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
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
27/11/2015 56.00p 56.24p 55.60p 56.00p 81672
26/11/2015 56.75p 56.75p 56.00p 56.00p 64500
25/11/2015 56.75p 56.75p 56.00p 56.75p 77705
24/11/2015 56.63p 56.80p 56.00p 56.63p 105888
23/11/2015 56.63p 56.85p 56.00p 56.63p 117637
20/11/2015 56.75p 56.95p 56.00p 56.63p 37662
19/11/2015 56.38p 57.00p 56.38p 56.75p 95204
18/11/2015 56.12p 56.65p 55.76p 56.38p 82572
17/11/2015 56.12p 56.42p 55.76p 56.12p 113218
16/11/2015 56.12p 56.15p 55.50p 56.12p 62265
13/11/2015 56.12p 56.12p 55.76p 56.12p 51674
12/11/2015 56.12p 56.14p 55.75p 56.12p 69849
11/11/2015 56.12p 56.15p 55.51p 56.12p 280186
10/11/2015 56.12p 56.17p 55.56p 56.12p 37368
09/11/2015 56.12p 56.61p 55.87p 56.12p 65899
06/11/2015 56.00p 56.20p 55.87p 56.12p 69718
05/11/2015 56.00p 56.29p 55.70p 56.00p 611290
04/11/2015 56.00p 56.10p 55.76p 56.00p 35010
03/11/2015 56.00p 56.13p 55.75p 56.00p 29429
02/11/2015 56.00p 56.14p 56.00p 56.00p 17808
30/10/2015 56.00p 56.25p 55.00p 56.00p 187000
29/10/2015 56.00p 56.24p 55.76p 56.00p 241178
28/10/2015 56.00p 56.32p 55.93p 56.00p 103119
27/10/2015 56.00p 56.50p 55.89p 56.00p 182551
26/10/2015 54.75p 56.39p 54.75p 56.00p 583959
23/10/2015 54.25p 55.50p 54.03p 54.75p 342485
22/10/2015 54.00p 55.00p 54.00p 54.25p 52984
21/10/2015 54.00p 54.48p 53.54p 54.00p 127524
20/10/2015 54.00p 54.98p 53.52p 54.00p 53333
19/10/2015 54.00p 54.98p 53.50p 54.00p 158188
16/10/2015 54.00p 54.18p 53.50p 54.00p 244566
15/10/2015 54.00p 54.50p 53.50p 54.00p 364370
14/10/2015 54.00p 54.00p 53.28p 54.00p 22658
13/10/2015 54.00p 54.00p 53.30p 54.00p 10724
12/10/2015 54.25p 54.25p 53.00p 54.00p 693831
09/10/2015 54.25p 54.50p 53.71p 54.25p 100563
08/10/2015 54.25p 54.25p 53.50p 54.25p 40184
07/10/2015 54.00p 54.25p 53.99p 54.25p 37219
06/10/2015 54.00p 54.09p 53.64p 54.00p 56268
05/10/2015 54.00p 54.10p 53.63p 54.00p 84731
02/10/2015 54.00p 54.50p 53.52p 54.00p 64422
01/10/2015 54.00p 54.25p 53.50p 54.00p 128255
30/09/2015 54.00p 54.00p 53.50p 54.00p 31787
29/09/2015 55.00p 55.00p 53.50p 54.00p 135421
28/09/2015 55.00p 55.00p 54.00p 55.00p 81162
25/09/2015 55.00p 55.00p 54.00p 55.00p 120869
24/09/2015 55.00p 55.00p 54.00p 55.00p 101992
23/09/2015 55.00p 55.10p 54.02p 55.00p 108666
22/09/2015 55.00p 55.20p 54.02p 55.00p 24363
21/09/2015 55.00p 55.26p 54.02p 55.00p 29506
18/09/2015 55.00p 55.50p 54.00p 55.00p 181119
17/09/2015 55.00p 55.36p 53.50p 55.00p 78897
16/09/2015 55.00p 55.78p 54.00p 55.00p 278479
15/09/2015 54.75p 55.40p 54.00p 55.00p 105374
14/09/2015 54.75p 55.15p 54.19p 54.75p 20002
11/09/2015 54.75p 55.19p 54.18p 54.75p 84692
10/09/2015 54.75p 55.51p 54.50p 54.75p 83266
09/09/2015 54.37p 55.02p 54.00p 54.75p 220553
08/09/2015 54.37p 54.99p 53.69p 54.37p 80653
07/09/2015 54.37p 55.06p 53.75p 54.37p 1172748
04/09/2015 54.37p 54.37p 53.50p 54.37p 139085
03/09/2015 54.00p 54.37p 53.61p 54.37p 85314
02/09/2015 54.25p 54.25p 53.53p 54.25p 44405
01/09/2015 54.25p 54.38p 54.25p 54.25p 29186
28/08/2015 54.25p 54.46p 54.25p 54.25p 64271
27/08/2015 53.63p 55.50p 53.56p 54.25p 454362
26/08/2015 53.25p 54.00p 53.05p 53.63p 294135
25/08/2015 52.75p 53.76p 52.25p 53.25p 267333
24/08/2015 53.63p 53.63p 52.00p 52.25p 250439
21/08/2015 54.12p 54.12p 53.75p 54.12p 244684
20/08/2015 54.12p 54.25p 53.83p 54.12p 173943
19/08/2015 54.12p 54.12p 53.83p 54.12p 18500
18/08/2015 54.12p 54.12p 53.84p 54.12p 57696
17/08/2015 54.12p 54.12p 53.83p 54.12p 124733
14/08/2015 54.12p 54.30p 53.75p 54.12p 152137
13/08/2015 54.12p 54.12p 54.05p 54.12p 43255
12/08/2015 54.25p 54.25p 53.75p 54.12p 153893
11/08/2015 54.25p 54.25p 53.86p 54.25p 393122
10/08/2015 54.12p 54.32p 53.99p 54.25p 154671
07/08/2015 54.12p 54.54p 54.00p 54.12p 187790
06/08/2015 54.00p 54.70p 53.52p 54.12p 353650
05/08/2015 54.00p 54.50p 53.52p 54.00p 190838
04/08/2015 54.00p 54.20p 53.52p 54.00p 273089
03/08/2015 54.00p 54.35p 54.00p 54.00p 185681
31/07/2015 54.00p 54.49p 53.50p 54.00p 162760
30/07/2015 54.00p 54.30p 54.00p 54.00p 872281
29/07/2015 53.87p 54.30p 53.00p 54.00p 345377
28/07/2015 55.00p 55.00p 53.00p 53.87p 269830
27/07/2015 55.25p 55.25p 54.50p 55.00p 113457
24/07/2015 55.25p 55.25p 54.00p 55.25p 107265
23/07/2015 55.25p 55.50p 55.00p 55.25p 186680
22/07/2015 55.50p 55.50p 54.51p 55.25p 42138
21/07/2015 55.50p 55.50p 55.01p 55.50p 151351
20/07/2015 55.62p 55.62p 54.50p 55.50p 71382
17/07/2015 55.62p 56.00p 55.25p 55.62p 265302
16/07/2015 55.62p 55.75p 55.30p 55.62p 96979
15/07/2015 55.62p 56.25p 55.49p 55.62p 181515
14/07/2015 55.25p 55.95p 55.25p 55.62p 214261
13/07/2015 54.87p 55.65p 54.74p 55.25p 107936
10/07/2015 54.62p 55.57p 54.50p 54.87p 153825
09/07/2015 54.37p 55.31p 54.35p 54.62p 227040
08/07/2015 54.12p 54.52p 53.97p 54.37p 83592
07/07/2015 54.12p 54.75p 53.75p 54.12p 155578
06/07/2015 54.12p 54.74p 53.75p 54.12p 184066
03/07/2015 54.50p 55.24p 54.29p 54.50p 77976
02/07/2015 54.25p 55.10p 54.25p 54.50p 87449
01/07/2015 53.75p 54.50p 53.75p 54.25p 76014
30/06/2015 54.50p 54.50p 53.50p 53.75p 246304
29/06/2015 55.00p 55.49p 53.66p 54.50p 263867
26/06/2015 55.00p 55.58p 55.00p 55.00p 150894
25/06/2015 55.12p 55.58p 54.93p 55.00p 19079
24/06/2015 54.75p 55.61p 54.75p 55.12p 288964
23/06/2015 54.62p 55.50p 54.62p 54.75p 212053
22/06/2015 54.50p 54.65p 54.14p 54.62p 87084
19/06/2015 54.50p 54.50p 53.83p 54.50p 56141
18/06/2015 55.00p 55.00p 54.00p 54.50p 173563
17/06/2015 55.00p 55.75p 54.25p 55.00p 153970
16/06/2015 55.00p 55.73p 54.65p 55.00p 233930
15/06/2015 55.00p 55.75p 54.25p 55.00p 109870
12/06/2015 54.75p 55.75p 54.40p 55.00p 164715
11/06/2015 54.25p 55.50p 54.25p 54.75p 163933
10/06/2015 54.00p 55.00p 53.81p 54.25p 55959
09/06/2015 52.88p 54.75p 52.75p 54.00p 415945
08/06/2015 52.63p 53.25p 52.53p 52.88p 253443

*Close Price adjusted for both dividends and splits