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
02/08/2018 68.00p 68.00p 67.00p 67.90p 161991
01/08/2018 68.10p 68.21p 67.20p 68.10p 81570
31/07/2018 68.10p 68.24p 67.40p 68.10p 92965
30/07/2018 68.00p 68.80p 67.20p 68.10p 123478
27/07/2018 68.00p 68.21p 67.10p 67.90p 70961
26/07/2018 68.00p 68.21p 67.00p 67.90p 53865
25/07/2018 67.90p 68.26p 67.00p 67.90p 1523073
24/07/2018 68.00p 68.31p 67.02p 67.90p 107240
23/07/2018 67.90p 68.35p 67.09p 67.90p 71358
20/07/2018 68.00p 68.35p 67.25p 67.90p 268697
19/07/2018 67.90p 68.53p 67.27p 67.90p 93401
18/07/2018 68.00p 68.75p 67.58p 67.90p 38395
17/07/2018 68.00p 68.80p 67.71p 68.00p 8153
16/07/2018 67.90p 68.80p 67.00p 67.90p 53403
13/07/2018 67.90p 68.80p 67.90p 67.90p 66087
12/07/2018 67.90p 68.78p 67.90p 67.90p 58833
11/07/2018 67.90p 68.62p 67.90p 67.90p 1361
10/07/2018 68.00p 68.80p 67.90p 67.90p 43100
09/07/2018 68.00p 68.78p 67.90p 67.90p 48910
06/07/2018 68.00p 68.80p 67.90p 67.90p 42744
05/07/2018 68.00p 68.33p 67.70p 67.70p 21470
04/07/2018 67.90p 68.33p 67.70p 67.70p 22143
03/07/2018 67.80p 68.33p 67.70p 67.70p 32231
02/07/2018 67.80p 68.38p 67.70p 67.70p 54324
29/06/2018 67.60p 68.40p 67.60p 67.80p 75269
28/06/2018 67.30p 68.60p 66.58p 67.60p 221771
27/06/2018 67.00p 67.00p 66.56p 67.00p 11839
26/06/2018 67.10p 68.00p 66.50p 67.00p 313585
25/06/2018 67.10p 67.18p 66.50p 67.00p 53094
22/06/2018 66.60p 67.68p 66.47p 67.00p 76412
21/06/2018 66.80p 67.55p 66.33p 66.90p 79628
20/06/2018 66.40p 67.30p 66.13p 66.80p 79073
19/06/2018 66.60p 67.60p 65.90p 66.40p 1428058
18/06/2018 66.60p 67.40p 66.10p 66.60p 54189
15/06/2018 66.50p 67.40p 65.50p 66.40p 204674
14/06/2018 66.40p 67.40p 65.92p 66.50p 74827
13/06/2018 66.40p 67.40p 65.72p 66.40p 42030
12/06/2018 66.40p 66.46p 65.64p 66.40p 103164
11/06/2018 66.40p 66.48p 65.62p 66.40p 62251
08/06/2018 66.30p 67.00p 65.60p 66.40p 151528
07/06/2018 66.40p 67.00p 65.72p 66.40p 244919
06/06/2018 66.30p 67.30p 65.52p 66.40p 148074
05/06/2018 66.40p 66.40p 65.42p 66.40p 199972
04/06/2018 66.40p 66.40p 65.53p 66.40p 65001
01/06/2018 66.40p 66.40p 65.53p 66.40p 53050
31/05/2018 66.20p 66.40p 65.60p 66.40p 122424
30/05/2018 66.20p 66.20p 65.30p 66.20p 30732
29/05/2018 66.20p 66.20p 65.30p 66.20p 135260
25/05/2018 66.20p 66.20p 65.30p 66.20p 98265
24/05/2018 66.40p 66.40p 65.20p 66.20p 128513
23/05/2018 66.50p 66.72p 65.95p 66.40p 242099
22/05/2018 66.40p 67.20p 65.68p 66.50p 188529
21/05/2018 66.30p 66.40p 65.60p 66.40p 97349
18/05/2018 66.20p 66.42p 65.60p 66.30p 63936
17/05/2018 66.20p 67.20p 65.20p 66.20p 123232
16/05/2018 66.20p 66.20p 65.25p 66.20p 121203
15/05/2018 66.00p 66.20p 65.20p 66.20p 144397
14/05/2018 65.80p 66.00p 65.40p 66.00p 75313
11/05/2018 65.80p 65.80p 64.80p 65.80p 138437
10/05/2018 65.80p 66.80p 64.96p 65.80p 120002
09/05/2018 65.00p 66.58p 64.88p 65.80p 116606
08/05/2018 65.10p 65.27p 64.21p 64.80p 477484
04/05/2018 65.30p 65.30p 64.13p 65.10p 141906
03/05/2018 66.00p 66.00p 65.00p 65.40p 69169
02/05/2018 65.80p 66.00p 65.02p 66.00p 55151
01/05/2018 65.80p 65.96p 65.00p 65.80p 155167
30/04/2018 66.00p 66.00p 65.00p 65.80p 119971
27/04/2018 66.00p 66.00p 65.00p 66.00p 301949
26/04/2018 66.00p 66.47p 65.22p 66.00p 161375
25/04/2018 66.00p 66.50p 66.00p 66.00p 33961
24/04/2018 65.40p 66.56p 65.40p 66.00p 80222
23/04/2018 65.00p 65.70p 64.00p 65.00p 135624
20/04/2018 64.60p 65.68p 64.40p 65.00p 183164
19/04/2018 64.20p 65.22p 64.20p 64.60p 93589
18/04/2018 64.20p 64.90p 64.20p 64.20p 62024
17/04/2018 64.10p 64.92p 64.10p 64.20p 134615
16/04/2018 64.40p 64.98p 63.20p 64.10p 79164
13/04/2018 64.00p 64.76p 64.00p 64.10p 101315
12/04/2018 63.80p 64.76p 63.78p 64.00p 145819
11/04/2018 64.00p 64.80p 63.35p 63.80p 101656
10/04/2018 64.00p 64.98p 63.40p 64.00p 141601
09/04/2018 64.00p 65.00p 63.00p 64.00p 82861
06/04/2018 63.50p 64.80p 63.22p 64.00p 57715
05/04/2018 63.00p 63.48p 61.80p 63.00p 171431
04/04/2018 62.70p 62.70p 61.60p 62.40p 76065
03/04/2018 63.30p 63.30p 60.00p 62.60p 159271
29/03/2018 64.40p 65.60p 62.80p 63.60p 159490
28/03/2018 64.40p 64.40p 63.40p 64.40p 57911
27/03/2018 65.20p 65.20p 64.00p 64.80p 129334
26/03/2018 65.20p 65.20p 63.50p 65.00p 51259
23/03/2018 66.00p 66.00p 64.20p 65.20p 187701
22/03/2018 67.00p 67.00p 65.62p 66.60p 99393
21/03/2018 67.00p 67.00p 66.00p 67.00p 51399
20/03/2018 67.10p 67.10p 66.20p 67.00p 86010
19/03/2018 67.10p 67.10p 66.20p 67.10p 113738
16/03/2018 67.10p 67.10p 66.38p 67.10p 39607
15/03/2018 67.10p 67.10p 66.40p 67.10p 117475
14/03/2018 67.10p 67.10p 66.57p 67.10p 99518
13/03/2018 67.10p 67.10p 66.56p 67.10p 115441
12/03/2018 67.10p 67.10p 66.54p 67.10p 44286
09/03/2018 67.00p 68.00p 66.38p 67.00p 315029
08/03/2018 66.50p 67.00p 66.00p 67.00p 79248
07/03/2018 66.20p 66.50p 65.72p 66.50p 114874
06/03/2018 66.00p 66.20p 65.72p 66.20p 16130
05/03/2018 66.00p 66.00p 65.00p 66.00p 65374
02/03/2018 65.70p 66.00p 64.96p 66.00p 78978
01/03/2018 65.70p 66.00p 65.00p 66.00p 37447
28/02/2018 66.10p 66.10p 65.50p 66.00p 40648
27/02/2018 65.70p 66.64p 65.59p 66.00p 2148637
26/02/2018 65.70p 66.90p 65.20p 66.10p 81473
23/02/2018 65.70p 66.00p 65.54p 66.00p 62143
22/02/2018 65.70p 66.50p 65.32p 65.80p 54385
21/02/2018 65.70p 65.80p 65.52p 65.80p 60619
20/02/2018 65.70p 65.80p 65.50p 65.80p 25305
19/02/2018 65.70p 65.80p 65.50p 65.80p 76517
16/02/2018 65.70p 65.98p 64.90p 65.80p 53126
15/02/2018 65.40p 66.04p 65.06p 65.40p 77121
14/02/2018 65.40p 66.10p 64.80p 65.40p 98581
13/02/2018 65.40p 66.26p 65.06p 65.40p 35147
12/02/2018 65.10p 65.87p 64.76p 65.40p 28632
09/02/2018 65.60p 66.00p 64.72p 65.10p 41624
08/02/2018 65.40p 66.18p 64.78p 65.10p 45737
07/02/2018 64.50p 66.48p 63.52p 65.60p 92243
06/02/2018 64.00p 65.67p 62.00p 64.00p 227693
05/02/2018 66.50p 66.98p 65.02p 66.00p 212137
02/02/2018 66.80p 67.50p 66.00p 66.60p 878368
01/02/2018 66.80p 67.00p 66.60p 66.60p 47511
31/01/2018 66.80p 67.10p 66.60p 66.60p 32742
30/01/2018 66.80p 67.10p 66.50p 66.60p 186941
29/01/2018 66.80p 67.58p 66.48p 66.60p 131571
26/01/2018 66.60p 67.38p 65.80p 66.60p 34339
25/01/2018 67.10p 67.10p 66.60p 66.60p 260215
24/01/2018 66.90p 67.59p 66.78p 67.10p 44217
23/01/2018 66.90p 67.57p 66.90p 66.90p 279196
22/01/2018 65.60p 67.60p 65.53p 66.90p 252648
19/01/2018 65.50p 65.55p 64.52p 65.10p 160048
18/01/2018 64.30p 64.97p 64.00p 64.30p 122262
17/01/2018 64.30p 65.00p 64.28p 64.30p 523995
16/01/2018 64.30p 64.30p 64.27p 64.30p 8602759
15/01/2018 64.30p 64.30p 63.61p 64.30p 151519
12/01/2018 64.80p 64.80p 63.60p 64.30p 1211003
11/01/2018 64.30p 64.50p 63.61p 64.30p 60936
10/01/2018 64.40p 64.75p 63.61p 64.30p 54550
09/01/2018 64.50p 64.82p 63.60p 64.40p 37861
08/01/2018 64.50p 64.82p 63.60p 64.50p 90930
05/01/2018 64.80p 65.40p 64.47p 64.50p 84513
04/01/2018 64.80p 65.44p 64.80p 64.80p 61473
03/01/2018 64.80p 65.44p 64.50p 64.80p 65989
02/01/2018 64.90p 65.52p 63.80p 64.80p 104854
29/12/2017 64.75p 65.47p 64.75p 64.88p 37883
28/12/2017 64.75p 65.48p 64.74p 64.75p 40197
27/12/2017 64.75p 65.50p 64.72p 64.75p 58190
22/12/2017 64.88p 65.50p 64.00p 64.75p 57961
21/12/2017 64.63p 65.08p 64.28p 64.63p 87802
20/12/2017 64.63p 65.25p 64.00p 64.63p 104044
19/12/2017 64.50p 65.10p 64.32p 64.63p 73208
18/12/2017 64.63p 65.23p 64.17p 64.50p 85535
15/12/2017 64.25p 65.45p 64.17p 64.38p 79618
14/12/2017 64.25p 65.47p 64.00p 64.25p 103887
13/12/2017 63.75p 65.05p 62.50p 64.25p 61509
12/12/2017 62.75p 64.50p 62.50p 63.75p 100846
11/12/2017 62.25p 64.50p 62.25p 62.75p 55446
08/12/2017 62.25p 62.85p 62.05p 62.25p 25129
07/12/2017 62.25p 63.00p 62.02p 62.25p 37342
06/12/2017 62.00p 62.90p 61.25p 62.25p 85651
05/12/2017 62.00p 62.74p 61.00p 62.00p 122510
04/12/2017 62.00p 62.74p 61.26p 62.00p 67863
01/12/2017 62.00p 62.78p 61.22p 62.00p 89956
30/11/2017 62.00p 62.80p 61.25p 62.00p 73838
29/11/2017 62.00p 62.50p 61.70p 62.00p 522976
28/11/2017 61.75p 62.73p 61.00p 62.00p 162881
27/11/2017 61.75p 61.80p 60.50p 61.75p 184916
24/11/2017 61.75p 61.75p 60.50p 61.75p 72090
23/11/2017 61.75p 61.75p 60.55p 61.75p 31278
22/11/2017 61.87p 61.87p 60.50p 61.75p 94400
21/11/2017 61.87p 61.87p 60.79p 61.87p 41233
20/11/2017 61.87p 61.87p 60.79p 61.87p 54197
17/11/2017 61.75p 62.50p 60.79p 61.87p 178940
16/11/2017 61.75p 61.87p 60.86p 61.87p 147658
15/11/2017 62.25p 62.50p 60.50p 61.75p 222664
14/11/2017 62.00p 62.25p 61.24p 62.25p 190313
13/11/2017 61.50p 62.00p 61.00p 62.00p 241455
10/11/2017 62.75p 62.75p 60.50p 62.00p 256947
09/11/2017 63.75p 63.75p 61.50p 62.75p 659496
08/11/2017 63.75p 63.75p 63.00p 63.75p 212568
07/11/2017 63.75p 63.75p 63.00p 63.75p 118321
06/11/2017 63.75p 63.75p 63.16p 63.75p 135474
03/11/2017 63.75p 63.82p 63.16p 63.75p 104215
02/11/2017 63.75p 63.84p 63.02p 63.75p 30253
01/11/2017 63.75p 64.50p 63.00p 63.75p 109795
31/10/2017 63.75p 63.88p 63.00p 63.75p 287486
30/10/2017 63.75p 63.88p 63.00p 63.75p 85357
27/10/2017 63.75p 64.00p 63.27p 63.75p 34211
26/10/2017 63.75p 64.03p 63.39p 63.75p 25000
25/10/2017 63.75p 64.05p 63.00p 63.75p 49722
24/10/2017 63.75p 64.42p 63.00p 63.75p 107025
23/10/2017 63.75p 64.46p 63.75p 63.75p 96337
20/10/2017 63.75p 64.50p 63.75p 63.75p 117843
19/10/2017 63.75p 64.50p 63.75p 63.75p 179528
18/10/2017 63.75p 64.50p 63.74p 63.75p 144119

*Close Price adjusted for both dividends and splits