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
02/02/2024 48.10p 48.40p 47.28p 48.40p 48906
01/02/2024 48.10p 48.40p 47.15p 48.40p 107435
31/01/2024 48.10p 48.10p 46.80p 48.10p 428334
30/01/2024 48.10p 48.10p 46.80p 48.10p 85217
29/01/2024 48.10p 50.00p 47.36p 48.10p 64310
26/01/2024 48.10p 48.59p 47.35p 48.10p 65815
25/01/2024 48.10p 48.10p 47.35p 48.10p 1755
24/01/2024 48.10p 48.59p 46.80p 48.10p 133010
23/01/2024 48.10p 50.00p 46.85p 48.10p 118601
22/01/2024 48.10p 48.40p 46.84p 48.40p 189306
19/01/2024 48.10p 48.21p 46.83p 48.10p 547791
18/01/2024 48.10p 48.40p 47.00p 48.40p 617782
17/01/2024 48.10p 48.63p 46.80p 48.40p 13587
16/01/2024 48.20p 49.40p 47.47p 48.30p 90487
15/01/2024 48.20p 48.32p 47.71p 48.30p 10804
12/01/2024 48.20p 48.30p 47.64p 48.30p 114226
11/01/2024 47.80p 49.00p 47.62p 48.20p 133981
10/01/2024 47.80p 47.90p 47.62p 47.90p 43381
09/01/2024 48.30p 48.30p 47.50p 47.90p 95121
08/01/2024 48.30p 48.40p 46.90p 48.40p 132015
05/01/2024 48.30p 48.40p 47.40p 48.40p 188159
04/01/2024 48.10p 48.20p 46.40p 48.20p 70664
03/01/2024 48.10p 50.00p 46.40p 48.20p 92287
02/01/2024 47.60p 48.20p 46.44p 48.20p 278661
29/12/2023 47.60p 47.70p 46.56p 47.70p 20822
28/12/2023 47.60p 49.00p 45.40p 47.70p 44696
27/12/2023 47.60p 47.70p 46.40p 47.70p 9129
22/12/2023 47.60p 49.00p 46.10p 47.70p 113534
21/12/2023 48.40p 50.00p 46.40p 48.20p 44351
20/12/2023 48.40p 48.40p 45.40p 48.40p 78331
19/12/2023 48.20p 48.40p 46.62p 48.40p 16341
18/12/2023 48.20p 48.20p 46.62p 48.20p 61193
15/12/2023 48.20p 49.50p 46.44p 48.20p 88349
14/12/2023 48.20p 48.38p 46.40p 48.20p 99396
13/12/2023 48.40p 50.00p 46.30p 48.20p 246918
12/12/2023 48.40p 48.40p 46.80p 48.40p 16258
11/12/2023 48.40p 48.40p 46.80p 48.40p 4921
08/12/2023 48.40p 48.40p 46.83p 48.40p 159816
07/12/2023 48.40p 48.40p 46.80p 48.40p 61717
06/12/2023 48.20p 48.60p 46.40p 48.40p 17025
05/12/2023 48.20p 50.00p 46.40p 48.20p 208637
04/12/2023 48.20p 48.73p 46.60p 48.20p 113067
01/12/2023 48.20p 50.00p 46.40p 48.20p 39313
30/11/2023 48.20p 48.20p 47.35p 48.20p 8490
29/11/2023 48.20p 48.20p 47.35p 48.20p 5255
28/11/2023 48.20p 50.00p 46.40p 48.20p 27019
27/11/2023 48.20p 48.88p 47.34p 48.20p 154685
24/11/2023 48.20p 48.20p 47.32p 48.20p 4150
23/11/2023 48.20p 49.01p 47.32p 48.20p 16255
22/11/2023 48.20p 50.00p 46.40p 48.20p 101341
21/11/2023 48.20p 49.40p 47.12p 48.20p 79646
20/11/2023 47.90p 48.92p 46.70p 48.20p 100740
17/11/2023 47.90p 49.10p 46.50p 47.90p 117312
16/11/2023 47.90p 48.40p 47.12p 47.90p 47271
15/11/2023 47.50p 48.40p 47.44p 47.90p 74821
14/11/2023 47.50p 47.50p 46.68p 47.50p 21659
13/11/2023 47.50p 49.00p 46.20p 47.50p 150507
10/11/2023 47.50p 47.69p 46.56p 47.50p 176248
09/11/2023 47.50p 47.69p 46.00p 46.00p 105938
08/11/2023 47.50p 47.70p 46.42p 47.50p 13027
07/11/2023 47.50p 49.00p 46.00p 47.50p 77071
06/11/2023 47.50p 47.50p 46.35p 47.50p 57776
03/11/2023 47.50p 48.00p 46.19p 47.50p 85694
02/11/2023 47.50p 47.70p 46.15p 47.50p 64552
01/11/2023 47.50p 48.00p 46.00p 47.50p 88157
31/10/2023 47.50p 47.50p 46.00p 47.50p 25243
30/10/2023 47.50p 47.50p 46.00p 47.50p 29821
27/10/2023 47.60p 47.60p 46.00p 47.50p 23481
26/10/2023 48.75p 49.00p 46.20p 47.60p 23775
25/10/2023 48.75p 48.75p 47.00p 48.50p 19510
24/10/2023 49.00p 49.00p 47.03p 48.50p 80042
23/10/2023 49.10p 50.00p 47.15p 48.50p 49964
20/10/2023 50.00p 52.00p 47.20p 49.10p 200174
19/10/2023 50.30p 50.30p 48.00p 50.30p 15361
18/10/2023 51.00p 52.00p 48.50p 50.30p 65329
17/10/2023 51.50p 51.50p 49.35p 51.00p 30836
16/10/2023 51.50p 51.50p 50.00p 51.50p 23863
13/10/2023 51.50p 51.50p 50.00p 51.50p 24174
12/10/2023 52.00p 53.00p 50.00p 51.50p 96724
11/10/2023 52.00p 54.00p 51.72p 52.75p 298
10/10/2023 52.00p 52.75p 51.30p 52.75p 12139
09/10/2023 52.00p 52.50p 51.00p 52.50p 109256
06/10/2023 52.25p 52.50p 50.75p 52.50p 77795
05/10/2023 52.25p 54.00p 51.00p 52.50p 32923
04/10/2023 53.50p 55.00p 51.00p 52.50p 50695
03/10/2023 54.50p 56.50p 51.50p 53.50p 85238
02/10/2023 54.50p 54.50p 52.50p 54.50p 74676
29/09/2023 54.50p 54.50p 53.35p 54.50p 19255
28/09/2023 54.50p 54.50p 53.40p 54.50p 34374
27/09/2023 54.50p 54.50p 53.40p 54.50p 22158
26/09/2023 54.50p 56.50p 52.50p 54.50p 457904
25/09/2023 54.50p 54.70p 53.35p 54.50p 62854
22/09/2023 54.50p 54.50p 53.31p 54.50p 31700
21/09/2023 54.50p 56.50p 52.50p 54.50p 3203
20/09/2023 54.50p 55.25p 53.50p 55.25p 75093
19/09/2023 54.50p 55.25p 53.50p 55.25p 76873
18/09/2023 54.50p 55.25p 53.83p 55.25p 38950
15/09/2023 54.50p 57.00p 54.50p 55.25p 147
14/09/2023 54.50p 55.25p 53.50p 55.25p 26443
13/09/2023 54.50p 57.00p 53.79p 55.00p 20856
12/09/2023 54.50p 57.00p 53.80p 56.50p 39152
11/09/2023 54.50p 55.26p 53.00p 55.00p 90229
08/09/2023 54.50p 55.00p 53.40p 55.00p 66232
07/09/2023 54.50p 57.00p 53.76p 55.00p 44717
06/09/2023 54.50p 55.26p 53.84p 55.00p 29906
05/09/2023 54.50p 55.29p 53.78p 55.00p 45752
04/09/2023 54.50p 57.00p 53.76p 55.00p 26024
01/09/2023 54.50p 55.32p 53.00p 55.00p 143190
31/08/2023 54.50p 55.34p 53.68p 55.00p 37682
30/08/2023 54.50p 55.36p 53.65p 55.00p 33726
29/08/2023 54.50p 57.00p 53.00p 55.00p 114997
25/08/2023 54.50p 55.39p 53.54p 55.00p 5248
24/08/2023 54.50p 55.00p 53.00p 55.00p 252167
23/08/2023 54.50p 57.00p 53.44p 55.00p 102305
22/08/2023 54.50p 57.00p 53.29p 55.00p 6855
21/08/2023 54.50p 56.00p 53.25p 55.00p 55760
18/08/2023 54.50p 57.00p 53.00p 55.00p 91711
17/08/2023 54.50p 57.00p 53.86p 55.00p 44543
16/08/2023 54.50p 57.00p 53.00p 55.00p 10723
15/08/2023 54.50p 55.00p 53.40p 55.00p 64832
14/08/2023 54.50p 55.00p 53.00p 55.00p 37116
11/08/2023 54.50p 55.41p 54.22p 55.00p 149385
10/08/2023 54.50p 56.90p 53.00p 55.00p 51805
09/08/2023 55.00p 56.42p 54.00p 55.50p 67399
08/08/2023 55.00p 56.50p 54.00p 56.00p 93860
07/08/2023 54.50p 58.00p 54.50p 56.00p 222600
04/08/2023 54.50p 55.50p 53.72p 55.50p 83865
03/08/2023 54.25p 56.00p 54.25p 54.75p 15
02/08/2023 54.25p 54.56p 52.60p 53.75p 50046
01/08/2023 54.25p 56.00p 52.00p 54.00p 670384
31/07/2023 54.25p 54.60p 52.00p 54.00p 140403
28/07/2023 54.25p 56.50p 52.54p 54.50p 278450
27/07/2023 54.25p 56.50p 53.00p 54.50p 426303
26/07/2023 54.25p 55.00p 53.56p 55.00p 37828
25/07/2023 54.25p 54.83p 53.04p 54.75p 36174
24/07/2023 54.25p 54.85p 53.00p 54.75p 107674
21/07/2023 54.25p 56.50p 53.04p 54.75p 69595
20/07/2023 54.25p 55.10p 52.90p 54.75p 54128
19/07/2023 55.75p 55.75p 52.58p 54.50p 31991
18/07/2023 55.00p 56.50p 52.50p 54.50p 40465
17/07/2023 55.00p 55.00p 52.58p 54.50p 27615
14/07/2023 55.00p 56.50p 52.50p 54.50p 126707
13/07/2023 55.00p 55.00p 52.00p 53.00p 120677
12/07/2023 55.00p 55.00p 52.00p 52.50p 82826
11/07/2023 55.00p 55.00p 51.00p 52.50p 115863
10/07/2023 55.00p 55.00p 52.05p 52.50p 28779
07/07/2023 55.50p 55.50p 51.00p 52.50p 142111
06/07/2023 56.25p 56.25p 53.02p 53.75p 48835
05/07/2023 56.25p 56.25p 53.53p 54.75p 5470
04/07/2023 56.25p 56.25p 53.53p 54.75p 60775
03/07/2023 56.50p 56.50p 53.50p 54.75p 181211
30/06/2023 56.50p 57.00p 54.03p 55.50p 37175
29/06/2023 56.50p 56.50p 54.00p 55.50p 85227
28/06/2023 56.50p 56.50p 54.04p 55.75p 40818
27/06/2023 56.50p 56.50p 54.00p 55.75p 101456
26/06/2023 56.50p 58.00p 53.80p 55.75p 226873
23/06/2023 56.50p 56.50p 54.04p 56.00p 138158
22/06/2023 57.00p 57.00p 51.50p 56.00p 304253
21/06/2023 57.50p 58.00p 54.40p 56.50p 81738
20/06/2023 57.50p 57.50p 55.00p 57.00p 109092
19/06/2023 57.50p 59.50p 55.70p 58.00p 99923
16/06/2023 57.50p 57.50p 55.25p 57.50p 23776
15/06/2023 57.75p 57.75p 55.50p 57.50p 7323
14/06/2023 58.00p 58.00p 55.50p 57.50p 121138
13/06/2023 57.75p 58.50p 55.00p 57.75p 199223
12/06/2023 57.75p 57.75p 55.50p 57.00p 30820
09/06/2023 58.00p 58.00p 56.00p 56.75p 58804
08/06/2023 58.00p 58.00p 53.50p 57.50p 47322
07/06/2023 58.00p 58.00p 56.00p 57.50p 74803
06/06/2023 58.00p 60.00p 56.50p 58.25p 36441
05/06/2023 58.00p 58.25p 56.50p 58.25p 126692
02/06/2023 58.00p 58.85p 56.50p 58.25p 38082
01/06/2023 58.00p 60.00p 56.50p 58.25p 10956
31/05/2023 58.00p 58.25p 56.50p 58.25p 39840
30/05/2023 58.00p 58.50p 57.00p 58.50p 229309
26/05/2023 58.00p 60.00p 57.00p 58.50p 20695
25/05/2023 58.00p 58.50p 57.00p 58.50p 94479
24/05/2023 58.00p 60.00p 57.00p 58.50p 38513
23/05/2023 58.00p 60.00p 57.00p 58.50p 94751
22/05/2023 58.00p 59.20p 57.00p 58.50p 3102832
19/05/2023 58.00p 59.50p 58.00p 58.25p 32052
18/05/2023 58.00p 60.00p 58.00p 59.50p 64542
17/05/2023 58.00p 59.50p 58.00p 59.50p 16202
16/05/2023 58.00p 60.00p 58.00p 59.50p 6035
15/05/2023 58.00p 59.50p 58.00p 59.50p 54347
12/05/2023 58.00p 59.50p 58.00p 59.50p 50667
11/05/2023 58.00p 59.50p 58.00p 59.50p 13637
10/05/2023 58.00p 60.00p 58.00p 59.50p 90147
09/05/2023 58.00p 60.00p 58.00p 59.50p 86880
05/05/2023 58.00p 59.50p 58.00p 59.50p 816
04/05/2023 58.00p 60.00p 58.00p 59.50p 51808
03/05/2023 58.00p 60.00p 58.00p 59.50p 104761
02/05/2023 58.00p 59.50p 58.00p 59.50p 114347
28/04/2023 58.00p 59.50p 58.00p 59.50p 49756
27/04/2023 58.00p 60.00p 58.00p 59.50p 218565
26/04/2023 58.00p 60.00p 58.00p 59.50p 111591
25/04/2023 58.00p 60.00p 58.00p 59.50p 122379
24/04/2023 58.00p 61.00p 58.00p 61.00p 70055
21/04/2023 58.00p 59.75p 58.00p 59.50p 139838
20/04/2023 58.00p 60.00p 58.00p 59.50p 39629

*Close Price adjusted for both dividends and splits