Shares Magazine
44.30p-1.20 (-2.64%)07 Mar 2025, 11:06
Miton UK Microcap Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 5, 2025 | 45.50p | 47.00p | 44.00p | 45.50p | 91,156 |
| Mar 4, 2025 | 45.50p | 45.05p | 44.30p | 45.50p | 28,669 |
| Mar 3, 2025 | 45.50p | 47.00p | 44.00p | 45.50p | 84,765 |
| Feb 28, 2025 | 45.50p | 45.05p | 45.05p | 45.50p | 21,150 |
| Feb 27, 2025 | 45.50p | 47.00p | 44.00p | 45.50p | 114,380 |
| Feb 26, 2025 | 45.50p | 45.33p | 44.00p | 45.50p | 65,816 |
| Feb 25, 2025 | 45.50p | 45.33p | 45.33p | 45.50p | 35,526 |
| Feb 24, 2025 | 45.50p | 45.33p | 45.32p | 45.50p | 49,549 |
| Feb 21, 2025 | 45.50p | 46.10p | 45.32p | 45.50p | 161,630 |
| Feb 20, 2025 | 45.50p | 46.00p | 45.53p | 45.50p | 227,176 |
| Feb 19, 2025 | 45.50p | 46.10p | 45.50p | 45.50p | 44,773 |
| Feb 18, 2025 | 45.50p | 46.10p | 45.29p | 45.50p | 21,470 |
| Feb 17, 2025 | 45.50p | 46.60p | 45.29p | 45.50p | 120,784 |
| Feb 14, 2025 | 46.00p | 46.76p | 44.45p | 46.00p | 20,886 |
| Feb 13, 2025 | 46.00p | 45.24p | 45.24p | 46.00p | 7,732 |
| Feb 12, 2025 | 46.00p | 45.14p | 44.00p | 46.00p | 223,041 |
| Feb 11, 2025 | 46.00p | 46.76p | 45.04p | 46.00p | 21,233 |
| Feb 10, 2025 | 45.04p | 48.00p | 44.92p | 46.00p | 32,128 |
| Feb 7, 2025 | 46.00p | 46.80p | 44.87p | 46.00p | 20,795 |
| Feb 6, 2025 | 46.00p | 45.00p | 44.76p | 46.00p | 143,846 |
| Feb 5, 2025 | 46.00p | 46.80p | 44.76p | 46.00p | 184,178 |
| Feb 4, 2025 | 46.00p | 46.00p | 44.72p | 46.00p | 70,879 |
| Feb 3, 2025 | 46.00p | 45.92p | 44.04p | 46.00p | 564,583 |
| Jan 31, 2025 | 46.00p | 46.20p | 44.50p | 46.20p | 87,530 |
| Jan 30, 2025 | 45.10p | 44.60p | 44.50p | 45.10p | 143,633 |
| Jan 29, 2025 | 45.10p | 44.50p | 44.50p | 45.10p | 59,515 |
| Jan 28, 2025 | 45.10p | 44.50p | 44.50p | 45.10p | 18,260 |
| Jan 27, 2025 | 45.10p | 45.36p | 44.00p | 45.10p | 212,128 |
| Jan 24, 2025 | 45.10p | 45.36p | 44.13p | 45.10p | 170,096 |
| Jan 23, 2025 | 45.40p | 46.80p | 44.00p | 45.10p | 110,798 |
| Jan 22, 2025 | 45.40p | 45.74p | 44.13p | 45.40p | 7,367 |
| Jan 21, 2025 | 45.40p | 45.84p | 44.25p | 45.40p | 192,944 |
| Jan 20, 2025 | 45.20p | 45.84p | 43.76p | 45.40p | 214,618 |
| Jan 17, 2025 | 45.60p | 44.22p | 44.13p | 45.40p | 152,457 |
| Jan 16, 2025 | 45.60p | 44.19p | 44.14p | 45.60p | 22,179 |
| Jan 15, 2025 | 45.60p | 44.14p | 44.10p | 45.60p | 95,024 |
| Jan 14, 2025 | 45.60p | 44.14p | 44.14p | 45.60p | 29,942 |
| Jan 13, 2025 | 45.60p | 46.10p | 44.00p | 45.60p | 74,068 |
| Jan 10, 2025 | 45.60p | 46.14p | 44.13p | 45.60p | 61,254 |
| Jan 9, 2025 | 45.60p | 46.14p | 44.10p | 45.60p | 68,311 |
| Jan 8, 2025 | 45.60p | 47.20p | 44.00p | 45.60p | 11,582 |
| Jan 7, 2025 | 45.70p | 44.10p | 44.09p | 45.60p | 33,403 |
| Jan 6, 2025 | 45.70p | 45.26p | 44.09p | 45.70p | 60,401 |
| Jan 3, 2025 | 45.70p | 45.26p | 44.07p | 45.70p | 68,624 |
| Jan 2, 2025 | 45.70p | 47.00p | 44.03p | 45.70p | 17,790 |
| Dec 31, 2024 | 45.70p | 44.03p | 44.03p | 45.70p | 5,000 |
| Dec 30, 2024 | 45.00p | 44.03p | 44.00p | 45.70p | 178,571 |
| Dec 27, 2024 | 45.00p | 44.02p | 44.02p | 45.00p | 4,000 |
| Dec 24, 2024 | 45.00p | 44.02p | 44.02p | 45.00p | 2,029 |
| Dec 23, 2024 | 45.00p | 44.15p | 44.15p | 45.00p | 39,641 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Oxford Nanopore Technologies PLC | 101.50 | 9.26 |
| Metro Bank Holdings PLC | 88.00 | 4.02 |
| Ninety One PLC | 149.70 | 3.31 |
| Hunting PLC | 296.00 | 3.32 |
| Quilter PLC | 156.90 | 2.48 |
| Bakkavor Group PLC | 154.50 | 2.32 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Just Group PLC | 143.80 | -11.89 |
| Burberry Group PLC | 1,001.50 | -6.40 |
| Spire Healthcare Group PLC | 178.80 | -5.20 |
| Melrose Industries PLC | 526.92 | -5.30 |
| Schroders PLC | 406.20 | -5.14 |
| Aston Martin Lagonda Global Holdings PLC | 82.55 | -4.40 |