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
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
11/12/2020 62.60p 62.65p 61.89p 62.30p 67016
10/12/2020 62.80p 63.00p 62.30p 62.30p 69552
09/12/2020 62.80p 62.86p 61.60p 62.40p 135158
08/12/2020 62.80p 62.80p 61.63p 62.10p 50438
07/12/2020 62.10p 62.40p 61.60p 62.00p 5373191
04/12/2020 62.10p 62.13p 61.60p 62.10p 42291
03/12/2020 62.10p 62.19p 61.56p 62.10p 133977
02/12/2020 62.40p 62.60p 61.40p 61.80p 2125081
01/12/2020 62.80p 62.80p 61.80p 61.90p 90030
30/11/2020 63.60p 63.60p 62.00p 62.80p 45258
27/11/2020 63.60p 63.60p 62.21p 63.20p 76501
26/11/2020 64.30p 64.30p 62.40p 63.20p 95553
25/11/2020 64.40p 64.40p 62.81p 64.00p 149884
24/11/2020 63.60p 64.34p 63.06p 63.80p 94986
23/11/2020 63.70p 64.16p 63.20p 63.60p 189435
20/11/2020 62.00p 64.00p 62.00p 63.20p 4277550
19/11/2020 61.50p 62.20p 61.10p 61.60p 119678
18/11/2020 60.30p 61.60p 60.00p 60.80p 87711
17/11/2020 60.30p 61.00p 59.44p 59.70p 122023
16/11/2020 60.30p 61.60p 59.51p 59.70p 92464
13/11/2020 59.80p 60.31p 59.40p 59.50p 47023
12/11/2020 59.80p 60.00p 58.30p 58.70p 110460
10/11/2020 59.40p 59.40p 57.00p 58.30p 212817
09/11/2020 58.80p 59.31p 56.80p 58.30p 153448
06/11/2020 58.80p 58.80p 56.27p 57.30p 20002
05/11/2020 58.80p 58.80p 56.26p 57.30p 34636
04/11/2020 58.80p 58.80p 56.08p 57.30p 71611
03/11/2020 59.00p 59.00p 56.05p 57.30p 118242
02/11/2020 57.60p 57.60p 56.05p 57.30p 44525
30/10/2020 56.60p 57.66p 56.05p 57.00p 360546
29/10/2020 57.60p 57.75p 56.40p 57.30p 103687
28/10/2020 57.60p 58.00p 57.24p 57.60p 34312
27/10/2020 57.60p 58.06p 57.54p 57.60p 175058
26/10/2020 57.60p 58.20p 57.52p 57.60p 174650
23/10/2020 57.10p 58.20p 56.50p 57.60p 121031
22/10/2020 56.60p 57.94p 56.60p 57.10p 71479
21/10/2020 56.60p 57.99p 56.60p 56.70p 80744
20/10/2020 56.60p 58.00p 56.60p 56.70p 117927
19/10/2020 57.50p 57.87p 56.70p 56.70p 172133
16/10/2020 56.60p 57.87p 56.40p 56.70p 62619
15/10/2020 56.60p 58.00p 56.60p 56.70p 96566
14/10/2020 56.60p 58.00p 56.60p 56.70p 100594
13/10/2020 56.40p 58.00p 56.40p 56.70p 77968
12/10/2020 56.40p 57.97p 56.35p 56.70p 130238
09/10/2020 56.20p 57.27p 55.70p 56.10p 119211
08/10/2020 56.20p 57.00p 54.50p 55.70p 144162
07/10/2020 56.20p 56.61p 54.97p 55.70p 94122
06/10/2020 56.20p 56.57p 54.95p 55.70p 112429
05/10/2020 56.20p 56.57p 54.70p 55.70p 200447
02/10/2020 56.20p 56.61p 54.80p 55.70p 74125
01/10/2020 56.20p 56.71p 55.45p 55.70p 47930
30/09/2020 56.20p 56.71p 55.44p 55.70p 25995
29/09/2020 56.20p 56.71p 55.44p 55.70p 82129
28/09/2020 56.20p 56.71p 55.40p 55.70p 69455
25/09/2020 56.20p 56.20p 55.26p 55.70p 195929
24/09/2020 56.00p 56.97p 55.23p 55.70p 46400
23/09/2020 56.20p 56.58p 55.21p 55.70p 257508
22/09/2020 56.20p 56.71p 55.00p 55.70p 178616
21/09/2020 56.20p 56.71p 55.00p 55.70p 82715
18/09/2020 56.20p 56.20p 55.70p 55.70p 42560
17/09/2020 55.90p 56.79p 55.70p 55.70p 164455
16/09/2020 55.70p 56.79p 55.50p 55.70p 105990
15/09/2020 55.70p 56.60p 55.30p 55.30p 48885
14/09/2020 55.60p 56.34p 55.20p 55.30p 26512
11/09/2020 55.60p 56.34p 55.02p 55.30p 121327
10/09/2020 55.60p 56.34p 55.12p 55.30p 129095
09/09/2020 55.60p 55.60p 55.12p 55.30p 532078
08/09/2020 54.80p 56.18p 54.26p 55.30p 27195
07/09/2020 54.80p 56.60p 54.50p 54.50p 273014
04/09/2020 54.30p 56.60p 54.30p 54.50p 53225
03/09/2020 54.80p 56.60p 53.44p 54.50p 150499
02/09/2020 54.80p 56.18p 54.50p 54.50p 17347
01/09/2020 54.50p 56.18p 54.50p 54.50p 41606
31/08/2020 54.50p 56.18p 54.50p 54.50p 78265
28/08/2020 54.50p 56.18p 54.50p 54.50p 78265
27/08/2020 54.80p 56.18p 54.50p 54.50p 84004

*Close Price adjusted for both dividends and splits