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
19/04/2023 58.00p 60.00p 58.00p 59.50p 63801
18/04/2023 58.00p 59.50p 58.00p 59.50p 137407
17/04/2023 58.00p 59.25p 58.00p 59.25p 36328
14/04/2023 58.00p 60.00p 58.00p 59.00p 60230
13/04/2023 58.00p 58.77p 56.50p 58.50p 101062
12/04/2023 58.00p 58.25p 56.32p 58.25p 162930
11/04/2023 58.00p 60.00p 56.00p 58.00p 126009
06/04/2023 58.00p 60.00p 56.00p 58.00p 112097
05/04/2023 58.00p 58.00p 56.00p 58.00p 216570
04/04/2023 58.00p 58.00p 56.00p 58.00p 130390
03/04/2023 58.00p 60.00p 56.00p 58.00p 91134
31/03/2023 58.00p 58.20p 56.40p 58.20p 84064
30/03/2023 58.00p 58.20p 56.40p 58.20p 70600
29/03/2023 58.60p 58.60p 55.00p 58.20p 139482
28/03/2023 60.20p 60.20p 55.80p 58.60p 149544
27/03/2023 60.40p 61.40p 57.80p 59.40p 72038
24/03/2023 60.40p 60.40p 56.00p 56.00p 49145
23/03/2023 60.40p 60.90p 59.00p 60.90p 120462
22/03/2023 61.00p 63.00p 59.40p 60.90p 45145
21/03/2023 61.00p 61.20p 59.40p 61.20p 52551
20/03/2023 62.80p 62.80p 59.20p 61.20p 82587
17/03/2023 62.80p 62.80p 60.20p 61.90p 61297
16/03/2023 62.80p 65.00p 60.70p 62.80p 27301
15/03/2023 62.80p 62.80p 60.40p 62.60p 35746
14/03/2023 62.80p 65.20p 60.80p 63.00p 18584
13/03/2023 62.80p 65.40p 61.00p 63.00p 68976
10/03/2023 62.80p 63.60p 61.40p 63.60p 24963
09/03/2023 63.50p 63.60p 61.40p 63.60p 84859
08/03/2023 63.50p 63.60p 61.44p 63.60p 16639
07/03/2023 63.50p 63.50p 61.20p 61.40p 192263
06/03/2023 63.50p 63.50p 61.55p 63.40p 78842
03/03/2023 63.50p 63.50p 61.20p 63.40p 17682
02/03/2023 63.50p 63.80p 61.78p 63.80p 33498
01/03/2023 63.50p 63.80p 61.58p 63.80p 67463
28/02/2023 63.50p 65.80p 61.40p 63.60p 1297511
27/02/2023 63.50p 63.60p 61.40p 63.60p 233944
24/02/2023 63.50p 65.80p 61.49p 63.60p 28747
23/02/2023 63.50p 65.80p 61.44p 63.60p 96768
22/02/2023 63.50p 65.80p 61.40p 63.60p 126651
21/02/2023 63.50p 65.80p 61.94p 63.60p 71919
20/02/2023 63.50p 63.60p 61.69p 63.60p 105541
17/02/2023 63.50p 63.70p 61.80p 63.60p 137389
16/02/2023 63.50p 67.20p 61.79p 63.60p 65418
15/02/2023 63.50p 64.00p 61.77p 63.60p 88509
14/02/2023 63.50p 65.80p 61.43p 63.60p 376720
13/02/2023 64.00p 64.00p 61.53p 63.60p 50919
10/02/2023 64.00p 64.29p 62.19p 63.90p 45323
09/02/2023 64.00p 66.00p 62.20p 64.10p 40106
08/02/2023 64.00p 64.74p 63.00p 64.10p 69361
07/02/2023 64.00p 64.94p 63.66p 64.10p 11624
06/02/2023 64.00p 64.95p 63.66p 64.10p 15154
03/02/2023 64.00p 65.13p 63.50p 64.10p 122354
02/02/2023 63.00p 66.00p 62.00p 64.00p 113036
01/02/2023 63.00p 64.00p 62.80p 64.00p 30308
31/01/2023 63.00p 64.02p 62.80p 64.00p 65229
30/01/2023 63.00p 64.09p 62.80p 64.00p 13554
27/01/2023 63.10p 64.10p 62.79p 64.00p 54515
26/01/2023 63.10p 64.12p 62.00p 64.00p 41805
25/01/2023 63.10p 64.14p 62.75p 64.00p 11187
24/01/2023 63.10p 64.16p 62.73p 64.00p 126642
23/01/2023 63.10p 65.65p 62.00p 64.00p 648513
20/01/2023 63.10p 64.00p 62.30p 64.00p 22857
19/01/2023 63.10p 66.00p 61.60p 63.80p 49826
18/01/2023 63.10p 63.85p 62.31p 63.80p 46107
17/01/2023 63.10p 64.00p 61.60p 63.80p 59540
16/01/2023 63.10p 64.19p 62.16p 63.80p 33982
13/01/2023 63.10p 64.19p 62.13p 63.80p 25885
12/01/2023 63.10p 64.19p 62.08p 63.80p 57993
11/01/2023 63.10p 64.12p 61.40p 63.80p 726696
10/01/2023 63.10p 64.15p 61.40p 63.70p 138602
09/01/2023 63.10p 64.25p 63.10p 63.70p 25678
06/01/2023 63.00p 64.50p 62.10p 63.70p 124664
05/01/2023 63.00p 66.00p 62.10p 63.70p 21031
04/01/2023 63.00p 64.48p 61.40p 63.70p 119840
03/01/2023 63.00p 64.48p 61.63p 63.70p 94564
30/12/2022 63.00p 63.70p 61.98p 63.70p 2170
29/12/2022 63.00p 66.00p 61.98p 63.70p 4012
28/12/2022 63.00p 64.48p 61.40p 63.70p 22764
23/12/2022 63.00p 66.00p 61.40p 63.70p 440
22/12/2022 63.00p 64.48p 61.98p 63.70p 4965
21/12/2022 63.00p 64.50p 61.91p 63.70p 28984
20/12/2022 63.00p 65.00p 61.91p 63.70p 40656
19/12/2022 63.70p 64.67p 61.91p 63.70p 27080
16/12/2022 63.70p 65.00p 61.58p 63.20p 29187
15/12/2022 63.70p 63.85p 62.00p 62.00p 60114
14/12/2022 63.70p 63.91p 61.40p 63.20p 74646
13/12/2022 62.60p 64.61p 61.40p 63.70p 54270
12/12/2022 63.70p 64.62p 62.14p 63.70p 16521
09/12/2022 63.70p 64.90p 63.70p 63.70p 29780
08/12/2022 63.70p 64.99p 63.16p 63.70p 113855
07/12/2022 63.70p 65.06p 63.15p 63.70p 28275
06/12/2022 63.70p 65.17p 62.00p 63.70p 143587
05/12/2022 63.70p 65.30p 63.38p 63.70p 43325
02/12/2022 62.70p 65.60p 61.00p 63.50p 130524
01/12/2022 62.70p 63.86p 61.00p 63.00p 103293
30/11/2022 62.70p 64.00p 61.00p 62.90p 220357
29/11/2022 61.70p 65.00p 61.40p 62.90p 129284
28/11/2022 61.70p 62.40p 61.00p 61.80p 36727
25/11/2022 61.50p 62.16p 61.00p 61.80p 111744
24/11/2022 61.50p 61.70p 61.12p 61.70p 111944
23/11/2022 61.10p 61.30p 60.58p 61.30p 18261
22/11/2022 61.10p 61.30p 60.45p 61.30p 54841
21/11/2022 61.10p 61.30p 60.40p 61.30p 114807
18/11/2022 61.10p 61.80p 60.40p 61.30p 25728
17/11/2022 61.00p 61.70p 60.40p 61.20p 70751
16/11/2022 61.00p 61.20p 60.40p 61.20p 26670
15/11/2022 61.00p 61.20p 60.40p 61.20p 41151
14/11/2022 62.00p 63.00p 60.00p 61.20p 171775
11/11/2022 60.00p 63.00p 59.96p 62.00p 95288
10/11/2022 60.00p 60.00p 58.10p 60.00p 79453
09/11/2022 59.00p 61.00p 59.00p 59.50p 29340
08/11/2022 59.00p 59.00p 58.00p 58.00p 30652
07/11/2022 59.00p 60.00p 57.47p 59.50p 101333
04/11/2022 59.00p 60.00p 57.20p 59.20p 169715
03/11/2022 59.00p 59.20p 57.40p 59.20p 5405
02/11/2022 59.00p 59.20p 57.44p 59.20p 34316
01/11/2022 59.00p 59.20p 57.45p 59.20p 9718
31/10/2022 59.00p 59.00p 57.08p 59.00p 31928
28/10/2022 59.00p 59.00p 57.08p 59.00p 12382
27/10/2022 59.00p 61.00p 57.40p 59.20p 9118
26/10/2022 59.00p 59.50p 58.25p 59.50p 114194
25/10/2022 59.00p 59.50p 58.00p 59.50p 76751
24/10/2022 59.00p 59.50p 58.00p 59.50p 10720
21/10/2022 59.00p 59.50p 58.47p 59.50p 400
20/10/2022 59.00p 59.50p 58.30p 59.50p 38757
19/10/2022 59.50p 59.50p 58.00p 59.50p 200457
18/10/2022 59.00p 59.50p 58.00p 59.50p 2157
17/10/2022 59.00p 59.50p 58.00p 59.50p 83921
14/10/2022 59.00p 61.00p 58.00p 59.50p 27667
13/10/2022 59.00p 59.50p 58.00p 59.50p 5748
12/10/2022 59.00p 59.50p 58.00p 59.50p 39675
11/10/2022 60.50p 63.00p 58.00p 59.50p 289902
10/10/2022 60.50p 60.50p 58.00p 60.50p 4786
07/10/2022 60.50p 60.50p 58.00p 60.50p 2000
06/10/2022 60.50p 60.50p 58.00p 60.50p 68419
05/10/2022 60.50p 60.50p 58.00p 60.50p 72976
04/10/2022 60.50p 63.00p 58.05p 60.50p 19860
03/10/2022 60.50p 62.40p 58.00p 58.00p 233401
30/09/2022 61.00p 61.60p 58.00p 61.60p 94530
29/09/2022 62.00p 62.00p 59.00p 60.00p 39355
28/09/2022 65.00p 65.00p 60.00p 62.50p 98891
27/09/2022 65.60p 65.60p 63.60p 65.50p 20287
26/09/2022 65.90p 67.80p 63.40p 65.70p 10082
23/09/2022 66.00p 68.00p 64.40p 64.40p 99805
22/09/2022 66.00p 68.00p 64.40p 66.20p 50085
21/09/2022 66.20p 66.50p 65.00p 66.50p 63609
20/09/2022 66.20p 66.70p 65.00p 66.70p 19450
16/09/2022 66.20p 66.70p 65.00p 66.70p 29665
15/09/2022 66.20p 68.40p 65.04p 66.70p 75292
14/09/2022 66.60p 66.70p 65.00p 66.70p 86650
13/09/2022 66.60p 66.90p 65.00p 66.90p 199845
12/09/2022 66.60p 66.90p 65.04p 66.90p 30458
09/09/2022 66.60p 66.90p 65.04p 66.90p 61720
08/09/2022 66.60p 66.60p 64.50p 66.60p 21493
07/09/2022 66.40p 66.60p 64.63p 66.60p 27485
06/09/2022 66.40p 66.69p 64.40p 66.60p 281894
05/09/2022 66.90p 68.80p 64.62p 66.60p 156473
02/09/2022 66.90p 68.60p 65.04p 68.60p 74903
01/09/2022 68.50p 69.00p 65.04p 66.90p 102286
31/08/2022 68.50p 68.50p 67.03p 68.50p 1705
30/08/2022 69.50p 70.00p 67.00p 68.50p 90467
26/08/2022 69.50p 72.00p 67.00p 69.50p 37766
25/08/2022 69.50p 72.00p 69.50p 69.50p 13351
24/08/2022 69.50p 70.00p 67.00p 69.50p 52100
23/08/2022 69.50p 70.90p 68.25p 69.50p 54645
22/08/2022 69.50p 71.75p 68.70p 69.50p 45032
19/08/2022 69.50p 71.00p 68.70p 69.50p 80043
18/08/2022 69.50p 71.94p 67.00p 69.50p 39509
17/08/2022 68.00p 70.60p 67.57p 69.50p 40398
16/08/2022 67.50p 70.00p 66.75p 67.50p 18702
15/08/2022 67.50p 70.00p 66.33p 67.50p 241103
12/08/2022 67.50p 69.00p 67.50p 67.50p 52983
11/08/2022 67.50p 70.00p 65.80p 67.50p 247018
10/08/2022 67.50p 67.80p 65.84p 67.80p 135689
09/08/2022 67.50p 67.80p 65.83p 67.80p 64887
08/08/2022 67.50p 67.80p 65.60p 67.80p 120649
05/08/2022 67.50p 67.50p 65.80p 67.00p 41539
04/08/2022 67.50p 70.00p 65.60p 67.80p 8081
03/08/2022 67.50p 67.80p 65.60p 67.80p 58049
02/08/2022 67.50p 67.80p 65.60p 67.80p 155264
01/08/2022 67.50p 70.00p 65.60p 67.80p 126011
29/07/2022 67.50p 67.70p 65.40p 67.70p 230835
28/07/2022 67.50p 67.70p 65.60p 67.70p 16000
27/07/2022 67.50p 67.70p 65.40p 67.70p 51640
26/07/2022 67.50p 67.70p 65.40p 67.70p 53469
25/07/2022 67.50p 67.70p 65.33p 67.70p 103424
22/07/2022 67.50p 67.70p 65.40p 67.70p 263013
21/07/2022 67.00p 67.70p 65.44p 67.70p 126906
20/07/2022 67.50p 69.00p 65.60p 67.20p 24704
19/07/2022 67.00p 67.74p 65.55p 67.20p 50486
18/07/2022 67.20p 67.20p 65.44p 67.20p 18746
15/07/2022 67.20p 67.20p 65.40p 67.20p 206219
14/07/2022 67.50p 67.95p 65.80p 67.20p 56842
13/07/2022 68.90p 68.90p 66.00p 67.50p 44294
12/07/2022 69.30p 70.80p 68.03p 68.90p 2872
11/07/2022 69.30p 70.60p 68.00p 69.30p 20455
08/07/2022 69.00p 69.50p 68.10p 69.50p 21265
07/07/2022 69.50p 69.50p 68.00p 69.50p 5358
06/07/2022 69.50p 69.50p 68.00p 69.50p 10862
05/07/2022 69.50p 69.50p 68.00p 69.50p 318956

*Close Price adjusted for both dividends and splits