Market data

Select a section

Miton UK Microcap Trust

(MINI)
Sector: Closed End Investments
45.50p
0.00p 0.00
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 45.50p 46.10p 45.32p 45.50p 161,630
20/02/2025 45.50p 46.00p 45.50p 45.50p 227,176
19/02/2025 45.50p 46.10p 45.50p 45.50p 44,773
18/02/2025 45.50p 46.10p 45.29p 45.50p 21,470
17/02/2025 45.50p 46.60p 45.29p 45.50p 120,784
14/02/2025 46.00p 46.76p 44.45p 46.00p 20,886
13/02/2025 46.00p 46.00p 45.24p 46.00p 7,732
12/02/2025 46.00p 46.00p 45.04p 46.00p 143,781
11/02/2025 46.00p 46.76p 45.04p 46.00p 21,233
10/02/2025 46.00p 48.00p 44.92p 46.00p 32,128
07/02/2025 46.00p 46.80p 44.87p 46.00p 20,795
06/02/2025 46.00p 46.00p 44.76p 46.00p 143,846
05/02/2025 46.00p 46.80p 44.76p 46.00p 184,178
04/02/2025 46.00p 46.00p 44.72p 46.00p 70,879
03/02/2025 46.00p 46.00p 44.04p 46.00p 564,583
31/01/2025 46.00p 46.20p 44.50p 46.20p 87,530
30/01/2025 45.10p 45.10p 44.50p 45.10p 143,633
29/01/2025 45.10p 45.10p 44.50p 45.10p 59,515
28/01/2025 45.10p 45.10p 44.50p 45.10p 18,260
27/01/2025 45.10p 45.36p 44.00p 45.10p 212,128
24/01/2025 45.10p 45.36p 44.13p 45.10p 120,096
23/01/2025 45.40p 46.80p 44.00p 45.40p 110,798
22/01/2025 45.40p 45.74p 44.13p 45.40p 7,367
21/01/2025 45.40p 45.84p 44.25p 45.40p 192,944
20/01/2025 45.20p 45.84p 43.76p 45.40p 214,618
17/01/2025 45.60p 45.60p 44.13p 45.40p 152,457
16/01/2025 45.60p 45.60p 44.14p 45.60p 22,179
15/01/2025 45.60p 45.60p 44.10p 45.60p 95,024
14/01/2025 45.60p 45.60p 44.14p 45.60p 29,942
13/01/2025 45.60p 46.10p 44.00p 45.60p 74,068
10/01/2025 45.60p 46.14p 44.13p 45.60p 61,254
09/01/2025 45.60p 46.14p 44.10p 45.60p 68,311
08/01/2025 45.60p 47.20p 44.00p 45.60p 11,582
07/01/2025 45.70p 45.70p 44.09p 45.60p 33,403
06/01/2025 45.70p 45.70p 44.09p 45.70p 60,401
03/01/2025 45.70p 45.70p 44.07p 45.70p 68,624
02/01/2025 45.70p 47.00p 44.03p 45.70p 17,790
01/01/2025 45.70p 45.70p 44.03p 45.70p 5,000
31/12/2024 45.70p 45.70p 44.03p 45.70p 5,000
30/12/2024 45.00p 45.70p 44.00p 45.70p 178,571
27/12/2024 45.00p 45.00p 44.02p 45.00p 4,000
26/12/2024 45.00p 45.00p 44.02p 45.00p 2,029
25/12/2024 45.00p 45.00p 44.02p 45.00p 2,029
24/12/2024 45.00p 45.00p 44.02p 45.00p 2,029
23/12/2024 45.00p 45.00p 44.15p 45.00p 39,641
20/12/2024 45.50p 47.00p 44.15p 46.00p 74,493
19/12/2024 45.50p 47.00p 44.38p 45.50p 30,313
18/12/2024 45.50p 45.56p 44.38p 45.50p 20,857
17/12/2024 45.50p 45.56p 44.00p 45.50p 79,633
16/12/2024 45.50p 45.59p 44.36p 45.50p 312,265
13/12/2024 45.50p 47.00p 44.00p 45.50p 29,155
12/12/2024 45.50p 45.80p 44.33p 45.50p 548,209
11/12/2024 45.50p 45.64p 44.33p 45.50p 56,147
10/12/2024 45.50p 45.78p 44.33p 45.50p 23,809
09/12/2024 45.50p 45.80p 44.30p 45.50p 70,928
06/12/2024 45.50p 45.50p 44.30p 45.50p 37,675
05/12/2024 46.00p 46.00p 45.50p 45.50p 2,500
04/12/2024 45.50p 45.88p 44.23p 45.50p 50,317
03/12/2024 45.50p 47.00p 43.20p 45.50p 184,513
02/12/2024 45.50p 45.92p 44.21p 45.50p 43,597
29/11/2024 45.50p 45.92p 43.20p 45.50p 103,460
28/11/2024 45.50p 45.90p 44.18p 45.50p 43,761
27/11/2024 45.50p 45.92p 44.00p 45.50p 132,447
26/11/2024 46.00p 46.00p 44.00p 45.50p 30,434
25/11/2024 46.00p 46.00p 44.00p 45.80p 120,690
22/11/2024 46.20p 46.20p 44.50p 46.20p 230,100
21/11/2024 46.00p 47.28p 45.88p 46.20p 26,734
20/11/2024 45.30p 48.00p 44.00p 46.00p 153,624
19/11/2024 45.10p 46.00p 43.60p 45.30p 116,396
18/11/2024 44.40p 46.00p 43.00p 45.00p 34,636
15/11/2024 44.40p 45.87p 43.76p 44.40p 34,114
14/11/2024 44.40p 46.00p 42.80p 44.40p 6
13/11/2024 44.40p 45.90p 43.50p 44.40p 306,218
12/11/2024 44.40p 45.94p 42.00p 44.40p 263,020
11/11/2024 44.40p 46.00p 43.64p 44.40p 43,376
08/11/2024 44.40p 44.40p 43.63p 44.40p 28,639
07/11/2024 44.40p 45.50p 42.80p 44.40p 46,236
06/11/2024 44.40p 45.94p 42.80p 44.40p 66,662
05/11/2024 44.40p 45.00p 44.40p 44.40p 1,200
04/11/2024 44.40p 46.00p 43.40p 44.40p 106,982
01/11/2024 44.40p 46.00p 43.30p 44.40p 129,019
31/10/2024 44.40p 46.00p 42.80p 44.40p 131,428
30/10/2024 44.40p 46.00p 43.06p 44.40p 249,040
29/10/2024 44.40p 44.40p 43.06p 44.40p 11,369
28/10/2024 44.40p 44.40p 43.06p 44.40p 256,064
25/10/2024 44.40p 44.40p 43.06p 44.40p 11,346
24/10/2024 44.40p 46.60p 43.03p 44.40p 61,650
23/10/2024 44.40p 44.40p 43.02p 44.40p 54,899
22/10/2024 44.40p 44.47p 42.97p 44.40p 82,455
21/10/2024 44.40p 44.47p 42.93p 44.40p 192,136
18/10/2024 44.40p 45.00p 42.91p 44.40p 50,670
17/10/2024 44.40p 44.40p 42.91p 44.40p 116,259
16/10/2024 44.40p 46.00p 42.83p 44.40p 132,454
15/10/2024 44.80p 46.00p 42.00p 44.40p 132,913
14/10/2024 44.80p 46.60p 43.00p 44.80p 55,891
11/10/2024 45.50p 45.50p 43.00p 44.80p 35,493
10/10/2024 45.50p 47.00p 44.00p 45.50p 25,131
09/10/2024 45.50p 45.50p 44.00p 45.50p 35,521
08/10/2024 45.50p 45.74p 44.00p 45.50p 49,208
07/10/2024 46.30p 47.60p 43.00p 45.50p 252,483
04/10/2024 47.90p 48.00p 44.00p 46.30p 77,272
03/10/2024 48.50p 48.50p 47.00p 48.00p 39,366
02/10/2024 48.50p 49.16p 47.15p 48.50p 107,800
01/10/2024 48.50p 50.00p 47.20p 48.50p 59,547
30/09/2024 49.50p 49.50p 48.00p 48.50p 59,938
27/09/2024 49.00p 49.50p 48.00p 49.50p 57,025
26/09/2024 49.60p 50.00p 48.02p 49.00p 64,236
25/09/2024 49.60p 49.69p 48.20p 49.60p 85,327
24/09/2024 49.60p 51.00p 48.23p 49.60p 44,778
23/09/2024 49.10p 50.00p 48.44p 49.60p 151,143
20/09/2024 49.60p 50.00p 48.20p 49.10p 83,100
19/09/2024 49.60p 50.00p 48.99p 50.00p 44,610
18/09/2024 49.60p 49.90p 48.99p 49.90p 77,216
17/09/2024 49.60p 51.00p 48.80p 49.90p 53,104
16/09/2024 49.60p 50.00p 49.10p 50.00p 77,915
13/09/2024 49.60p 50.00p 49.00p 49.90p 104,611
12/09/2024 49.60p 50.50p 48.76p 49.70p 175,043
11/09/2024 49.60p 49.70p 48.50p 49.70p 83,252
10/09/2024 49.60p 49.70p 49.40p 49.70p 1,660
09/09/2024 49.60p 49.70p 48.40p 49.70p 233,523
06/09/2024 49.60p 49.60p 48.40p 49.60p 2,120
05/09/2024 49.60p 49.60p 48.40p 49.60p 7,355
04/09/2024 49.60p 49.60p 48.47p 49.60p 20,813
03/09/2024 49.60p 51.00p 48.60p 49.70p 648,929
02/09/2024 49.60p 51.00p 48.40p 49.00p 168,287
30/08/2024 49.60p 49.70p 48.55p 49.00p 204,434
29/08/2024 49.60p 49.70p 48.55p 49.70p 3,000
28/08/2024 49.60p 49.70p 48.55p 49.70p 15,669
27/08/2024 49.00p 49.70p 48.55p 49.70p 18,989
26/08/2024 49.00p 49.00p 48.40p 48.40p 141,982
23/08/2024 49.00p 49.00p 48.40p 48.40p 141,982
22/08/2024 49.00p 49.00p 48.40p 48.40p 141,982

Market data

Select a section