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
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
17/09/2021 92.40p 93.40p 92.36p 92.70p 199782
16/09/2021 92.40p 92.55p 92.40p 92.50p 185336
15/09/2021 92.60p 92.60p 92.25p 92.50p 84356
14/09/2021 92.60p 92.70p 92.10p 92.70p 34943
13/09/2021 92.20p 93.40p 92.20p 92.70p 129766
10/09/2021 92.00p 92.47p 92.00p 92.40p 132613
09/09/2021 92.00p 92.50p 92.00p 92.20p 201737
08/09/2021 92.40p 92.94p 91.80p 92.40p 61619
07/09/2021 91.50p 93.00p 91.50p 92.40p 168224
06/09/2021 91.50p 93.00p 91.50p 92.30p 234387
03/09/2021 91.40p 92.58p 91.40p 92.10p 131860
02/09/2021 91.40p 92.10p 91.40p 92.10p 206473
01/09/2021 91.30p 93.00p 91.30p 91.40p 364802
31/08/2021 91.30p 91.80p 91.07p 91.80p 140447
30/08/2021 91.30p 91.70p 90.76p 91.70p 69859
27/08/2021 91.30p 91.70p 90.76p 91.70p 69859
26/08/2021 91.30p 91.60p 90.64p 91.60p 254083
25/08/2021 91.30p 91.60p 90.42p 91.60p 209281
24/08/2021 91.30p 91.30p 90.40p 91.00p 58339
23/08/2021 91.50p 91.50p 90.00p 91.50p 192818
20/08/2021 91.30p 91.50p 90.29p 91.50p 128555
19/08/2021 91.30p 92.60p 90.00p 91.50p 93170
18/08/2021 91.30p 92.50p 90.64p 91.70p 386147
17/08/2021 91.30p 91.60p 90.62p 91.60p 67811
16/08/2021 91.50p 91.80p 90.60p 91.80p 121377
13/08/2021 91.50p 91.80p 90.65p 91.80p 202165
12/08/2021 91.40p 91.80p 90.60p 91.80p 309332
11/08/2021 92.20p 93.40p 90.60p 91.70p 251085
10/08/2021 92.20p 92.46p 91.80p 92.40p 140927
09/08/2021 92.20p 92.47p 91.71p 91.80p 172477
06/08/2021 92.10p 92.50p 91.71p 92.20p 101702
05/08/2021 91.80p 93.00p 91.32p 92.10p 96284
04/08/2021 91.00p 92.80p 90.82p 92.80p 146516
03/08/2021 90.90p 91.40p 90.80p 91.30p 332074
02/08/2021 90.90p 91.40p 90.40p 91.30p 116370
30/07/2021 90.90p 91.47p 90.38p 91.20p 123362
29/07/2021 90.80p 91.45p 89.73p 91.10p 171949
28/07/2021 90.30p 91.50p 88.99p 90.90p 150146
27/07/2021 90.30p 90.40p 88.85p 90.40p 539233
26/07/2021 90.30p 90.40p 88.85p 90.40p 189568
23/07/2021 90.30p 90.70p 88.84p 90.70p 111161
22/07/2021 92.70p 92.70p 88.60p 89.00p 777608
21/07/2021 94.40p 95.60p 91.80p 93.10p 247982
20/07/2021 94.40p 94.60p 93.00p 94.60p 54765
19/07/2021 94.70p 94.70p 93.00p 94.70p 207507
16/07/2021 94.90p 95.00p 94.00p 95.00p 103978
15/07/2021 94.90p 95.10p 94.40p 95.10p 46395
14/07/2021 94.90p 95.10p 93.00p 95.10p 138029
13/07/2021 94.90p 95.20p 94.40p 95.10p 77106
12/07/2021 94.90p 95.16p 94.40p 95.10p 59228
09/07/2021 94.90p 95.19p 94.20p 95.10p 45150
08/07/2021 94.90p 95.58p 94.20p 95.00p 83064
07/07/2021 94.90p 95.80p 94.20p 95.00p 127507
06/07/2021 93.90p 95.80p 93.55p 94.90p 534293
05/07/2021 93.90p 94.50p 93.25p 94.10p 208153
02/07/2021 93.80p 94.00p 93.00p 94.00p 166023
01/07/2021 93.50p 94.00p 92.71p 93.90p 295700
30/06/2021 93.50p 93.70p 92.40p 93.70p 322436
29/06/2021 94.30p 94.80p 92.33p 93.60p 476186
28/06/2021 94.30p 94.30p 93.60p 94.30p 391711
25/06/2021 95.60p 95.60p 93.00p 94.30p 349680
24/06/2021 95.60p 95.60p 94.20p 95.60p 107566
23/06/2021 95.60p 95.60p 94.21p 95.40p 118569
22/06/2021 95.60p 95.60p 94.00p 95.40p 259029
21/06/2021 96.00p 96.00p 94.00p 95.40p 318790
18/06/2021 96.60p 96.60p 95.00p 96.00p 382690
17/06/2021 97.40p 97.40p 96.20p 96.80p 215287
16/06/2021 97.40p 97.80p 96.80p 97.40p 225865
15/06/2021 99.00p 99.00p 96.80p 97.40p 370581
14/06/2021 99.00p 99.60p 97.00p 99.00p 349749
11/06/2021 99.00p 99.10p 97.02p 99.10p 148299
10/06/2021 99.00p 99.00p 97.00p 99.00p 220755
09/06/2021 99.10p 99.10p 97.00p 99.00p 390928
08/06/2021 98.20p 99.00p 96.47p 98.60p 276913
07/06/2021 98.00p 98.10p 95.80p 98.10p 298449
04/06/2021 97.00p 99.00p 96.00p 97.60p 278455

*Close Price adjusted for both dividends and splits