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
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
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

*Close Price adjusted for both dividends and splits