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
04/07/2022 69.50p 70.67p 68.00p 69.50p 41480
01/07/2022 69.50p 70.78p 69.00p 69.50p 26983
30/06/2022 71.00p 71.00p 69.10p 70.00p 25347
29/06/2022 72.50p 73.00p 70.00p 71.50p 37694
28/06/2022 72.50p 72.50p 71.00p 72.50p 173015
27/06/2022 72.50p 72.50p 71.00p 72.50p 176429
24/06/2022 73.50p 73.50p 72.00p 72.50p 27570
23/06/2022 73.50p 73.50p 72.00p 73.00p 8850
22/06/2022 74.00p 75.00p 72.80p 73.70p 23322
21/06/2022 74.00p 74.00p 73.00p 74.00p 52426
20/06/2022 74.80p 74.80p 73.00p 74.00p 56449
17/06/2022 76.00p 76.00p 74.00p 75.00p 30793
16/06/2022 76.00p 76.00p 74.00p 76.00p 10759
15/06/2022 76.00p 76.00p 74.00p 76.00p 18562
14/06/2022 76.50p 76.50p 74.00p 76.00p 69001
13/06/2022 77.00p 77.00p 74.00p 76.40p 58085
10/06/2022 77.00p 77.00p 75.00p 77.00p 161621
09/06/2022 77.00p 77.00p 75.00p 77.00p 69560
08/06/2022 78.50p 78.50p 76.00p 77.50p 232438
07/06/2022 79.50p 80.00p 78.00p 79.00p 26671
06/06/2022 79.50p 79.80p 78.60p 79.80p 4028
01/06/2022 80.00p 80.00p 78.60p 79.80p 23096
31/05/2022 81.00p 81.00p 79.00p 80.00p 60500
30/05/2022 81.00p 81.00p 79.00p 81.00p 13582
27/05/2022 81.00p 81.00p 79.00p 81.00p 9708
26/05/2022 81.40p 83.80p 79.00p 81.00p 68530
25/05/2022 81.40p 81.40p 80.44p 81.40p 35038
24/05/2022 81.50p 81.50p 80.00p 80.20p 195005
23/05/2022 81.50p 82.00p 80.00p 81.80p 62262
20/05/2022 81.50p 82.00p 80.00p 81.80p 30346
19/05/2022 82.00p 82.00p 80.00p 81.80p 132219
18/05/2022 82.00p 82.00p 80.50p 82.00p 20238
17/05/2022 82.00p 82.00p 80.40p 82.00p 226490
16/05/2022 81.80p 82.00p 80.31p 82.00p 96612
13/05/2022 81.50p 81.80p 80.30p 81.80p 213414
12/05/2022 82.50p 82.50p 80.80p 81.00p 207712
11/05/2022 83.00p 83.00p 81.00p 83.00p 34421
10/05/2022 85.80p 85.80p 82.00p 83.00p 318607
09/05/2022 86.00p 86.00p 84.04p 85.00p 281373
06/05/2022 86.00p 87.56p 84.64p 86.00p 12211
05/05/2022 85.80p 87.56p 85.20p 86.00p 96071
04/05/2022 86.00p 86.40p 84.50p 86.00p 371427
03/05/2022 86.50p 87.94p 86.00p 86.00p 24486
29/04/2022 86.50p 88.00p 85.00p 86.50p 73394
28/04/2022 86.50p 87.85p 85.20p 86.50p 98293
27/04/2022 86.50p 88.00p 85.36p 86.50p 32734
26/04/2022 85.80p 88.00p 85.80p 86.50p 90975
25/04/2022 85.80p 87.00p 85.80p 86.00p 119092
22/04/2022 85.80p 87.60p 85.80p 86.00p 63514
21/04/2022 84.70p 88.00p 84.70p 86.00p 73913
20/04/2022 84.50p 85.97p 84.50p 84.70p 225177
19/04/2022 84.50p 85.32p 84.50p 84.70p 9171
14/04/2022 84.00p 85.13p 82.20p 84.50p 66776
13/04/2022 84.00p 84.59p 82.20p 84.10p 157330
12/04/2022 84.00p 85.08p 82.00p 84.00p 43747
11/04/2022 84.00p 85.19p 83.30p 84.00p 194207
08/04/2022 83.40p 86.00p 81.00p 84.00p 123587
07/04/2022 83.40p 84.60p 81.00p 83.40p 87774
06/04/2022 83.20p 85.80p 81.00p 83.40p 144775
05/04/2022 83.20p 85.40p 82.65p 83.20p 191939
04/04/2022 82.70p 85.40p 81.00p 83.20p 90770
01/04/2022 82.70p 84.49p 80.40p 82.70p 16196
31/03/2022 82.70p 82.70p 80.40p 82.70p 93419
30/03/2022 82.70p 84.95p 82.01p 82.70p 52720
29/03/2022 82.70p 85.00p 82.70p 82.70p 91887
28/03/2022 82.10p 85.00p 82.10p 82.70p 118607
25/03/2022 82.10p 84.00p 81.85p 82.10p 58441
24/03/2022 82.00p 84.00p 81.74p 82.10p 48285
23/03/2022 82.10p 84.00p 80.50p 82.10p 210134
22/03/2022 82.00p 83.00p 81.20p 82.10p 230197
21/03/2022 82.10p 83.81p 80.20p 82.10p 225205
18/03/2022 82.10p 83.90p 80.50p 82.10p 39511
17/03/2022 81.50p 84.00p 81.15p 82.10p 71765
16/03/2022 80.00p 83.00p 79.00p 81.50p 60539
15/03/2022 80.00p 81.00p 78.00p 81.00p 77140
14/03/2022 80.00p 82.00p 78.80p 80.50p 262123
11/03/2022 79.90p 82.00p 78.20p 80.30p 75854
10/03/2022 78.50p 81.00p 78.00p 80.00p 50150
09/03/2022 77.10p 80.00p 77.10p 78.50p 189496
08/03/2022 76.50p 77.50p 75.96p 77.50p 35487
07/03/2022 79.50p 80.00p 74.00p 75.00p 469940
04/03/2022 80.00p 80.00p 78.00p 80.00p 150833
03/03/2022 80.00p 80.95p 79.00p 80.50p 154510
02/03/2022 80.00p 80.50p 79.60p 80.50p 221735
01/03/2022 80.00p 80.50p 79.00p 80.50p 50872
28/02/2022 80.00p 80.50p 79.20p 80.50p 89518
25/02/2022 82.00p 82.00p 79.00p 80.50p 225507
24/02/2022 82.50p 83.00p 81.00p 82.00p 16698
23/02/2022 84.00p 84.00p 82.30p 84.00p 43725
22/02/2022 84.50p 85.00p 82.00p 84.00p 125230
21/02/2022 85.00p 85.00p 83.17p 85.00p 106287
18/02/2022 85.00p 85.00p 83.17p 85.00p 90685
17/02/2022 85.00p 85.00p 83.17p 85.00p 41205
16/02/2022 85.00p 85.00p 83.17p 85.00p 53612
15/02/2022 85.00p 85.00p 83.17p 85.00p 97103
14/02/2022 85.00p 85.00p 83.00p 85.00p 158795
11/02/2022 85.00p 85.50p 84.19p 85.50p 122306
10/02/2022 85.50p 85.50p 84.03p 85.50p 21298
09/02/2022 85.50p 85.50p 84.02p 85.50p 82572
08/02/2022 85.50p 85.50p 84.02p 85.50p 54734
07/02/2022 85.50p 85.50p 84.00p 85.50p 72173
04/02/2022 85.60p 85.60p 84.20p 85.50p 127401
03/02/2022 86.50p 88.00p 84.24p 85.60p 120151
02/02/2022 87.00p 88.00p 85.04p 87.00p 39427
01/02/2022 87.00p 88.40p 85.03p 86.70p 97009
31/01/2022 87.00p 87.50p 85.00p 86.70p 61085
28/01/2022 87.00p 87.48p 85.31p 86.70p 149457
27/01/2022 88.50p 89.20p 85.00p 86.70p 85618
26/01/2022 88.50p 88.50p 87.96p 88.20p 166810
25/01/2022 88.50p 88.50p 87.09p 88.20p 239161
24/01/2022 90.00p 90.00p 87.03p 88.40p 108427
21/01/2022 90.50p 91.00p 88.20p 90.00p 220648
20/01/2022 90.50p 90.50p 90.30p 90.50p 42457
19/01/2022 90.00p 90.50p 89.20p 90.50p 35712
18/01/2022 90.10p 90.36p 88.25p 90.00p 76243
17/01/2022 91.00p 92.00p 88.60p 90.30p 74537
14/01/2022 91.00p 91.70p 89.00p 91.00p 38276
13/01/2022 91.00p 91.75p 90.04p 91.00p 77067
12/01/2022 91.00p 91.96p 90.00p 91.00p 76124
10/01/2022 91.00p 92.34p 89.44p 91.00p 123988
07/01/2022 91.00p 92.79p 90.64p 91.00p 317955
06/01/2022 91.00p 92.73p 90.60p 91.00p 89861
05/01/2022 91.50p 92.85p 91.50p 92.00p 34893
04/01/2022 89.50p 94.00p 88.00p 91.50p 169236
03/01/2022 88.00p 91.25p 88.00p 89.50p 85180
31/12/2021 88.00p 91.25p 88.00p 89.50p 85180
30/12/2021 88.00p 89.52p 87.00p 88.00p 26340
29/12/2021 88.00p 91.00p 87.60p 88.00p 49206
28/12/2021 88.00p 88.40p 88.00p 88.00p 2627
27/12/2021 88.00p 88.40p 88.00p 88.00p 2627
24/12/2021 88.00p 88.40p 88.00p 88.00p 2627
23/12/2021 88.00p 88.70p 87.64p 88.00p 13449
22/12/2021 88.00p 89.60p 87.89p 88.00p 198224
21/12/2021 88.00p 88.61p 86.60p 88.30p 252655
20/12/2021 88.50p 88.98p 87.00p 88.00p 86647
17/12/2021 88.50p 89.00p 87.81p 88.50p 15859
16/12/2021 88.50p 90.00p 87.75p 88.50p 148860
15/12/2021 88.50p 88.50p 87.69p 88.50p 114265
14/12/2021 88.50p 88.50p 87.00p 88.50p 65357
13/12/2021 90.00p 91.00p 87.00p 88.50p 289518
10/12/2021 90.50p 91.27p 88.65p 90.00p 57350
09/12/2021 90.50p 91.29p 89.46p 90.50p 29263
08/12/2021 90.50p 91.40p 89.45p 90.50p 180880
07/12/2021 90.40p 91.40p 89.28p 90.40p 52331
06/12/2021 90.40p 91.00p 89.25p 90.40p 109898
03/12/2021 89.50p 91.80p 88.03p 90.40p 214257
02/12/2021 89.20p 90.16p 88.02p 89.20p 55948
01/12/2021 89.20p 91.00p 88.12p 89.20p 150151
30/11/2021 91.00p 92.00p 88.20p 89.20p 63733
29/11/2021 92.00p 92.16p 89.20p 91.10p 333259
26/11/2021 92.10p 94.00p 90.00p 92.00p 133266
25/11/2021 92.90p 93.08p 91.69p 92.60p 43774
24/11/2021 92.90p 93.52p 91.54p 92.60p 49650
23/11/2021 92.70p 93.53p 91.00p 92.60p 58766
22/11/2021 92.70p 94.20p 92.00p 92.60p 54896
19/11/2021 92.40p 94.20p 92.40p 92.60p 18521
18/11/2021 91.90p 94.00p 91.49p 92.40p 138372
17/11/2021 90.00p 91.50p 90.00p 91.50p 49760
16/11/2021 90.00p 90.80p 90.00p 90.20p 45481
15/11/2021 89.60p 91.00p 89.60p 90.20p 214117
12/11/2021 89.50p 90.00p 89.50p 89.80p 85515
11/11/2021 89.40p 89.92p 89.31p 89.60p 127418
10/11/2021 88.00p 90.00p 88.00p 89.40p 129533
09/11/2021 88.00p 90.00p 88.00p 89.40p 149596
08/11/2021 88.00p 89.30p 88.00p 89.30p 188958
05/11/2021 88.00p 89.36p 88.00p 89.30p 95070
04/11/2021 88.00p 89.36p 88.00p 89.20p 90134
03/11/2021 88.00p 89.50p 88.00p 89.20p 69132
02/11/2021 88.00p 89.26p 88.00p 89.20p 40459
01/11/2021 88.00p 89.31p 88.00p 89.20p 227452
29/10/2021 87.90p 89.20p 87.90p 89.10p 71731
28/10/2021 87.90p 89.25p 87.90p 89.10p 191316
27/10/2021 87.90p 89.19p 87.90p 89.00p 277822
26/10/2021 87.90p 89.24p 87.90p 89.00p 92301
25/10/2021 87.90p 89.37p 87.90p 88.90p 187413
22/10/2021 87.40p 88.73p 87.40p 88.00p 24770
21/10/2021 87.40p 88.62p 87.24p 88.30p 92979
20/10/2021 87.40p 88.70p 87.40p 88.40p 193432
19/10/2021 87.40p 89.00p 87.40p 88.40p 226154
18/10/2021 87.40p 88.64p 87.40p 88.30p 328831
15/10/2021 87.40p 88.64p 87.40p 88.30p 172146
14/10/2021 87.40p 88.30p 87.10p 88.30p 246125
13/10/2021 87.40p 88.00p 86.66p 88.00p 55401
12/10/2021 87.00p 89.00p 86.01p 88.80p 509587
11/10/2021 87.00p 87.00p 86.40p 86.40p 459646
08/10/2021 88.00p 88.00p 86.40p 87.20p 260901
07/10/2021 88.60p 89.80p 86.60p 88.00p 263073
06/10/2021 89.10p 89.60p 87.40p 88.70p 131549
05/10/2021 90.00p 90.00p 88.20p 89.60p 70007
04/10/2021 90.00p 90.10p 88.20p 90.10p 57811
01/10/2021 90.00p 90.10p 88.10p 90.10p 90909
30/09/2021 90.00p 90.20p 88.41p 90.20p 132533
29/09/2021 90.90p 92.00p 88.04p 90.10p 143119
28/09/2021 91.40p 91.40p 89.40p 91.10p 430729
27/09/2021 92.20p 92.80p 90.00p 91.40p 220385
24/09/2021 92.30p 93.40p 91.00p 92.20p 86425
23/09/2021 92.30p 92.50p 91.50p 92.50p 108950
22/09/2021 92.30p 92.79p 92.00p 92.70p 66686
21/09/2021 92.20p 92.92p 91.80p 92.60p 72964
20/09/2021 92.60p 93.06p 91.98p 92.60p 58717

*Close Price adjusted for both dividends and splits