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
02/03/2020 44.40p 44.40p 42.85p 44.40p 223405
28/02/2020 45.00p 45.00p 42.60p 43.95p 302450
27/02/2020 49.15p 49.15p 47.00p 47.25p 127702
26/02/2020 50.30p 50.30p 48.50p 49.80p 154772
25/02/2020 50.90p 50.90p 49.72p 50.50p 28364
24/02/2020 51.40p 51.40p 49.80p 50.80p 90303
21/02/2020 51.40p 51.60p 50.26p 50.90p 396407
20/02/2020 51.40p 51.40p 50.00p 51.00p 198136
19/02/2020 51.40p 51.50p 50.00p 51.20p 329129
18/02/2020 51.40p 51.40p 50.00p 51.20p 162010
17/02/2020 51.20p 51.20p 50.10p 51.20p 77598
14/02/2020 51.40p 51.50p 50.20p 51.50p 297585
13/02/2020 51.40p 51.50p 50.72p 51.50p 23703
12/02/2020 51.40p 51.50p 50.20p 51.50p 145640
11/02/2020 51.40p 51.50p 50.66p 51.50p 68743
10/02/2020 51.40p 52.66p 50.45p 51.40p 96286
07/02/2020 51.40p 52.00p 50.42p 51.40p 231579
06/02/2020 51.40p 51.40p 50.42p 51.40p 55415
05/02/2020 51.40p 51.40p 50.44p 51.40p 20747
04/02/2020 51.40p 51.50p 50.38p 51.50p 263519
03/02/2020 51.40p 51.50p 50.30p 51.50p 373579
31/01/2020 51.40p 51.50p 50.68p 51.50p 120161
30/01/2020 51.40p 51.50p 50.20p 51.50p 1909240
29/01/2020 51.40p 51.51p 50.50p 51.50p 73395
28/01/2020 51.40p 51.40p 50.03p 51.20p 172347
27/01/2020 51.50p 51.50p 50.00p 51.20p 630993
24/01/2020 51.40p 51.40p 50.50p 51.30p 116328
23/01/2020 51.40p 51.42p 50.25p 51.20p 410201
22/01/2020 51.30p 52.16p 50.44p 51.20p 127300
21/01/2020 51.10p 51.99p 50.44p 51.20p 143055
20/01/2020 51.00p 51.58p 49.60p 50.80p 872982
17/01/2020 51.00p 51.80p 50.10p 50.70p 614178
16/01/2020 50.80p 51.80p 49.60p 50.70p 325742
15/01/2020 50.80p 50.80p 49.80p 50.70p 212266
14/01/2020 50.80p 50.80p 49.60p 50.70p 290529
13/01/2020 50.80p 51.25p 49.60p 50.70p 184808
10/01/2020 51.10p 51.10p 49.60p 50.70p 184957
09/01/2020 51.40p 51.40p 49.50p 51.10p 140613
08/01/2020 51.40p 52.60p 50.20p 51.40p 142677
07/01/2020 51.80p 51.80p 50.40p 51.40p 159133
06/01/2020 52.30p 52.30p 50.60p 51.80p 212705
03/01/2020 52.30p 52.30p 51.20p 52.30p 116819
02/01/2020 52.30p 52.30p 51.20p 52.30p 144542
31/12/2019 52.30p 52.30p 51.20p 52.30p 108558
30/12/2019 52.30p 52.30p 51.25p 52.30p 199115
27/12/2019 51.80p 52.30p 51.32p 52.30p 314080
24/12/2019 51.20p 51.70p 50.20p 51.70p 62035
23/12/2019 51.10p 51.16p 50.00p 51.10p 256619
20/12/2019 51.10p 51.10p 50.00p 51.00p 144905
19/12/2019 51.20p 51.20p 49.78p 51.00p 4252248
18/12/2019 51.20p 51.20p 49.00p 50.40p 442404
17/12/2019 51.20p 51.20p 50.29p 50.90p 302319
16/12/2019 50.80p 51.80p 49.64p 50.90p 1697766
13/12/2019 49.80p 51.60p 49.80p 50.70p 593633
12/12/2019 48.30p 48.60p 48.30p 48.60p 132150
11/12/2019 48.30p 48.43p 48.30p 48.30p 262799
10/12/2019 48.30p 48.53p 48.30p 48.30p 111588
09/12/2019 47.80p 49.00p 47.80p 48.20p 185526
06/12/2019 47.65p 48.50p 47.65p 47.70p 153472
05/12/2019 47.45p 48.60p 47.45p 47.65p 198411
04/12/2019 47.20p 48.20p 47.00p 47.45p 91022
03/12/2019 46.90p 47.87p 46.57p 47.20p 195999
02/12/2019 46.80p 47.15p 46.10p 46.85p 282719
29/11/2019 46.80p 47.60p 46.00p 46.80p 605893
28/11/2019 46.80p 46.80p 46.00p 46.80p 188411
27/11/2019 46.30p 47.20p 45.71p 46.80p 428692
26/11/2019 46.30p 46.45p 45.74p 46.30p 141372
25/11/2019 46.00p 46.30p 45.94p 46.30p 312017
22/11/2019 46.00p 46.30p 45.95p 46.30p 40300
21/11/2019 46.00p 46.30p 45.60p 46.30p 75563
20/11/2019 46.00p 47.00p 45.60p 46.30p 432085
19/11/2019 46.30p 46.46p 45.94p 46.30p 98720
18/11/2019 46.30p 46.50p 45.93p 46.30p 146138
15/11/2019 46.30p 46.54p 45.93p 46.30p 84963
14/11/2019 46.30p 46.60p 45.60p 46.30p 398325
13/11/2019 46.30p 46.64p 45.81p 46.30p 86852
12/11/2019 46.00p 47.00p 45.50p 46.30p 300397
11/11/2019 46.00p 46.20p 45.48p 46.20p 239410
08/11/2019 46.00p 46.20p 45.47p 46.20p 239897
07/11/2019 46.00p 46.20p 45.48p 46.20p 78159
06/11/2019 46.00p 46.20p 45.43p 46.20p 123353
05/11/2019 46.00p 46.20p 45.40p 46.20p 396756
04/11/2019 46.00p 46.20p 45.40p 46.20p 961229
01/11/2019 46.20p 46.20p 45.60p 46.20p 161992
31/10/2019 46.20p 46.20p 45.40p 46.20p 201368
30/10/2019 46.20p 46.20p 45.40p 46.15p 226264
29/10/2019 46.20p 46.20p 45.42p 46.20p 38791
28/10/2019 46.20p 46.20p 45.40p 46.20p 46340
25/10/2019 46.20p 46.20p 45.42p 46.20p 38424
24/10/2019 46.20p 46.20p 45.42p 46.20p 93477
23/10/2019 46.20p 46.20p 45.40p 46.20p 23496
22/10/2019 46.40p 46.40p 45.40p 46.20p 59900
21/10/2019 46.40p 46.40p 45.40p 46.40p 108420
18/10/2019 46.60p 46.60p 45.60p 46.40p 248740
17/10/2019 46.50p 46.60p 45.60p 46.60p 141850
16/10/2019 46.60p 46.60p 45.60p 46.60p 159509
15/10/2019 46.60p 46.60p 45.60p 46.60p 91928
14/10/2019 46.60p 46.60p 45.62p 46.60p 30502
11/10/2019 46.60p 46.60p 45.60p 46.60p 137022
10/10/2019 46.60p 46.60p 45.60p 46.60p 71727
09/10/2019 46.60p 46.60p 45.62p 46.60p 63594
08/10/2019 46.60p 46.60p 45.62p 46.60p 47765
07/10/2019 46.60p 46.60p 45.62p 46.60p 164700
04/10/2019 46.60p 46.60p 45.62p 46.60p 52339
03/10/2019 46.60p 46.60p 45.95p 46.60p 190409
02/10/2019 46.60p 46.60p 45.62p 46.60p 56777
01/10/2019 46.60p 46.60p 45.62p 46.60p 115711
30/09/2019 46.60p 46.60p 45.62p 46.60p 79548
27/09/2019 46.60p 46.60p 45.60p 46.60p 93569
26/09/2019 46.80p 46.80p 45.82p 46.60p 87116
25/09/2019 46.80p 46.80p 45.60p 46.80p 228075
24/09/2019 47.00p 47.00p 46.02p 46.90p 41833
23/09/2019 47.00p 47.00p 46.19p 47.00p 106762
20/09/2019 47.00p 47.00p 46.00p 47.00p 217883
19/09/2019 47.00p 47.00p 46.00p 47.00p 65957
18/09/2019 47.00p 47.00p 46.19p 47.00p 29429
17/09/2019 47.20p 47.20p 46.19p 47.20p 121904
16/09/2019 47.40p 47.40p 46.20p 47.20p 133793
13/09/2019 47.40p 47.40p 46.50p 47.40p 112325
12/09/2019 47.40p 47.40p 46.59p 47.40p 16570
11/09/2019 47.40p 48.40p 46.20p 47.40p 186731
10/09/2019 47.40p 48.40p 46.58p 47.40p 233901
09/09/2019 47.40p 47.40p 46.58p 47.40p 120783
06/09/2019 47.40p 48.20p 46.58p 47.40p 22905
05/09/2019 47.40p 47.40p 46.58p 47.40p 124521
04/09/2019 47.40p 47.40p 46.44p 47.40p 112256
03/09/2019 47.40p 47.40p 46.40p 47.40p 60978
02/09/2019 47.40p 47.40p 46.42p 47.40p 63996
30/08/2019 47.40p 47.40p 46.42p 47.40p 25275
29/08/2019 47.40p 47.40p 46.40p 47.40p 163392
28/08/2019 47.40p 47.40p 46.40p 47.40p 235969
27/08/2019 47.40p 47.40p 46.42p 47.40p 37099
23/08/2019 47.40p 47.76p 46.42p 47.40p 161729
22/08/2019 47.40p 47.88p 46.40p 47.40p 217167
21/08/2019 47.40p 47.75p 46.40p 47.40p 228415
20/08/2019 47.40p 47.78p 46.40p 47.40p 470215
19/08/2019 47.20p 47.80p 46.65p 47.40p 206720
16/08/2019 47.20p 47.60p 46.20p 47.20p 55340
15/08/2019 47.20p 48.20p 46.62p 47.20p 76819
14/08/2019 47.20p 48.20p 46.61p 47.20p 241094
13/08/2019 47.10p 48.00p 46.20p 47.20p 253992
12/08/2019 47.00p 47.44p 46.00p 47.10p 1599232
09/08/2019 47.10p 47.10p 46.20p 47.00p 121316
08/08/2019 47.10p 47.10p 46.20p 47.10p 115404
07/08/2019 47.10p 47.10p 46.26p 47.10p 42041
06/08/2019 47.10p 47.40p 46.26p 47.40p 107400
05/08/2019 47.30p 47.30p 46.40p 47.10p 346418
02/08/2019 47.30p 47.40p 46.80p 47.40p 290405
01/08/2019 47.55p 47.65p 46.90p 47.65p 648406
31/07/2019 47.00p 48.00p 46.40p 46.60p 586260
30/07/2019 47.75p 47.75p 46.36p 46.40p 350873
29/07/2019 47.75p 47.75p 46.50p 46.60p 390756
26/07/2019 48.00p 48.00p 46.60p 47.80p 568500
25/07/2019 48.00p 48.00p 47.20p 48.00p 116487
24/07/2019 48.80p 48.80p 47.14p 48.10p 252362
23/07/2019 49.00p 49.00p 47.00p 48.80p 354938
22/07/2019 49.00p 49.00p 48.08p 49.00p 308561
19/07/2019 49.00p 49.00p 48.00p 49.00p 119089
18/07/2019 49.00p 49.00p 48.00p 49.00p 280445
17/07/2019 49.40p 50.40p 48.20p 49.10p 351280
16/07/2019 49.40p 49.40p 48.30p 49.30p 594663
15/07/2019 49.40p 49.40p 48.30p 49.40p 155641
12/07/2019 49.40p 49.40p 48.25p 49.40p 80260
11/07/2019 49.10p 49.40p 48.28p 49.40p 148877
10/07/2019 49.10p 50.00p 48.00p 48.20p 252744
09/07/2019 49.10p 49.10p 48.21p 49.10p 143673
08/07/2019 50.00p 50.00p 48.20p 49.10p 157451
05/07/2019 50.60p 50.60p 49.40p 50.10p 107600
04/07/2019 50.60p 50.60p 49.63p 50.50p 951813
03/07/2019 50.60p 50.60p 49.40p 50.50p 170701
02/07/2019 50.60p 50.60p 49.53p 50.50p 151151
01/07/2019 50.60p 50.60p 49.62p 50.50p 117893
28/06/2019 50.60p 50.60p 49.62p 50.50p 51204
27/06/2019 50.50p 50.50p 49.40p 50.50p 465293
26/06/2019 51.00p 51.00p 49.60p 50.60p 162535
25/06/2019 51.00p 51.10p 50.20p 51.10p 115358
24/06/2019 50.90p 52.20p 47.70p 51.10p 235313
21/06/2019 50.90p 51.22p 50.27p 50.70p 219473
20/06/2019 50.30p 51.13p 49.40p 50.70p 91855
19/06/2019 50.40p 51.47p 49.46p 50.30p 1584650
18/06/2019 50.40p 51.50p 49.29p 50.30p 1132298
17/06/2019 50.30p 50.61p 49.09p 50.30p 178590
14/06/2019 50.00p 50.54p 49.00p 50.10p 565962
13/06/2019 50.80p 50.80p 48.50p 50.00p 150235
12/06/2019 51.20p 51.20p 50.00p 50.80p 83872
11/06/2019 52.20p 52.20p 50.40p 51.20p 137197
10/06/2019 53.50p 53.50p 51.80p 52.60p 293728
07/06/2019 53.70p 53.70p 52.60p 53.50p 89877
06/06/2019 54.00p 54.60p 53.00p 53.70p 230671
05/06/2019 54.20p 54.20p 53.02p 54.00p 84819
04/06/2019 54.30p 54.30p 53.40p 54.20p 106600
03/06/2019 54.40p 54.40p 53.60p 54.30p 110891
31/05/2019 54.40p 55.00p 53.80p 54.40p 306631
30/05/2019 54.40p 54.49p 54.28p 54.40p 34325
29/05/2019 54.40p 54.75p 53.84p 54.40p 195279
28/05/2019 54.40p 54.58p 53.93p 54.40p 184886
24/05/2019 54.40p 54.56p 53.93p 54.40p 56155
23/05/2019 54.50p 55.00p 54.00p 54.40p 49754
22/05/2019 54.50p 54.67p 54.40p 54.50p 337126
21/05/2019 54.50p 54.67p 54.43p 54.50p 44405

*Close Price adjusted for both dividends and splits