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
31/07/2024 51.50p 51.75p 50.03p 51.75p 92227
30/07/2024 51.75p 51.75p 50.00p 51.50p 19470
29/07/2024 51.75p 53.00p 51.01p 51.75p 78325
26/07/2024 51.50p 53.00p 51.00p 52.00p 18513
25/07/2024 51.50p 52.50p 50.50p 51.75p 14632
24/07/2024 51.50p 51.75p 50.52p 51.75p 62608
23/07/2024 51.50p 52.02p 50.52p 51.75p 10181
22/07/2024 51.50p 52.10p 50.50p 51.75p 335260
19/07/2024 51.30p 52.10p 50.50p 51.75p 26342
18/07/2024 51.50p 53.00p 50.00p 51.75p 131699
17/07/2024 51.50p 51.50p 50.01p 51.50p 26711
16/07/2024 51.50p 53.00p 50.01p 51.50p 101280
15/07/2024 51.50p 51.50p 50.01p 51.50p 70452
12/07/2024 51.50p 51.50p 50.00p 51.50p 37480
11/07/2024 51.50p 51.75p 50.50p 51.75p 34949
10/07/2024 51.50p 53.00p 50.50p 51.75p 4150629
09/07/2024 51.50p 51.75p 50.50p 51.75p 56382
08/07/2024 51.40p 51.75p 50.55p 51.75p 8531
05/07/2024 51.50p 51.75p 50.55p 51.75p 39048
04/07/2024 51.25p 52.50p 50.00p 52.50p 50034
03/07/2024 51.25p 51.25p 50.13p 51.25p 36499
02/07/2024 51.25p 51.25p 50.12p 51.25p 132467
01/07/2024 51.25p 52.50p 50.12p 51.25p 21366
28/06/2024 51.50p 51.50p 50.00p 50.00p 250151
27/06/2024 51.50p 51.50p 50.52p 51.50p 23402
26/06/2024 52.00p 53.00p 50.52p 51.50p 56380
25/06/2024 53.25p 54.00p 51.00p 52.00p 57052
24/06/2024 53.25p 54.00p 51.50p 52.75p 81462
21/06/2024 53.25p 53.25p 50.50p 50.50p 15186
20/06/2024 53.25p 53.25p 51.50p 52.75p 38611
19/06/2024 53.25p 53.25p 51.55p 52.75p 22505
18/06/2024 53.25p 53.25p 51.55p 52.75p 23604
17/06/2024 53.25p 53.25p 51.73p 52.75p 267996
14/06/2024 53.25p 53.25p 51.81p 53.25p 45608
13/06/2024 53.25p 55.00p 51.81p 53.25p 50966
12/06/2024 53.25p 53.25p 51.81p 53.25p 43333
11/06/2024 53.25p 53.25p 51.81p 53.25p 31695
10/06/2024 53.00p 53.25p 51.81p 53.25p 190726
07/06/2024 53.00p 53.25p 51.80p 53.25p 29989
06/06/2024 53.25p 53.25p 51.74p 53.25p 17772
05/06/2024 53.25p 55.00p 51.74p 53.25p 72269
04/06/2024 53.25p 55.00p 51.50p 53.25p 152815
03/06/2024 53.25p 53.39p 51.69p 53.25p 95066
31/05/2024 53.25p 53.40p 51.69p 53.25p 42830
30/05/2024 53.25p 53.55p 51.50p 53.25p 100735
29/05/2024 53.25p 55.00p 51.50p 53.25p 71407
28/05/2024 53.25p 53.95p 51.75p 53.25p 95583
24/05/2024 53.25p 54.50p 51.50p 53.25p 477380
23/05/2024 52.50p 54.80p 52.20p 54.50p 226824
22/05/2024 52.50p 53.73p 52.50p 52.50p 137448
21/05/2024 52.00p 54.00p 51.00p 53.50p 674832
20/05/2024 51.50p 54.00p 51.50p 52.50p 121565
17/05/2024 51.50p 53.00p 50.50p 51.75p 47769
16/05/2024 51.50p 53.00p 50.00p 51.75p 101377
15/05/2024 51.00p 52.85p 51.00p 51.50p 71004
14/05/2024 51.00p 52.00p 51.00p 51.50p 79507
13/05/2024 51.00p 53.00p 49.40p 51.20p 20046
10/05/2024 51.00p 52.80p 51.00p 51.00p 88996
09/05/2024 51.00p 53.00p 51.00p 51.00p 38353
08/05/2024 51.00p 52.96p 51.00p 51.00p 118916
07/05/2024 50.55p 52.25p 49.10p 51.00p 417130
03/05/2024 50.55p 52.12p 50.55p 50.75p 156787
02/05/2024 50.30p 51.00p 50.30p 50.75p 12485
01/05/2024 50.30p 51.40p 50.26p 50.50p 11883
30/04/2024 49.55p 51.50p 49.50p 50.50p 129912
29/04/2024 48.85p 50.50p 48.20p 49.75p 19846
26/04/2024 48.85p 50.30p 48.85p 49.35p 148832
25/04/2024 48.85p 50.30p 48.85p 49.35p 143499
24/04/2024 48.85p 49.60p 48.85p 49.35p 374092
23/04/2024 48.85p 50.50p 48.20p 49.35p 8847
22/04/2024 48.85p 49.60p 47.60p 48.70p 105457
19/04/2024 48.85p 50.00p 47.60p 48.70p 89800
18/04/2024 48.85p 49.80p 47.60p 48.70p 171789
17/04/2024 48.85p 49.40p 47.20p 48.30p 75522
16/04/2024 48.85p 48.99p 48.30p 48.30p 62646
15/04/2024 48.85p 49.60p 47.20p 48.30p 68797
12/04/2024 48.85p 49.38p 48.30p 48.30p 105918
11/04/2024 48.85p 49.40p 48.30p 48.30p 147604
10/04/2024 48.85p 49.60p 48.30p 48.30p 99177
09/04/2024 48.85p 49.40p 48.30p 48.30p 458814
08/04/2024 48.85p 49.19p 48.30p 48.30p 168450
05/04/2024 48.85p 49.20p 48.28p 48.30p 193810
04/04/2024 48.85p 49.75p 48.37p 48.50p 98064
03/04/2024 48.60p 49.18p 46.20p 46.20p 86806
02/04/2024 48.00p 49.18p 47.50p 48.20p 507948
28/03/2024 48.00p 49.20p 48.00p 48.10p 298372
27/03/2024 48.00p 48.72p 47.38p 48.10p 616217
26/03/2024 48.00p 49.20p 47.00p 48.10p 86782
25/03/2024 48.00p 49.10p 47.97p 48.10p 75067
22/03/2024 48.00p 49.00p 47.93p 48.10p 139565
21/03/2024 48.00p 48.25p 47.34p 48.10p 68112
20/03/2024 48.00p 48.50p 48.00p 48.10p 82685
19/03/2024 48.00p 49.00p 46.80p 48.50p 174885
18/03/2024 48.00p 48.50p 47.74p 48.50p 46792
15/03/2024 48.00p 48.69p 46.40p 48.50p 162587
14/03/2024 48.00p 49.60p 47.74p 48.50p 281771
13/03/2024 48.00p 49.56p 47.40p 48.50p 207902
12/03/2024 48.00p 49.38p 47.40p 48.50p 219680
11/03/2024 48.00p 48.50p 47.75p 48.50p 432314
08/03/2024 48.00p 48.50p 47.76p 48.50p 35989
07/03/2024 48.00p 49.60p 47.40p 48.50p 112573
06/03/2024 48.00p 48.50p 47.72p 48.50p 155566
05/03/2024 48.00p 49.60p 47.71p 48.50p 91060
04/03/2024 48.00p 48.50p 47.74p 48.30p 162880
01/03/2024 48.00p 48.44p 47.37p 48.30p 215414
29/02/2024 48.00p 48.44p 47.00p 48.20p 163962
28/02/2024 48.00p 49.40p 47.00p 48.20p 135143
27/02/2024 47.60p 48.26p 47.00p 47.00p 191734
26/02/2024 47.60p 48.00p 46.80p 48.00p 325479
23/02/2024 47.60p 48.80p 46.28p 47.90p 421222
22/02/2024 47.60p 47.70p 46.40p 47.70p 67884
21/02/2024 48.10p 49.00p 46.80p 47.70p 192106
20/02/2024 48.10p 48.40p 46.83p 48.40p 38210
19/02/2024 48.10p 48.40p 46.96p 48.40p 102007
16/02/2024 48.10p 48.40p 46.96p 48.40p 18145
15/02/2024 48.10p 51.00p 46.96p 48.40p 108087
14/02/2024 48.10p 48.40p 46.96p 48.40p 67706
13/02/2024 48.10p 48.40p 47.12p 48.40p 18281
12/02/2024 48.10p 48.40p 47.38p 48.40p 93654
09/02/2024 48.10p 48.40p 46.80p 48.40p 171720
08/02/2024 48.10p 51.00p 47.30p 48.40p 277974
07/02/2024 48.10p 48.10p 47.00p 47.00p 41297
06/02/2024 48.10p 50.00p 47.28p 48.40p 179572
05/02/2024 48.10p 48.40p 47.28p 48.40p 24434
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

*Close Price adjusted for both dividends and splits