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
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
03/06/2021 98.60p 98.60p 96.00p 97.00p 273439
02/06/2021 100.20p 101.00p 97.00p 98.60p 332305
01/06/2021 101.35p 103.00p 98.60p 100.30p 358379
31/05/2021 101.60p 101.60p 99.00p 101.45p 371521
28/05/2021 101.60p 101.60p 99.20p 101.45p 271873
27/05/2021 101.60p 101.70p 99.40p 101.70p 186711
26/05/2021 102.00p 102.00p 99.25p 101.80p 241592
25/05/2021 102.25p 105.00p 100.00p 102.00p 559611
24/05/2021 103.25p 104.00p 100.50p 102.25p 547956
21/05/2021 103.50p 103.50p 102.21p 103.50p 142605
20/05/2021 106.25p 107.50p 102.00p 103.50p 224804
19/05/2021 106.75p 106.75p 104.50p 106.75p 297475
18/05/2021 106.75p 106.75p 105.00p 106.75p 356642
17/05/2021 106.75p 113.00p 105.00p 106.75p 238105
14/05/2021 107.00p 108.00p 105.50p 107.50p 199702
13/05/2021 106.75p 107.74p 104.50p 107.00p 280007
12/05/2021 106.00p 109.00p 106.00p 107.50p 874384
11/05/2021 106.00p 107.16p 105.00p 105.75p 524075
10/05/2021 107.00p 108.00p 106.22p 107.50p 890797
07/05/2021 105.50p 111.50p 105.50p 107.00p 1196284
06/05/2021 105.50p 107.00p 104.50p 106.00p 991089
05/05/2021 105.50p 107.00p 105.00p 105.00p 942460
04/05/2021 105.50p 107.00p 104.50p 107.00p 1469107
03/05/2021 100.50p 105.00p 100.00p 104.50p 1203372
30/04/2021 100.50p 105.00p 100.00p 104.50p 1203372
29/04/2021 100.50p 101.70p 99.79p 100.50p 421967
28/04/2021 100.00p 102.00p 98.08p 100.50p 355276
27/04/2021 98.50p 100.70p 97.33p 100.00p 110302
26/04/2021 98.00p 100.00p 96.80p 97.00p 203853
23/04/2021 98.50p 100.00p 97.00p 98.50p 220205
22/04/2021 98.50p 99.20p 97.13p 98.00p 180853
21/04/2021 98.50p 99.00p 97.21p 98.50p 180865
20/04/2021 100.50p 100.50p 97.02p 100.00p 233770
19/04/2021 100.50p 102.00p 99.03p 100.50p 292948
16/04/2021 100.50p 100.50p 99.00p 99.60p 325994
15/04/2021 100.50p 101.00p 99.00p 100.50p 150554
14/04/2021 99.50p 101.00p 98.50p 100.50p 749898
13/04/2021 98.00p 101.00p 97.66p 101.00p 427089
12/04/2021 96.00p 100.00p 95.00p 97.70p 504415
09/04/2021 94.70p 97.00p 93.51p 97.00p 296032
08/04/2021 92.40p 95.97p 91.54p 94.50p 2028886
07/04/2021 93.70p 95.00p 90.45p 91.00p 795336
06/04/2021 93.70p 95.00p 92.00p 93.70p 234635
05/04/2021 93.70p 93.80p 92.20p 93.80p 172180
02/04/2021 93.70p 93.80p 92.20p 93.80p 172180
01/04/2021 93.70p 93.80p 92.20p 93.80p 172180
31/03/2021 93.70p 98.60p 92.36p 95.40p 104079
30/03/2021 93.70p 94.20p 93.00p 94.20p 191625
29/03/2021 93.70p 94.25p 93.00p 94.20p 304399
26/03/2021 93.70p 95.40p 93.00p 95.40p 169643
25/03/2021 94.20p 95.00p 93.00p 94.20p 169105
24/03/2021 94.40p 99.00p 93.00p 94.20p 143411
23/03/2021 94.70p 94.70p 93.40p 94.40p 217918
22/03/2021 94.50p 94.77p 89.60p 94.70p 407646
19/03/2021 94.70p 95.40p 91.00p 94.50p 205123
18/03/2021 96.00p 96.00p 88.00p 94.00p 310391
17/03/2021 94.70p 95.01p 91.40p 91.40p 359915
16/03/2021 93.00p 95.40p 91.32p 94.70p 283558
15/03/2021 93.00p 93.25p 91.00p 91.00p 251107
12/03/2021 93.00p 93.08p 91.00p 93.00p 206270
11/03/2021 92.50p 93.00p 91.03p 93.00p 172656
10/03/2021 93.30p 98.00p 91.00p 91.00p 344658
09/03/2021 95.30p 95.30p 91.60p 93.30p 210942
08/03/2021 95.60p 96.00p 94.47p 95.30p 263165
05/03/2021 96.20p 96.20p 94.40p 94.80p 239641
04/03/2021 96.20p 96.80p 95.40p 96.20p 209925
03/03/2021 96.20p 100.00p 95.48p 95.80p 398961
02/03/2021 96.40p 96.40p 95.50p 95.80p 410882
01/03/2021 95.00p 98.80p 95.00p 96.00p 342796
26/02/2021 95.00p 97.00p 94.00p 94.00p 403376
25/02/2021 96.20p 98.00p 95.20p 95.20p 361197
24/02/2021 94.00p 95.60p 93.80p 95.40p 521100
23/02/2021 93.60p 94.60p 93.60p 93.00p 235292
22/02/2021 93.00p 97.00p 92.00p 93.50p 234501
19/02/2021 93.00p 94.50p 92.20p 92.20p 217024
18/02/2021 93.00p 95.00p 93.00p 94.40p 178334
17/02/2021 93.00p 94.00p 91.15p 92.60p 207811
16/02/2021 89.70p 94.00p 89.70p 93.80p 341657
15/02/2021 88.20p 89.20p 86.60p 88.40p 206778
12/02/2021 88.10p 89.80p 87.00p 87.10p 141170
11/02/2021 88.10p 88.10p 87.00p 87.00p 96405
10/02/2021 87.20p 87.98p 87.00p 87.10p 117682
09/02/2021 86.30p 87.80p 86.30p 86.70p 69645
08/02/2021 86.10p 88.00p 86.10p 88.00p 116576
05/02/2021 86.50p 90.60p 85.80p 85.80p 212532
04/02/2021 84.70p 87.00p 84.70p 86.30p 243991
03/02/2021 84.30p 85.00p 84.19p 84.80p 147368
02/02/2021 83.50p 84.80p 83.50p 84.10p 180686
01/02/2021 82.00p 83.67p 80.00p 82.50p 279857
29/01/2021 81.00p 82.24p 79.40p 81.20p 92253
28/01/2021 82.00p 87.00p 79.40p 81.20p 361413
27/01/2021 85.90p 85.90p 80.00p 83.00p 234231
26/01/2021 87.80p 90.00p 85.00p 86.00p 215859
25/01/2021 87.20p 89.00p 86.60p 89.00p 344446
22/01/2021 87.20p 87.52p 86.40p 86.40p 175992
21/01/2021 87.20p 87.60p 86.59p 87.40p 358576
20/01/2021 87.50p 90.00p 86.50p 88.00p 444585
19/01/2021 85.00p 87.33p 84.00p 86.60p 313827
18/01/2021 82.70p 86.00p 82.66p 83.00p 233515
15/01/2021 83.40p 83.50p 79.60p 82.70p 275552
14/01/2021 82.70p 86.00p 82.70p 83.60p 624503
13/01/2021 82.80p 83.80p 82.70p 82.70p 208031
12/01/2021 82.70p 86.00p 81.40p 82.80p 156048
11/01/2021 80.50p 84.06p 80.50p 82.70p 275544
08/01/2021 80.50p 83.79p 80.50p 81.30p 511165
07/01/2021 74.60p 81.00p 74.60p 80.50p 300518
06/01/2021 71.30p 76.00p 71.30p 74.60p 80160
05/01/2021 69.70p 73.00p 69.70p 71.30p 131535
04/01/2021 69.70p 71.00p 69.70p 69.70p 127382
01/01/2021 69.70p 70.80p 69.60p 69.60p 163123
31/12/2020 69.70p 70.80p 69.60p 69.60p 163123
30/12/2020 68.50p 70.80p 68.50p 69.70p 91742
29/12/2020 67.10p 70.00p 66.77p 68.40p 190300
28/12/2020 65.40p 66.80p 65.24p 66.60p 241076
25/12/2020 65.40p 66.80p 65.24p 66.60p 241076
24/12/2020 65.40p 66.80p 65.24p 66.60p 241076
23/12/2020 64.00p 65.20p 64.00p 64.80p 84326
22/12/2020 64.00p 64.70p 63.90p 63.90p 71367
21/12/2020 64.00p 65.00p 63.70p 63.90p 137409
18/12/2020 64.00p 68.40p 64.00p 68.40p 116125
17/12/2020 63.60p 65.00p 63.50p 65.00p 118618
16/12/2020 62.60p 64.60p 62.23p 63.60p 188123
15/12/2020 62.60p 62.86p 62.01p 62.30p 50281
14/12/2020 62.60p 62.93p 61.89p 62.30p 107760

*Close Price adjusted for both dividends and splits