52.00p+0.25 (+0.48%)26 Jul 2024, 14:56
Miton UK Microcap Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 26, 2024 | 51.50p | 53.00p | 51.00p | 52.00p | 18,513 |
Jul 25, 2024 | 51.50p | 52.50p | 50.50p | 51.75p | 14,632 |
Jul 24, 2024 | 51.50p | 50.52p | 50.52p | 51.75p | 62,608 |
Jul 23, 2024 | 51.50p | 52.02p | 50.52p | 51.75p | 10,181 |
Jul 22, 2024 | 51.50p | 52.10p | 50.50p | 51.75p | 335,260 |
Jul 19, 2024 | 51.30p | 52.10p | 50.50p | 51.75p | 26,342 |
Jul 18, 2024 | 51.50p | 53.00p | 50.00p | 51.75p | 131,699 |
Jul 17, 2024 | 51.50p | 51.06p | 50.01p | 51.50p | 26,711 |
Jul 16, 2024 | 51.50p | 53.00p | 50.01p | 51.50p | 101,280 |
Jul 15, 2024 | 51.50p | 51.00p | 50.01p | 51.50p | 70,452 |
Jul 12, 2024 | 51.50p | 51.03p | 50.00p | 51.50p | 37,480 |
Jul 11, 2024 | 51.50p | 51.36p | 50.50p | 51.75p | 34,949 |
Jul 10, 2024 | 51.50p | 53.00p | 50.50p | 51.75p | 4,150,629 |
Jul 9, 2024 | 51.50p | 51.39p | 50.50p | 51.75p | 56,382 |
Jul 8, 2024 | 51.40p | 51.40p | 50.55p | 51.75p | 8,531 |
Jul 5, 2024 | 51.50p | 50.83p | 50.55p | 51.75p | 39,048 |
Jul 4, 2024 | 51.25p | 52.50p | 50.00p | 52.50p | 50,034 |
Jul 3, 2024 | 51.25p | 50.80p | 50.13p | 51.25p | 36,499 |
Jul 2, 2024 | 51.25p | 50.80p | 50.12p | 51.25p | 132,467 |
Jul 1, 2024 | 51.25p | 52.50p | 50.12p | 51.25p | 21,366 |
Jun 28, 2024 | 51.50p | 50.00p | 50.00p | 50.00p | 250,151 |
Jun 27, 2024 | 51.50p | 51.14p | 50.52p | 51.50p | 23,402 |
Jun 26, 2024 | 52.00p | 53.00p | 50.52p | 51.50p | 56,380 |
Jun 25, 2024 | 53.25p | 54.00p | 51.00p | 52.00p | 57,052 |
Jun 24, 2024 | 53.25p | 54.00p | 51.50p | 52.75p | 81,462 |
Jun 21, 2024 | 53.25p | 51.55p | 50.50p | 50.50p | 15,186 |
Jun 20, 2024 | 53.25p | 52.36p | 51.50p | 52.75p | 38,611 |
Jun 19, 2024 | 53.25p | 52.37p | 51.55p | 52.75p | 22,505 |
Jun 18, 2024 | 53.25p | 52.43p | 51.55p | 52.75p | 23,604 |
Jun 17, 2024 | 53.25p | 52.75p | 51.73p | 52.75p | 267,996 |
Jun 14, 2024 | 53.25p | 52.65p | 51.81p | 53.25p | 45,608 |
Jun 13, 2024 | 53.25p | 55.00p | 51.81p | 53.25p | 50,966 |
Jun 12, 2024 | 53.25p | 52.85p | 51.81p | 53.25p | 43,333 |
Jun 11, 2024 | 53.25p | 52.88p | 51.81p | 53.25p | 31,695 |
Jun 10, 2024 | 53.00p | 53.25p | 51.81p | 53.25p | 190,726 |
Jun 7, 2024 | 53.00p | 52.99p | 51.80p | 53.25p | 29,989 |
Jun 6, 2024 | 53.25p | 53.00p | 51.74p | 53.25p | 17,772 |
Jun 5, 2024 | 53.25p | 55.00p | 51.74p | 53.25p | 72,269 |
Jun 4, 2024 | 53.25p | 55.00p | 51.50p | 53.25p | 152,815 |
Jun 3, 2024 | 53.25p | 53.39p | 51.69p | 53.25p | 95,066 |
May 31, 2024 | 53.25p | 53.40p | 51.69p | 53.25p | 42,830 |
May 30, 2024 | 53.25p | 53.55p | 51.50p | 53.25p | 100,735 |
May 29, 2024 | 53.25p | 55.00p | 51.50p | 53.25p | 71,407 |
May 28, 2024 | 53.25p | 53.95p | 51.75p | 53.25p | 95,583 |
May 24, 2024 | 53.25p | 54.50p | 51.50p | 53.25p | 477,380 |
May 23, 2024 | 52.50p | 54.80p | 52.20p | 54.50p | 285,384 |
May 22, 2024 | 52.50p | 53.73p | 52.67p | 52.50p | 137,448 |
May 21, 2024 | 52.00p | 54.00p | 51.00p | 53.50p | 674,832 |
May 20, 2024 | 51.50p | 54.00p | 51.88p | 52.50p | 121,565 |
May 17, 2024 | 51.50p | 53.00p | 50.50p | 51.75p | 47,769 |
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 |
---|---|---|
Drax Group PLC | 645.50 | 13.95 |
Babcock International Group PLC | 530.00 | 8.65 |
Natwest Group PLC | 361.90 | 7.04 |
Jupiter Fund Management PLC | 88.10 | 6.79 |
Marshalls PLC | 358.50 | 6.54 |
Cmc Markets PLC | 321.00 | 6.29 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 61.30 | -3.46 |
Discoverie Group PLC | 707.00 | -3.02 |
Bellevue Healthcare Trust PLC | 145.60 | -2.54 |
Spirent Communications PLC | 173.90 | -1.75 |
Segro PLC | 892.00 | -1.68 |
Rightmove PLC | 560.00 | -1.41 |
Risers/fallers data from previous trading day.