p 51.42p 52.75p 141787
11/11/2016 53.00p 54.50p 51.50p 53.00p 305791
10/11/2016 52.75p 53.00p 51.60p 53.00p 242408
09/11/2016 52.50p 52.50p 51.03p 52.50p 81213
08/11/2016 52.75p 53.50p 52.00p 53.50p 244782
07/11/2016 54.00p 54.00p 52.00p 53.00p 131373
04/11/2016 54.75p 55.00p 52.50p 54.00p 223389
03/11/2016 56.00p 56.00p 53.50p 54.75p 158518
02/11/2016 56.63p 56.63p 54.00p 56.00p 236401
01/11/2016 56.63p 56.63p 55.28p 56.63p 41035
31/10/2016 56.63p 56.75p 55.28p 56.63p 56764
28/10/2016 57.00p 57.15p 55.00p 56.63p 139014
27/10/2016 57.00p 57.23p 56.10p 57.00p 70354
26/10/2016 57.00p 57.27p 55.50p 57.00p 133454
25/10/2016 57.00p 57.40p 55.50p 57.00p 369074
24/10/2016 57.00p 57.41p 56.49p 57.00p 113671
21/10/2016 57.00p 57.42p 56.49p 57.00p 50296
20/10/2016 57.00p 57.44p 56.49p 57.00p 74520
19/10/2016 57.00p 57.51p 56.49p 57.00p 139824
18/10/2016 57.00p 57.51p 56.49p 57.00p 66880
17/10/2016 57.00p 57.54p 56.49p 57.00p 77085
14/10/2016 57.00p 57.00p 56.33p 57.00p 79999
13/10/2016 57.00p 57.06p 56.33p 57.00p 69673
12/10/2016 57.00p 57.11p 56.33p 57.00p 102050
11/10/2016 57.00p 57.11p 56.32p 57.00p 75083
10/10/2016 57.00p 57.12p 56.28p 57.00p 193508
07/10/2016 56.63p 57.15p 55.70p 57.00p 47089
06/10/2016 56.88p 57.10p 55.50p 56.63p 180152
05/10/2016 56.88p 57.17p 55.41p 56.88p 224947
04/10/2016 57.50p 57.95p 55.70p 56.88p 219792
03/10/2016 57.50p 57.78p 56.74p 57.50p 18761
30/09/2016 57.63p 58.04p 56.50p 57.50p 242987
29/09/2016 57.63p 58.50p 56.80p 57.63p 154560
28/09/2016 57.63p 58.23p 57.60p 57.63p 165735
27/09/2016 57.63p 58.07p 56.80p 57.63p 191826
26/09/2016 56.75p 57.95p 56.58p 57.63p 170776
23/09/2016 56.75p 57.57p 56.58p 56.75p 121519
22/09/2016 56.75p 57.62p 56.41p 56.75p 128024
21/09/2016 56.38p 58.00p 56.38p 56.75p 202757
20/09/2016 56.38p 57.18p 56.00p 56.38p 224792
19/09/2016 56.25p 57.50p 56.25p 56.38p 375992
16/09/2016 56.25p 57.75p 55.75p 56.25p 165078
15/09/2016 55.75p 57.25p 55.00p 56.25p 251731
14/09/2016 54.87p 57.29p 54.87p 55.75p 230765
13/09/2016 54.00p 56.00p 54.00p 54.87p 214632
12/09/2016 55.00p 55.75p 53.75p 54.00p 335503
09/09/2016 55.25p 56.50p 55.05p 55.25p 149323
08/09/2016 55.25p 55.80p 54.95p 55.25p 216281
07/09/2016 54.75p 55.98p 54.53p 55.25p 131344
06/09/2016 54.00p 55.18p 53.87p 54.50p 1402192
05/09/2016 54.00p 55.08p 53.29p 54.00p 130168
02/09/2016 54.50p 55.37p 53.35p 54.00p 598380
01/09/2016 54.50p 54.50p 54.04p 54.50p 64426
31/08/2016 53.75p 54.60p 53.15p 53.75p 57063
30/08/2016 54.00p 54.52p 53.46p 53.75p 36633
26/08/2016 54.00p 54.56p 53.44p 54.00p 60000
25/08/2016 54.37p 55.00p 53.15p 54.00p 134634
24/08/2016 53.50p 55.02p 53.00p 54.37p 381688
23/08/2016 51.13p 54.50p 51.13p 53.50p 352529
22/08/2016 50.75p 51.50p 50.00p 50.75p 709398
19/08/2016 50.75p 50.75p 50.00p 50.75p 235424
18/08/2016 50.75p 51.01p 50.05p 50.75p 135359
17/08/2016 52.00p 52.00p 49.00p 50.75p 258878
16/08/2016 52.00p 52.00p 50.50p 52.00p 260465
15/08/2016 52.75p 52.75p 51.00p 52.00p 105983
12/08/2016 52.75p 52.75p 52.50p 52.75p 114124
11/08/2016 52.88p 52.88p 52.50p 52.75p 109965
10/08/2016 53.00p 53.01p 52.50p 52.88p 180367
09/08/2016 53.25p 53.25p 52.89p 53.00p 140320
08/08/2016 53.37p 53.40p 52.84p 53.25p 152937
05/08/2016 53.50p 54.00p 52.75p 53.37p 265839
04/08/2016 53.50p 54.00p 52.75p 53.50p 119375
03/08/2016 53.50p 53.50p 53.42p 53.50p 56325
02/08/2016 53.50p 54.20p 52.60p 53.50p 170160
01/08/2016 53.50p 54.40p 53.38p 53.50p 150398
29/07/2016 53.25p 54.22p 52.28p 53.50p 73723
28/07/2016 53.00p 54.45p 53.00p 53.25p 108466
27/07/2016 52.50p 53.95p 52.40p 52.75p 15503
26/07/2016 52.50p 53.50p 52.36p 52.50p 52574
25/07/2016 52.50p 53.00p 51.88p 52.50p 115733
22/07/2016 52.25p 53.48p 51.40p 52.50p 168963
21/07/2016 50.88p 53.23p 50.27p 52.13p 269930
20/07/2016 50.38p 51.25p 49.87p 50.88p 86400
19/07/2016 50.13p 51.25p 49.75p 50.38p 141773
18/07/2016 50.13p 50.75p 49.75p 50.13p 169885
15/07/2016 49.88p 50.75p 49.50p 50.13p 155567
14/07/2016 50.13p 50.42p 49.00p 49.88p 164340
13/07/2016 49.88p 50.47p 49.00p 49.88p 138457
12/07/2016 49.75p 50.56p 49.33p 49.88p 123347
11/07/2016 49.75p 50.50p 49.00p 49.75p 208981
08/07/2016 49.75p 49.75p 49.00p 49.75p 102685
07/07/2016 49.50p 49.81p 49.00p 49.75p 174496
06/07/2016 50.75p 50.75p 49.00p 49.50p 209579
05/07/2016 51.00p 51.28p 50.00p 50.75p 63423
04/07/2016 51.50p 52.41p 50.50p 51.00p 241649
01/07/2016 51.25p 52.00p 50.53p 51.50p 311170
30/06/2016 50.88p 51.00p 50.52p 51.00p 122597
29/06/2016 50.88p 51.75p 50.50p 50.88p 252226
28/06/2016 50.00p 51.09p 49.33p 50.63p 128764
27/06/2016 51.75p 52.49p 49.00p 49.63p 267639
24/06/2016 50.50p 53.00p 49.13p 52.00p 320760
23/06/2016 54.00p 56.00p 53.74p 54.50p 188208
22/06/2016 53.50p 55.00p 53.16p 54.00p 201251
21/06/2016 53.50p 54.50p 53.14p 53.50p 75917
20/06/2016 52.50p 54.50p 52.50p 53.50p 191080
17/06/2016 52.50p 53.00p 51.50p 52.25p 143678
16/06/2016 52.25p 52.50p 52.00p 52.50p 159221
15/06/2016 53.37p 53.37p 52.25p 52.63p 162814
14/06/2016 54.50p 54.50p 53.00p 53.37p 178915
13/06/2016 55.75p 55.75p 54.06p 54.50p 88412
10/06/2016 56.25p 56.31p 55.50p 56.00p 131060
09/06/2016 56.25p 56.28p 55.25p 56.25p 103025
08/06/2016 56.25p 56.38p 55.50p 56.25p 102064
07/06/2016 56.25p 57.00p 55.50p 56.25p 108375
06/06/2016 56.50p 57.06p 55.50p 56.25p 81328
03/06/2016 56.50p 57.10p 55.88p 56.50p 99690
02/06/2016 56.50p 57.10p 55.88p 56.50p 112672
01/06/2016 56.75p 57.05p 55.88p 56.50p 80921
31/05/2016 56.75p 56.95p 56.75p 56.75p 26878
27/05/2016 56.50p 56.86p 56.08p 56.75p 83852
26/05/2016 56.50p 56.83p 55.88p 56.50p 28862
25/05/2016 56.75p 57.09p 56.13p 56.50p 263347
24/05/2016 56.88p 57.75p 55.97p 56.75p 95611
23/05/2016 57.00p 57.80p 56.52p 56.88p 92913
20/05/2016 57.00p 58.00p 56.22p 57.00p 209232
19/05/2016 57.13p 57.91p 56.30p 57.00p 131291
18/05/2016 57.00p 57.13p 56.05p 57.13p 143364
17/05/2016 57.00p 58.00p 56.00p 57.00p 138185
16/05/2016 57.00p 57.88p 56.30p 57.00p 88066
13/05/2016 57.25p 57.95p 56.30p 57.00p 92082
12/05/2016 57.25p 58.19p 57.25p 57.25p 833
11/05/2016 56.88p 58.21p 56.52p 57.25p 85510
10/05/2016 56.88p 57.50p 56.48p 56.88p 80014
09/05/2016 56.88p 57.53p 56.46p 56.88p 133345
06/05/2016 56.88p 57.49p 56.46p 56.88p 53254
05/05/2016 56.88p 57.49p 56.44p 56.88p 299283
04/05/2016 56.88p 57.17p 56.44p 56.88p 60051
03/05/2016 56.75p 57.40p 56.60p 56.88p 183284
29/04/2016 57.00p 57.00p 56.08p 56.75p 112978
28/04/2016 57.75p 57.75p 56.60p 57.25p 142176
27/04/2016 58.88p 58.88p 57.08p 57.75p 84320
26/04/2016 58.88p 58.88p 58.00p 58.88p 190727
25/04/2016 59.38p 59.38p 58.25p 58.88p 127126
22/04/2016 59.38p 59.38p 59.01p 59.38p 41502
21/04/2016 59.88p 59.88p 58.50p 59.50p 247570
20/04/2016 59.88p 59.88p 59.50p 59.88p 54879
19/04/2016 59.88p 59.99p 59.50p 59.88p 95610
18/04/2016 59.88p 60.14p 59.00p 59.88p 189712
15/04/2016 60.50p 60.96p 59.50p 59.88p 385644
14/04/2016 60.25p 60.97p 60.25p 60.50p 180531
13/04/2016 59.50p 60.50p 59.50p 60.25p 518079
12/04/2016 59.13p 59.73p 59.13p 59.13p 213657
11/04/2016 58.38p 59.75p 58.38p 59.13p 374397
08/04/2016 57.13p 58.97p 57.13p 58.38p 85226
07/04/2016 57.13p 57.75p 57.13p 57.13p 166914
06/04/2016 57.25p 58.00p 56.50p 57.13p 201089
05/04/2016 57.00p 57.74p 56.00p 56.75p 129984
04/04/2016 56.88p 58.00p 56.50p 57.00p 411177
01/04/2016 57.00p 57.71p 56.83p 56.88p 128677
31/03/2016 56.75p 57.29p 56.50p 57.00p 312018
30/03/2016 56.12p 56.78p 56.12p 56.75p 127249
29/03/2016 55.62p 56.79p 55.62p 56.12p 108028
24/03/2016 55.37p 55.91p 54.75p 55.62p 136020
23/03/2016 55.37p 55.85p 54.75p 55.37p 118555
22/03/2016 55.62p 55.96p 55.00p 55.37p 569618
21/03/2016 54.87p 55.66p 54.87p 55.62p 97880
18/03/2016 54.00p 54.87p 53.75p 54.87p 178628

*Close Price adjusted for both dividends and splits