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
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
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

*Close Price adjusted for both dividends and splits