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
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
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

*Close Price adjusted for both dividends and splits