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
30/06/2017 60.75p 60.50p 60.50p 60.50p 85854
29/06/2017 60.37p 60.50p 60.25p 60.50p 136197
28/06/2017 61.00p 61.00p 60.37p 60.37p 139395
27/06/2017 61.75p 61.25p 61.00p 61.00p 165345
26/06/2017 61.25p 61.25p 61.25p 61.25p 159292
23/06/2017 61.75p 61.75p 61.25p 61.25p 89582
22/06/2017 62.00p 62.00p 61.75p 61.75p 0
21/06/2017 62.25p 62.25p 62.00p 62.00p 0
20/06/2017 62.00p 62.25p 62.00p 62.25p 0
19/06/2017 62.00p 62.00p 61.75p 62.00p 0
16/06/2017 61.75p 62.88p 60.75p 61.75p 42677
15/06/2017 61.75p 63.00p 60.75p 61.75p 83498
14/06/2017 60.62p 63.00p 60.58p 61.75p 320510
13/06/2017 59.25p 61.50p 58.50p 60.62p 250126
12/06/2017 58.50p 60.50p 57.87p 59.25p 153153
09/06/2017 58.75p 60.00p 57.00p 58.63p 261365
08/06/2017 59.25p 59.57p 58.00p 59.25p 65873
07/06/2017 59.25p 59.97p 58.25p 59.25p 108454
06/06/2017 60.25p 60.25p 57.50p 59.25p 425723
05/06/2017 61.75p 61.75p 60.00p 60.25p 133876
02/06/2017 61.75p 62.00p 61.00p 61.75p 197746
01/06/2017 61.75p 62.00p 61.00p 61.75p 218503
31/05/2017 62.25p 62.25p 61.00p 61.75p 104209
30/05/2017 62.37p 62.37p 61.50p 62.25p 159700
26/05/2017 62.37p 62.59p 61.68p 62.37p 205062
25/05/2017 63.00p 63.00p 61.52p 62.37p 120065
24/05/2017 63.00p 63.00p 61.60p 62.50p 147192
23/05/2017 63.25p 64.00p 61.60p 62.50p 42765
22/05/2017 63.25p 63.50p 62.00p 63.00p 320264
19/05/2017 63.25p 63.25p 62.22p 63.00p 47469
18/05/2017 63.25p 63.25p 62.00p 63.00p 66608
17/05/2017 63.25p 63.25p 62.83p 63.00p 98074
16/05/2017 63.25p 64.00p 62.82p 63.00p 68483
15/05/2017 63.25p 63.26p 62.70p 63.00p 70780
12/05/2017 63.25p 63.80p 62.76p 63.00p 138279
11/05/2017 63.25p 63.63p 62.95p 63.25p 26698
10/05/2017 63.25p 64.50p 62.95p 63.25p 61732
09/05/2017 63.25p 63.70p 62.92p 63.25p 61195
08/05/2017 63.25p 63.73p 62.90p 63.25p 59180
05/05/2017 62.88p 64.25p 62.37p 63.25p 111126
04/05/2017 62.75p 63.63p 61.50p 62.75p 144521
03/05/2017 62.75p 63.95p 62.75p 62.75p 63634
02/05/2017 62.25p 64.00p 62.25p 62.75p 100530
28/04/2017 62.25p 63.48p 62.25p 62.25p 29789
27/04/2017 62.25p 63.48p 62.25p 62.25p 52687
26/04/2017 61.50p 63.48p 61.50p 62.25p 139839
25/04/2017 61.37p 62.75p 61.37p 61.50p 60707
24/04/2017 60.75p 62.50p 60.75p 61.25p 137209
21/04/2017 60.75p 62.00p 60.75p 60.75p 137717
20/04/2017 60.50p 61.50p 60.50p 60.75p 186498
19/04/2017 60.25p 61.46p 60.25p 60.50p 237058
18/04/2017 60.75p 62.00p 59.50p 60.25p 149768
13/04/2017 60.25p 62.00p 60.25p 60.75p 120884
12/04/2017 59.00p 62.00p 59.00p 60.75p 235916
11/04/2017 59.00p 60.00p 58.46p 59.13p 252162
10/04/2017 59.00p 59.78p 58.22p 59.00p 81328
07/04/2017 59.00p 59.00p 58.00p 59.00p 95512
06/04/2017 59.00p 59.00p 58.00p 59.00p 120492
05/04/2017 59.00p 59.00p 57.50p 59.00p 74627
04/04/2017 59.25p 59.25p 58.00p 59.00p 133359
03/04/2017 59.25p 59.26p 58.00p 59.25p 128852
31/03/2017 59.25p 59.50p 58.50p 59.25p 132773
30/03/2017 59.00p 59.78p 58.24p 59.25p 189215
29/03/2017 59.00p 60.00p 58.22p 59.00p 190810
28/03/2017 59.00p 60.00p 58.00p 59.00p 218543
27/03/2017 60.50p 60.50p 58.00p 59.00p 82635
24/03/2017 60.50p 60.50p 60.00p 60.50p 43096
23/03/2017 61.50p 61.54p 60.00p 60.50p 222803
22/03/2017 61.50p 61.58p 60.50p 61.50p 205418
21/03/2017 61.50p 61.62p 61.18p 61.50p 39304
20/03/2017 62.37p 62.50p 61.18p 61.50p 171716
17/03/2017 61.50p 62.00p 61.45p 61.62p 91863
16/03/2017 61.50p 61.63p 61.26p 61.50p 68471
15/03/2017 61.50p 61.97p 61.26p 61.50p 70584
14/03/2017 61.50p 61.86p 61.25p 61.50p 103332
13/03/2017 61.50p 62.00p 61.22p 61.50p 173293
10/03/2017 61.50p 61.75p 60.75p 61.50p 159160
09/03/2017 61.50p 61.74p 61.00p 61.50p 66901
08/03/2017 62.12p 62.12p 61.25p 61.50p 76115
07/03/2017 62.12p 62.21p 61.05p 61.50p 89675
06/03/2017 62.12p 62.30p 61.50p 61.87p 144519
03/03/2017 62.12p 62.80p 61.87p 61.87p 149554
02/03/2017 62.37p 62.80p 62.06p 62.37p 144060
01/03/2017 62.37p 63.25p 61.66p 62.37p 156884
28/02/2017 62.37p 62.88p 62.03p 62.37p 66400
27/02/2017 62.37p 63.00p 62.01p 62.37p 64029
24/02/2017 61.87p 62.75p 61.48p 62.37p 164346
23/02/2017 61.87p 62.30p 61.47p 61.87p 112413
22/02/2017 61.87p 62.29p 61.45p 61.87p 166457
21/02/2017 61.62p 62.31p 61.44p 61.87p 63363
20/02/2017 61.37p 61.98p 60.90p 61.62p 169552
17/02/2017 61.37p 61.50p 60.89p 61.37p 62487
16/02/2017 61.37p 62.00p 60.50p 61.37p 254410
15/02/2017 61.87p 62.01p 61.00p 61.37p 332858
14/02/2017 62.25p 62.50p 61.50p 61.87p 233639
13/02/2017 62.25p 62.43p 62.25p 62.25p 155994
10/02/2017 61.25p 62.67p 61.25p 62.25p 174387
09/02/2017 60.87p 61.25p 60.87p 60.87p 62678
08/02/2017 59.62p 61.18p 59.32p 60.87p 241958
07/02/2017 59.50p 60.17p 58.81p 59.62p 171336
06/02/2017 58.75p 60.11p 58.72p 59.50p 256541
03/02/2017 59.50p 60.11p 58.50p 59.50p 107386
02/02/2017 59.50p 60.11p 58.50p 59.50p 105828
01/02/2017 59.50p 59.70p 58.50p 59.50p 56077
31/01/2017 59.50p 59.74p 58.46p 59.50p 277520
30/01/2017 59.50p 59.76p 59.00p 59.50p 38521
27/01/2017 59.50p 59.78p 58.82p 59.50p 75815
26/01/2017 59.00p 60.46p 58.70p 59.50p 143168
25/01/2017 58.13p 59.98p 58.00p 59.25p 283098
24/01/2017 57.50p 59.45p 57.50p 58.13p 226546
23/01/2017 57.50p 58.50p 57.50p 57.50p 159608
20/01/2017 57.00p 58.41p 57.00p 57.50p 252195
19/01/2017 56.75p 58.47p 56.75p 57.00p 280208
18/01/2017 56.75p 58.46p 55.50p 56.75p 239457
17/01/2017 56.63p 58.25p 56.40p 56.75p 140524
16/01/2017 56.63p 58.09p 56.30p 56.63p 130057
13/01/2017 56.63p 57.79p 55.50p 56.63p 127255
12/01/2017 56.63p 57.79p 55.50p 56.63p 169604
11/01/2017 56.50p 57.87p 56.00p 56.63p 189884
10/01/2017 56.00p 57.87p 55.11p 56.50p 132866
09/01/2017 56.00p 57.20p 55.34p 56.00p 142609
06/01/2017 56.25p 57.47p 55.25p 56.00p 299513
05/01/2017 56.50p 57.50p 56.25p 56.25p 207374
04/01/2017 56.25p 57.50p 54.75p 56.25p 104275
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

*Close Price adjusted for both dividends and splits