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
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
17/03/2016 53.13p 54.00p 53.06p 54.00p 123347
16/03/2016 53.13p 53.13p 52.28p 53.13p 31141
15/03/2016 53.37p 53.37p 52.25p 53.13p 141990
14/03/2016 53.50p 53.67p 52.72p 53.50p 135528
11/03/2016 54.00p 54.25p 52.89p 53.50p 126143
10/03/2016 54.50p 54.60p 53.72p 54.00p 49023
09/03/2016 55.25p 56.00p 54.25p 54.25p 540090
08/03/2016 55.25p 56.00p 54.51p 55.25p 153506
07/03/2016 55.25p 55.41p 54.60p 55.25p 115070
04/03/2016 55.00p 55.75p 54.94p 55.25p 146348
03/03/2016 54.50p 55.23p 54.50p 55.00p 148090
02/03/2016 54.37p 54.58p 53.69p 54.37p 54036
01/03/2016 54.00p 54.42p 53.26p 54.25p 93302
29/02/2016 54.00p 54.21p 53.25p 54.00p 169255
26/02/2016 53.50p 54.19p 53.43p 54.00p 210839
25/02/2016 53.37p 53.87p 53.26p 53.50p 43734
24/02/2016 53.37p 53.83p 53.10p 53.37p 33421
23/02/2016 53.37p 54.00p 52.50p 53.37p 187962
22/02/2016 53.37p 54.00p 53.08p 53.37p 146057
19/02/2016 53.25p 54.33p 53.25p 53.37p 125692
18/02/2016 53.13p 53.85p 52.27p 53.25p 96849
17/02/2016 52.75p 53.73p 52.75p 53.13p 161428
16/02/2016 52.75p 53.29p 52.46p 52.75p 54290
15/02/2016 52.75p 53.50p 52.45p 52.75p 126100
12/02/2016 53.25p 53.96p 52.78p 53.13p 82522
11/02/2016 54.00p 54.96p 53.25p 53.25p 168989
10/02/2016 53.50p 55.00p 53.50p 54.00p 276196
09/02/2016 53.25p 54.75p 53.25p 53.50p 98246
08/02/2016 53.25p 54.75p 53.25p 53.25p 333365
05/02/2016 52.50p 54.00p 52.50p 53.25p 130854
04/02/2016 52.50p 53.50p 51.60p 52.50p 150218
03/02/2016 52.25p 53.48p 52.21p 52.50p 122370
02/02/2016 52.25p 53.00p 52.19p 52.25p 34193
01/02/2016 52.25p 53.00p 52.25p 52.25p 32559
29/01/2016 52.25p 52.61p 52.17p 52.25p 23800
28/01/2016 52.25p 52.99p 51.95p 52.25p 231249
27/01/2016 52.25p 53.00p 51.88p 52.25p 183824
26/01/2016 52.25p 53.00p 52.25p 52.25p 86308
25/01/2016 52.25p 52.85p 51.85p 52.25p 107792
22/01/2016 52.25p 52.85p 51.57p 52.25p 152616
21/01/2016 52.75p 52.78p 51.50p 52.25p 178589
20/01/2016 54.25p 54.61p 52.00p 52.75p 118962
19/01/2016 54.25p 54.61p 53.50p 54.25p 76428
18/01/2016 54.62p 55.24p 53.78p 54.25p 162079
15/01/2016 54.75p 56.00p 54.00p 54.62p 245700
14/01/2016 55.50p 55.60p 54.17p 54.75p 175602
13/01/2016 54.50p 56.40p 54.50p 55.50p 82409
12/01/2016 54.25p 55.00p 54.00p 54.25p 250380
11/01/2016 54.25p 55.00p 54.10p 54.25p 183247
08/01/2016 54.25p 54.75p 54.01p 54.25p 149893
07/01/2016 55.25p 55.62p 54.01p 54.25p 234028
06/01/2016 55.50p 56.00p 54.72p 55.25p 259100
05/01/2016 55.50p 55.75p 55.00p 55.50p 154686
04/01/2016 56.38p 56.56p 55.01p 55.50p 105481
31/12/2015 56.38p 56.56p 56.38p 56.38p 87773
30/12/2015 56.50p 56.67p 56.00p 56.38p 49229
29/12/2015 56.75p 56.75p 56.38p 56.50p 15079
24/12/2015 56.75p 56.75p 56.51p 56.75p 43205
23/12/2015 56.88p 56.88p 56.68p 56.75p 16763
22/12/2015 56.88p 57.00p 56.00p 56.88p 94069
21/12/2015 57.13p 57.13p 56.51p 56.88p 81345
18/12/2015 57.13p 57.16p 56.75p 57.13p 86811
17/12/2015 57.00p 57.20p 56.76p 57.13p 181370
16/12/2015 57.50p 57.65p 57.10p 57.25p 126872
15/12/2015 57.25p 57.50p 57.17p 57.50p 61575
14/12/2015 57.25p 57.50p 57.13p 57.25p 143649
11/12/2015 57.25p 57.45p 57.13p 57.25p 133935
10/12/2015 57.00p 57.40p 56.76p 57.00p 58127
09/12/2015 56.50p 57.50p 56.26p 57.00p 148272
08/12/2015 56.38p 56.94p 56.17p 56.50p 173245
07/12/2015 56.00p 56.71p 56.00p 56.38p 79925
04/12/2015 56.00p 56.50p 55.60p 56.00p 197815
03/12/2015 56.25p 56.25p 55.66p 56.00p 3200
02/12/2015 56.25p 57.00p 56.10p 56.50p 217481
01/12/2015 56.00p 56.25p 55.50p 56.25p 43481
30/11/2015 56.00p 56.29p 55.50p 56.00p 113813

*Close Price adjusted for both dividends and splits