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
20/05/2019 54.50p 55.00p 54.00p 54.50p 400126
17/05/2019 54.50p 54.89p 54.43p 54.50p 196475
16/05/2019 54.50p 55.00p 54.41p 54.50p 118011
15/05/2019 54.50p 54.79p 54.00p 54.50p 205951
14/05/2019 54.40p 54.63p 54.40p 54.40p 32126
13/05/2019 54.30p 54.75p 54.00p 54.30p 172788
10/05/2019 54.20p 54.80p 54.15p 54.30p 189647
09/05/2019 54.60p 54.79p 53.80p 54.10p 483842
08/05/2019 54.50p 55.11p 53.72p 54.50p 113648
07/05/2019 54.50p 54.50p 53.44p 54.40p 188864
03/05/2019 54.50p 55.20p 53.60p 54.40p 217419
02/05/2019 54.50p 54.50p 53.40p 54.40p 150851
01/05/2019 54.50p 54.50p 53.60p 54.40p 48797
30/04/2019 54.00p 54.63p 54.00p 54.40p 115259
29/04/2019 54.00p 54.58p 53.00p 54.00p 317069
26/04/2019 54.00p 54.70p 53.28p 54.00p 184931
25/04/2019 53.90p 54.76p 53.00p 54.00p 375028
24/04/2019 53.90p 54.60p 52.80p 53.70p 108200
23/04/2019 53.90p 54.40p 53.00p 53.70p 170707
18/04/2019 53.90p 54.11p 53.50p 53.50p 158761
17/04/2019 53.70p 54.20p 53.50p 53.50p 256030
16/04/2019 52.80p 54.20p 52.80p 53.30p 94193
15/04/2019 52.80p 54.15p 52.80p 52.90p 104498
12/04/2019 52.80p 53.40p 52.25p 52.90p 229425
11/04/2019 52.80p 53.24p 52.20p 52.90p 346785
10/04/2019 52.80p 53.47p 52.56p 52.90p 157110
09/04/2019 53.00p 53.60p 52.65p 53.00p 258769
08/04/2019 53.00p 53.40p 52.40p 53.00p 347563
05/04/2019 52.80p 53.50p 52.08p 53.20p 408370
04/04/2019 52.80p 52.80p 52.00p 52.80p 63340
03/04/2019 52.80p 53.00p 52.00p 53.00p 305698
02/04/2019 53.60p 53.80p 52.00p 52.80p 139491
01/04/2019 54.00p 54.00p 53.00p 53.60p 96445
29/03/2019 54.20p 54.20p 53.00p 53.80p 130186
28/03/2019 54.40p 54.60p 53.20p 54.20p 71483
27/03/2019 54.40p 54.70p 53.40p 54.40p 128205
26/03/2019 54.40p 54.74p 53.95p 54.40p 115049
25/03/2019 54.40p 54.80p 53.40p 54.40p 187149
22/03/2019 54.20p 55.08p 53.20p 54.40p 319534
21/03/2019 54.20p 54.64p 53.20p 54.20p 71190
20/03/2019 53.80p 54.20p 53.46p 54.20p 209152
19/03/2019 53.60p 54.26p 53.41p 53.80p 177851
18/03/2019 53.50p 54.26p 52.62p 53.70p 256651
15/03/2019 53.50p 53.50p 52.60p 53.50p 169581
14/03/2019 54.00p 55.00p 52.62p 53.50p 105935
13/03/2019 54.00p 54.00p 53.00p 54.00p 117649
12/03/2019 54.60p 55.40p 53.02p 54.00p 299886
11/03/2019 54.60p 55.20p 53.31p 54.30p 253764
08/03/2019 54.60p 54.60p 53.20p 54.30p 183328
07/03/2019 54.60p 54.60p 53.22p 54.30p 110534
06/03/2019 54.60p 55.20p 53.40p 54.30p 72641
05/03/2019 54.70p 54.70p 53.20p 54.30p 97826
04/03/2019 54.50p 54.80p 53.44p 54.80p 119951
01/03/2019 54.50p 54.60p 53.60p 54.60p 107270
28/02/2019 55.80p 55.80p 53.75p 54.70p 170014
27/02/2019 56.20p 56.20p 55.00p 56.00p 83716
26/02/2019 56.70p 57.80p 55.40p 56.20p 89792
25/02/2019 56.70p 56.70p 55.40p 56.60p 182798
22/02/2019 56.70p 56.70p 55.79p 56.70p 46320
21/02/2019 56.70p 57.50p 55.79p 56.70p 136949
20/02/2019 56.70p 56.70p 55.90p 56.70p 581325
19/02/2019 56.90p 56.90p 55.90p 56.70p 92617
18/02/2019 56.90p 56.90p 56.41p 56.90p 40667
15/02/2019 56.90p 56.93p 56.40p 56.90p 135239
14/02/2019 56.90p 56.95p 56.38p 56.90p 78243
13/02/2019 56.90p 56.96p 56.90p 56.90p 14289
12/02/2019 56.90p 58.40p 56.00p 56.90p 192305
11/02/2019 56.90p 57.14p 56.30p 56.90p 267875
08/02/2019 56.90p 57.20p 56.37p 56.90p 55767
07/02/2019 56.90p 57.32p 56.30p 56.90p 183833
06/02/2019 56.90p 57.47p 56.27p 56.90p 109585
05/02/2019 56.90p 58.40p 55.40p 56.90p 116735
04/02/2019 56.90p 57.50p 56.12p 56.90p 45875
01/02/2019 56.90p 57.77p 56.10p 56.90p 27893
31/01/2019 56.90p 56.90p 56.10p 56.90p 292218
30/01/2019 56.80p 57.80p 55.98p 56.90p 53010
29/01/2019 56.80p 56.80p 55.96p 56.80p 77198
28/01/2019 57.00p 57.00p 55.89p 56.80p 66225
25/01/2019 57.00p 57.00p 56.08p 57.00p 20178
24/01/2019 57.00p 57.00p 56.02p 57.00p 52523
23/01/2019 57.00p 57.06p 55.88p 57.00p 54653
22/01/2019 57.20p 57.53p 55.80p 57.00p 97652
21/01/2019 57.20p 57.26p 55.80p 57.10p 83361
18/01/2019 57.00p 57.39p 55.85p 57.10p 133570
17/01/2019 56.80p 57.47p 56.39p 57.00p 63427
16/01/2019 56.70p 58.00p 56.38p 56.80p 97296
15/01/2019 56.60p 57.58p 56.00p 56.70p 21443
14/01/2019 56.50p 57.61p 56.50p 56.70p 26995
11/01/2019 56.50p 57.80p 55.69p 56.70p 72120
10/01/2019 56.20p 57.60p 56.20p 56.40p 123913
09/01/2019 54.90p 57.40p 54.90p 56.20p 104045
08/01/2019 53.60p 55.40p 53.60p 54.90p 81106
07/01/2019 53.40p 54.80p 52.00p 53.60p 188836
04/01/2019 53.40p 53.40p 52.60p 53.00p 20904
03/01/2019 53.40p 53.40p 52.60p 53.00p 123664
02/01/2019 53.00p 53.00p 52.00p 53.00p 136143
31/12/2018 53.00p 53.00p 52.22p 53.00p 6585
28/12/2018 53.40p 53.40p 52.22p 53.00p 10051
27/12/2018 53.20p 53.20p 52.20p 53.00p 143185
24/12/2018 53.90p 53.90p 52.20p 53.30p 51043
21/12/2018 54.40p 54.40p 52.50p 54.10p 90412
20/12/2018 54.60p 54.60p 53.00p 54.40p 109853
19/12/2018 54.90p 55.82p 54.14p 55.40p 58041
18/12/2018 56.00p 56.00p 53.91p 55.00p 283643
17/12/2018 56.20p 56.20p 55.00p 56.20p 31488
14/12/2018 56.40p 56.40p 55.00p 56.20p 127872
13/12/2018 56.40p 56.40p 55.61p 56.30p 8118
12/12/2018 56.50p 56.50p 55.00p 56.40p 61458
11/12/2018 56.80p 56.80p 55.00p 56.50p 62750
10/12/2018 57.20p 57.20p 55.40p 56.60p 49103
07/12/2018 57.40p 57.40p 55.80p 57.10p 31966
06/12/2018 57.30p 58.60p 56.52p 57.20p 14436
05/12/2018 58.10p 58.10p 56.50p 57.70p 15258
04/12/2018 58.10p 58.14p 58.10p 58.10p 1458236
03/12/2018 58.10p 58.24p 57.52p 58.10p 83568
30/11/2018 57.80p 57.98p 57.80p 57.80p 28902
29/11/2018 57.80p 58.50p 57.80p 57.80p 11265
28/11/2018 57.80p 58.75p 57.70p 57.70p 27000
27/11/2018 57.80p 57.88p 57.70p 57.70p 11450
26/11/2018 57.80p 57.93p 57.70p 57.70p 52168
23/11/2018 57.80p 58.13p 56.60p 57.70p 123863
22/11/2018 57.80p 58.50p 56.86p 57.90p 93320
21/11/2018 58.50p 58.89p 57.00p 57.70p 408039
20/11/2018 58.60p 59.02p 57.26p 58.50p 116704
19/11/2018 58.50p 59.46p 57.06p 58.60p 126200
16/11/2018 58.50p 58.50p 57.51p 58.50p 30359
15/11/2018 58.50p 59.60p 58.14p 58.50p 60665
14/11/2018 58.50p 59.67p 57.10p 58.50p 53718
13/11/2018 58.50p 59.88p 57.50p 58.50p 89075
12/11/2018 58.30p 59.91p 58.00p 58.50p 68913
09/11/2018 58.30p 58.98p 57.84p 57.90p 35063
08/11/2018 58.10p 58.97p 57.81p 57.90p 74152
07/11/2018 58.00p 58.71p 57.63p 57.80p 126330
06/11/2018 57.70p 58.80p 56.98p 57.70p 121610
05/11/2018 57.30p 58.21p 56.98p 57.60p 68070
02/11/2018 57.30p 58.08p 56.84p 57.30p 33025
01/11/2018 57.00p 57.00p 56.65p 57.00p 130843
31/10/2018 57.00p 58.00p 56.66p 57.00p 75381
30/10/2018 57.00p 57.00p 56.66p 57.00p 40796
29/10/2018 57.10p 57.10p 56.20p 57.00p 27478
26/10/2018 57.60p 57.60p 56.00p 57.10p 98645
25/10/2018 58.00p 58.30p 57.00p 58.30p 52746
24/10/2018 59.00p 59.00p 58.00p 58.90p 94436
23/10/2018 59.00p 59.50p 58.40p 59.00p 41082
22/10/2018 59.30p 59.54p 58.60p 59.30p 51724
19/10/2018 59.30p 60.00p 59.30p 59.30p 24931
18/10/2018 59.30p 59.85p 58.70p 59.30p 50000
17/10/2018 59.30p 59.65p 59.16p 59.30p 154984
16/10/2018 59.30p 59.65p 58.92p 59.30p 68897
15/10/2018 59.30p 59.72p 58.75p 59.30p 81019
12/10/2018 59.20p 59.99p 58.51p 59.30p 112590
11/10/2018 60.00p 60.00p 58.00p 59.20p 245934
10/10/2018 63.10p 63.10p 61.00p 61.40p 114234
09/10/2018 63.60p 64.40p 62.21p 62.60p 45978
08/10/2018 64.00p 64.00p 62.60p 63.70p 139037
05/10/2018 65.20p 65.20p 63.02p 64.00p 73968
04/10/2018 66.10p 66.10p 64.98p 65.30p 888067
03/10/2018 66.20p 66.20p 65.00p 66.00p 82113
02/10/2018 66.20p 66.20p 65.20p 66.10p 82297
01/10/2018 66.40p 66.40p 65.20p 66.10p 126832
28/09/2018 66.80p 66.80p 66.10p 66.40p 31749
27/09/2018 66.80p 66.80p 66.38p 66.80p 35484
26/09/2018 67.00p 67.00p 66.38p 66.80p 58315
25/09/2018 67.00p 67.00p 66.52p 66.90p 28970
24/09/2018 66.70p 66.90p 66.20p 66.90p 61746
21/09/2018 66.70p 66.80p 66.10p 66.80p 115710
20/09/2018 66.70p 66.80p 66.32p 66.80p 31214
19/09/2018 67.00p 67.00p 66.10p 66.80p 62615
18/09/2018 67.00p 67.00p 66.47p 66.90p 12465
17/09/2018 67.00p 67.35p 66.44p 66.90p 76145
14/09/2018 67.00p 67.22p 66.43p 66.90p 40979
13/09/2018 67.00p 67.26p 66.43p 66.90p 110515
12/09/2018 67.00p 67.80p 66.52p 66.90p 28635
11/09/2018 67.00p 67.40p 66.52p 67.00p 64058
10/09/2018 67.00p 67.72p 66.42p 67.00p 102587
07/09/2018 67.00p 67.44p 66.42p 67.00p 64121
06/09/2018 67.00p 67.45p 66.00p 67.00p 103610
05/09/2018 66.90p 67.44p 66.50p 67.00p 93235
04/09/2018 67.00p 67.44p 66.42p 67.00p 44937
03/09/2018 67.00p 67.45p 67.00p 67.00p 68014
31/08/2018 66.40p 67.24p 66.40p 67.00p 106352
30/08/2018 66.40p 67.11p 66.00p 66.60p 115109
29/08/2018 66.40p 67.13p 66.40p 66.70p 106698
28/08/2018 66.40p 66.86p 66.13p 66.40p 10225
24/08/2018 66.10p 66.66p 66.03p 66.30p 24314
23/08/2018 66.30p 66.33p 65.43p 65.90p 62370
22/08/2018 65.80p 65.80p 65.60p 65.60p 120726
21/08/2018 66.20p 66.20p 65.62p 65.80p 51285
20/08/2018 67.10p 67.10p 65.65p 66.20p 73964
17/08/2018 67.40p 67.40p 65.80p 66.70p 52328
16/08/2018 67.40p 67.40p 66.00p 66.90p 73945
15/08/2018 67.40p 67.40p 66.07p 66.90p 59210
14/08/2018 67.40p 67.40p 66.05p 66.90p 66070
13/08/2018 67.40p 67.40p 66.00p 66.90p 213067
10/08/2018 67.40p 67.40p 66.00p 66.90p 114189
09/08/2018 67.50p 67.50p 66.04p 66.90p 54176
08/08/2018 67.50p 67.50p 66.00p 67.20p 977205
07/08/2018 67.70p 67.70p 66.20p 67.20p 57329
06/08/2018 67.70p 67.70p 66.40p 67.30p 760605
03/08/2018 68.00p 68.00p 66.40p 67.20p 252311

*Close Price adjusted for both dividends and splits