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
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
05/06/2015 52.38p 53.00p 52.00p 52.63p 823226
04/06/2015 52.25p 52.75p 52.08p 52.38p 214733
03/06/2015 52.25p 52.73p 52.06p 52.25p 210927
02/06/2015 52.25p 52.73p 52.06p 52.25p 485340
01/06/2015 52.25p 52.73p 52.05p 52.25p 51433
29/05/2015 52.25p 52.73p 52.05p 52.25p 96024
28/05/2015 52.25p 52.73p 52.03p 52.25p 401226
27/05/2015 52.25p 52.74p 52.03p 52.25p 139932
26/05/2015 52.25p 52.74p 52.03p 52.25p 111968
22/05/2015 52.25p 52.74p 52.03p 52.25p 356985
21/05/2015 52.25p 52.74p 52.02p 52.25p 78531
20/05/2015 52.25p 52.75p 52.01p 52.25p 113827
19/05/2015 52.25p 52.74p 52.00p 52.25p 734092
18/05/2015 52.25p 52.75p 52.00p 52.25p 281604
15/05/2015 52.25p 52.74p 52.00p 52.25p 148248
14/05/2015 52.25p 52.75p 51.94p 52.25p 81653
13/05/2015 51.50p 52.25p 51.39p 52.25p 367646
12/05/2015 51.00p 51.71p 50.75p 51.38p 510945

*Close Price adjusted for both dividends and splits