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
26/08/2020 54.50p 55.50p 54.50p 54.50p 3118547
25/08/2020 54.50p 56.50p 54.50p 54.50p 85170
24/08/2020 54.60p 55.35p 54.50p 54.50p 103487
21/08/2020 54.30p 56.00p 54.30p 54.30p 40948
20/08/2020 54.30p 56.50p 54.30p 54.30p 133789
19/08/2020 54.30p 56.30p 53.70p 54.30p 113070
18/08/2020 54.30p 56.10p 53.55p 54.30p 114523
17/08/2020 54.30p 56.10p 53.55p 54.30p 74473
14/08/2020 54.30p 56.60p 53.55p 54.30p 147737
13/08/2020 54.30p 54.30p 53.81p 54.30p 125842
12/08/2020 54.30p 56.14p 53.75p 54.30p 110781
11/08/2020 54.30p 56.60p 53.65p 54.30p 187202
10/08/2020 52.70p 56.00p 52.70p 53.70p 120319
07/08/2020 52.70p 54.50p 52.70p 52.70p 12993
06/08/2020 52.70p 54.50p 52.52p 52.70p 116675
05/08/2020 53.40p 53.40p 52.70p 52.70p 81800
04/08/2020 52.70p 54.50p 52.70p 52.70p 94512
03/08/2020 52.60p 54.00p 52.40p 52.60p 42021
31/07/2020 52.60p 53.00p 52.60p 52.60p 11000
30/07/2020 52.60p 54.10p 52.60p 52.60p 135099
29/07/2020 53.30p 55.00p 52.60p 52.60p 101078
28/07/2020 52.60p 54.24p 52.60p 52.60p 73683
27/07/2020 52.60p 54.28p 52.45p 52.60p 78551
24/07/2020 52.60p 53.20p 50.20p 52.60p 59335
23/07/2020 52.60p 54.52p 52.60p 52.60p 158338
22/07/2020 51.00p 55.00p 51.00p 54.00p 329175
21/07/2020 50.50p 53.00p 50.50p 50.50p 77193
20/07/2020 48.85p 52.00p 48.85p 50.00p 73107
17/07/2020 48.85p 49.85p 48.85p 49.00p 827
16/07/2020 49.00p 50.88p 49.00p 49.00p 78835
15/07/2020 48.85p 51.00p 48.85p 49.00p 100203
14/07/2020 48.85p 50.46p 48.85p 49.20p 101649
13/07/2020 49.20p 51.12p 49.20p 49.20p 90671
10/07/2020 48.85p 50.95p 48.85p 49.60p 81577
09/07/2020 48.70p 51.13p 48.70p 50.30p 99147
08/07/2020 48.70p 51.04p 48.70p 50.20p 44330
07/07/2020 48.70p 51.40p 48.70p 50.20p 122207
06/07/2020 48.50p 51.06p 48.50p 49.70p 83877
03/07/2020 48.50p 49.60p 48.00p 48.00p 27097
02/07/2020 48.50p 50.00p 48.00p 48.00p 30999
01/07/2020 48.00p 49.80p 48.00p 48.00p 2353471
30/06/2020 48.00p 48.46p 48.00p 48.00p 58488
29/06/2020 48.00p 48.46p 48.00p 48.00p 37331
26/06/2020 48.00p 49.92p 46.44p 48.00p 89950
25/06/2020 48.00p 50.00p 48.00p 48.00p 61534
24/06/2020 47.80p 49.60p 47.04p 48.00p 135861
23/06/2020 47.80p 49.20p 47.00p 47.60p 140395
22/06/2020 47.80p 47.80p 47.00p 47.40p 5444
19/06/2020 47.80p 47.80p 46.22p 47.40p 45630
18/06/2020 47.25p 47.40p 46.08p 47.40p 65193
17/06/2020 47.25p 49.40p 46.00p 47.40p 49911
16/06/2020 47.25p 47.40p 45.36p 47.40p 92978
15/06/2020 47.00p 47.00p 45.09p 46.50p 89852
12/06/2020 47.40p 47.40p 45.00p 46.50p 171349
11/06/2020 47.50p 47.50p 45.60p 47.30p 57829
10/06/2020 49.05p 49.05p 46.00p 47.50p 451645
09/06/2020 49.60p 49.60p 46.90p 48.60p 67955
08/06/2020 50.25p 50.25p 47.90p 49.60p 99233
05/06/2020 51.20p 51.20p 48.90p 50.25p 156092
04/06/2020 52.50p 52.50p 50.00p 51.20p 53152
03/06/2020 52.00p 52.20p 49.00p 51.30p 59242
02/06/2020 52.00p 52.70p 50.50p 51.50p 83492
01/06/2020 52.05p 53.95p 50.80p 51.50p 131608
01/06/2020 52.05p 53.95p 50.80p 51.50p 131608
01/06/2020 52.05p 53.95p 50.80p 51.50p 131608
29/05/2020 51.50p 53.95p 51.45p 51.50p 72014
28/05/2020 52.00p 53.00p 51.33p 51.50p 43976
27/05/2020 51.05p 53.00p 51.05p 51.50p 108838
26/05/2020 51.05p 51.30p 48.10p 51.05p 370856
22/05/2020 50.20p 51.30p 49.84p 50.70p 151670
21/05/2020 50.20p 51.50p 49.68p 50.70p 2173441
20/05/2020 50.20p 53.40p 49.67p 50.70p 68792
19/05/2020 50.20p 51.56p 49.50p 50.70p 63990
18/05/2020 49.55p 52.51p 49.55p 50.50p 64426
15/05/2020 49.15p 51.38p 49.15p 50.00p 101662
14/05/2020 49.15p 51.21p 49.15p 49.15p 86170
13/05/2020 49.55p 52.16p 49.55p 49.90p 181928
12/05/2020 48.90p 52.16p 48.00p 50.40p 162952
11/05/2020 46.70p 50.50p 46.70p 48.90p 275188
07/05/2020 45.25p 48.50p 44.00p 47.00p 140816
06/05/2020 45.25p 47.60p 45.25p 46.25p 149779
05/05/2020 45.25p 47.17p 45.17p 45.25p 112094
01/05/2020 45.00p 48.00p 42.50p 45.25p 169761
30/04/2020 42.85p 44.70p 42.85p 43.35p 252395
29/04/2020 43.50p 46.28p 43.22p 43.35p 362868
28/04/2020 41.50p 44.67p 41.33p 43.00p 383675
27/04/2020 39.00p 43.00p 39.00p 41.50p 116023
24/04/2020 38.75p 41.44p 37.71p 38.75p 41861
23/04/2020 38.75p 41.44p 37.71p 38.75p 106956
22/04/2020 38.75p 40.40p 36.00p 38.75p 4425333
21/04/2020 38.00p 40.40p 38.00p 38.50p 96225
20/04/2020 38.00p 41.00p 35.00p 38.00p 125281
17/04/2020 37.50p 41.00p 37.50p 38.00p 12469
16/04/2020 36.50p 38.17p 34.50p 36.50p 202729
15/04/2020 36.25p 38.27p 35.55p 36.50p 418825
14/04/2020 36.55p 38.40p 34.10p 36.55p 169100
09/04/2020 36.25p 38.80p 35.33p 36.55p 119295
08/04/2020 33.95p 37.00p 33.95p 35.00p 210069
07/04/2020 31.50p 35.90p 31.00p 33.95p 270456
06/04/2020 31.00p 34.00p 29.10p 31.50p 242086
03/04/2020 32.00p 34.00p 29.50p 31.00p 284533
02/04/2020 30.50p 34.00p 29.25p 31.50p 392698
01/04/2020 30.00p 31.60p 28.00p 30.00p 138605
31/03/2020 28.75p 32.00p 28.00p 30.00p 247204
30/03/2020 28.50p 29.59p 27.00p 28.75p 398961
27/03/2020 28.00p 30.00p 26.04p 28.50p 87674
26/03/2020 28.50p 28.96p 26.00p 28.00p 436664
25/03/2020 27.50p 29.60p 26.00p 28.00p 652444
24/03/2020 28.00p 29.86p 24.00p 27.00p 960522
23/03/2020 28.50p 29.86p 24.50p 27.25p 165518
20/03/2020 29.00p 32.00p 27.00p 30.25p 196019
19/03/2020 30.90p 30.90p 27.00p 29.00p 135906
18/03/2020 34.00p 34.20p 29.00p 30.75p 622929
17/03/2020 36.90p 36.90p 34.03p 35.50p 61654
16/03/2020 38.10p 38.76p 35.40p 36.70p 176911
13/03/2020 38.50p 42.00p 37.00p 38.50p 358432
12/03/2020 39.50p 39.97p 37.00p 38.50p 166206
11/03/2020 42.25p 43.25p 41.03p 42.25p 227694
10/03/2020 41.75p 43.00p 41.03p 42.25p 199519
09/03/2020 42.50p 43.00p 38.00p 41.50p 356067
06/03/2020 45.00p 45.33p 43.00p 44.25p 243016
05/03/2020 45.50p 46.10p 44.96p 45.50p 103389
04/03/2020 44.90p 46.70p 44.77p 45.50p 71459
03/03/2020 44.90p 46.10p 43.94p 44.90p 242316
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

*Close Price adjusted for both dividends and splits