Miton Global Opportunities Investment Trust Plc (MIGO.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 01:24PM BST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 341.75 | 344.00 | 341.75 | 342.50 | 342.50 | 16,049 |
| 23 Apr 2024 | 342.00 | 342.47 | 341.24 | 342.00 | 342.00 | 19,126 |
| 22 Apr 2024 | 341.50 | 343.00 | 340.00 | 343.00 | 343.00 | 52,047 |
| 19 Apr 2024 | 341.50 | 341.08 | 340.00 | 341.50 | 341.50 | 6,283 |
| 18 Apr 2024 | 341.50 | 342.20 | 340.00 | 341.50 | 341.50 | 39,985 |
| 17 Apr 2024 | 341.50 | 342.51 | 340.00 | 341.50 | 341.50 | 25,818 |
| 16 Apr 2024 | 341.50 | 342.52 | 340.00 | 341.50 | 341.50 | 56,522 |
| 15 Apr 2024 | 341.50 | 342.97 | 340.00 | 341.50 | 341.50 | 89,254 |
| 12 Apr 2024 | 341.50 | 343.00 | 340.18 | 341.50 | 341.50 | 22,445 |
| 11 Apr 2024 | 340.00 | 341.16 | 339.00 | 341.00 | 341.00 | 32,194 |
| 10 Apr 2024 | 340.00 | 340.43 | 339.00 | 340.00 | 340.00 | 47,077 |
| 09 Apr 2024 | 340.00 | 340.42 | 338.00 | 340.00 | 340.00 | 19,586 |
| 08 Apr 2024 | 340.00 | 340.42 | 339.00 | 340.00 | 340.00 | 133,186 |
| 05 Apr 2024 | 340.00 | 339.98 | 339.00 | 340.00 | 340.00 | 34,151 |
| 04 Apr 2024 | 340.00 | 340.00 | 339.00 | 340.00 | 340.00 | 53,953 |
| 03 Apr 2024 | 340.00 | 340.00 | 339.00 | 340.00 | 340.00 | 22,646 |
| 02 Apr 2024 | 340.00 | 340.37 | 339.00 | 340.00 | 340.00 | 29,110 |
| 28 Mar 2024 | 340.00 | 340.40 | 339.00 | 340.00 | 340.00 | 29,293 |
| 27 Mar 2024 | 340.00 | 340.41 | 339.10 | 340.00 | 340.00 | 37,219 |
| 26 Mar 2024 | 340.00 | 340.42 | 339.00 | 340.00 | 340.00 | 52,491 |
| 25 Mar 2024 | 340.00 | 341.00 | 338.00 | 340.00 | 340.00 | 69,035 |
| 22 Mar 2024 | 340.00 | 339.36 | 339.00 | 340.00 | 340.00 | 23,103 |
| 21 Mar 2024 | 339.00 | 339.34 | 338.00 | 340.00 | 340.00 | 19,809 |
| 20 Mar 2024 | 338.50 | 338.50 | 338.00 | 339.00 | 339.00 | 66,403 |
| 19 Mar 2024 | 339.00 | 337.72 | 336.00 | 338.00 | 338.00 | 20,220 |
| 18 Mar 2024 | 340.00 | 342.00 | 338.00 | 342.00 | 342.00 | 19,628 |
| 15 Mar 2024 | 341.00 | 339.18 | 338.00 | 340.00 | 340.00 | 17,354 |
| 14 Mar 2024 | 341.00 | 341.00 | 338.00 | 341.00 | 341.00 | 39,040 |
| 13 Mar 2024 | 341.00 | 341.00 | 338.00 | 341.00 | 341.00 | 327,870 |
| 12 Mar 2024 | 341.00 | 343.00 | 337.00 | 340.00 | 340.00 | 72,073 |
| 11 Mar 2024 | 342.50 | 344.00 | 340.00 | 344.00 | 344.00 | 40,231 |
| 08 Mar 2024 | 340.50 | 341.82 | 339.00 | 342.00 | 342.00 | 55,785 |
| 07 Mar 2024 | 340.00 | 340.21 | 339.00 | 340.50 | 340.50 | 25,527 |
| 06 Mar 2024 | 339.50 | 341.00 | 338.00 | 340.00 | 340.00 | 38,551 |
| 05 Mar 2024 | 342.00 | 341.68 | 339.00 | 340.00 | 340.00 | 40,343 |
| 04 Mar 2024 | 342.00 | 342.80 | 340.00 | 342.00 | 342.00 | 5,038 |
| 01 Mar 2024 | 341.50 | 341.25 | 340.00 | 342.50 | 342.50 | 23,351 |
| 29 Feb 2024 | 341.50 | 341.24 | 340.00 | 341.50 | 341.50 | 9,142 |
| 28 Feb 2024 | 342.50 | 342.24 | 340.00 | 342.50 | 342.50 | 75,272 |
| 27 Feb 2024 | 342.50 | 342.19 | 341.00 | 342.50 | 342.50 | 13,743 |
| 26 Feb 2024 | 342.50 | 342.22 | 341.00 | 342.50 | 342.50 | 10,347 |
| 23 Feb 2024 | 343.50 | 343.00 | 341.00 | 342.50 | 342.50 | 64,308 |
| 22 Feb 2024 | 343.50 | 343.00 | 341.00 | 343.50 | 343.50 | 43,381 |
| 21 Feb 2024 | 342.50 | 342.35 | 341.00 | 342.50 | 342.50 | 25,623 |
| 20 Feb 2024 | 342.50 | 342.22 | 341.00 | 342.50 | 342.50 | 285 |
| 19 Feb 2024 | 345.00 | 344.82 | 341.00 | 342.50 | 342.50 | 49,228 |
| 16 Feb 2024 | 345.00 | 344.82 | 344.00 | 345.00 | 345.00 | 17,503 |
| 15 Feb 2024 | 345.00 | 345.00 | 344.07 | 345.00 | 345.00 | 18,778 |
| 14 Feb 2024 | 345.00 | 345.76 | 344.07 | 345.00 | 345.00 | 10,050 |
| 13 Feb 2024 | 345.00 | 344.82 | 344.07 | 345.00 | 345.00 | 22,488 |
| 12 Feb 2024 | 345.50 | 345.76 | 344.00 | 345.00 | 345.00 | 19,336 |
| 09 Feb 2024 | 345.00 | 344.94 | 344.08 | 345.00 | 345.00 | 21,781 |
| 08 Feb 2024 | 345.00 | 345.06 | 344.00 | 345.00 | 345.00 | 34,610 |
| 07 Feb 2024 | 345.00 | 345.34 | 344.00 | 345.00 | 345.00 | 42,074 |
| 06 Feb 2024 | 344.50 | 345.34 | 344.10 | 345.00 | 345.00 | 70,783 |
| 05 Feb 2024 | 344.50 | 345.00 | 343.00 | 344.50 | 344.50 | 69,860 |
| 02 Feb 2024 | 344.50 | 344.56 | 343.73 | 344.50 | 344.50 | 13,337 |
| 01 Feb 2024 | 344.50 | 344.60 | 343.74 | 344.50 | 344.50 | 30,144 |
| 31 Jan 2024 | 344.00 | 344.60 | 343.50 | 344.50 | 344.50 | 23,970 |
| 30 Jan 2024 | 344.50 | 344.00 | 343.22 | 344.00 | 344.00 | 2,992 |
| 29 Jan 2024 | 344.50 | 346.00 | 343.00 | 344.50 | 344.50 | 39,196 |
| 26 Jan 2024 | 344.50 | 345.25 | 343.30 | 344.50 | 344.50 | 35,791 |
| 25 Jan 2024 | 345.50 | 346.50 | 344.48 | 345.50 | 345.50 | 37,121 |
| 24 Jan 2024 | 344.50 | 346.52 | 344.63 | 345.50 | 345.50 | 35,612 |
| 23 Jan 2024 | 343.50 | 346.00 | 343.63 | 344.50 | 344.50 | 23,157 |
| 22 Jan 2024 | 343.50 | 345.00 | 342.45 | 343.50 | 343.50 | 14,536 |
| 19 Jan 2024 | 342.50 | 344.00 | 341.30 | 342.50 | 342.50 | 343,572 |
| 18 Jan 2024 | 342.50 | 343.52 | 341.45 | 342.50 | 342.50 | 13,304 |
| 17 Jan 2024 | 340.50 | 342.86 | 339.45 | 342.00 | 342.00 | 76,000 |
| 16 Jan 2024 | 339.00 | 340.75 | 338.30 | 340.50 | 340.50 | 11,017 |
| 15 Jan 2024 | 337.34 | 339.86 | 337.30 | 338.50 | 338.50 | 34,068 |
| 12 Jan 2024 | 338.50 | 339.55 | 337.00 | 338.50 | 338.50 | 19,174 |
| 11 Jan 2024 | 338.00 | 339.55 | 337.30 | 338.50 | 338.50 | 15,210 |
| 10 Jan 2024 | 337.50 | 339.00 | 336.00 | 337.50 | 337.50 | 22,341 |
| 09 Jan 2024 | 337.50 | 336.36 | 336.36 | 337.50 | 337.50 | 6,995 |
| 08 Jan 2024 | 337.50 | 339.00 | 336.00 | 337.50 | 337.50 | 17,225 |
| 05 Jan 2024 | 336.00 | 339.00 | 335.24 | 337.50 | 337.50 | 60,147 |
| 04 Jan 2024 | 335.50 | 336.52 | 335.00 | 336.00 | 336.00 | 44,404 |
| 03 Jan 2024 | 335.00 | 335.68 | 334.00 | 335.00 | 335.00 | 22,540 |
| 02 Jan 2024 | 333.50 | 336.97 | 333.65 | 335.00 | 335.00 | 54,465 |
| 29 Dec 2023 | 333.50 | 335.00 | 332.50 | 333.50 | 333.50 | 16,287 |
| 28 Dec 2023 | 333.00 | 333.98 | 330.38 | 333.00 | 333.00 | 18,125 |
| 27 Dec 2023 | 329.50 | 333.00 | 330.38 | 331.50 | 331.50 | 37,681 |
| 22 Dec 2023 | 328.50 | 330.97 | 328.18 | 329.50 | 329.50 | 51,412 |
| 21 Dec 2023 | 328.00 | 328.50 | 327.35 | 328.50 | 328.50 | 41,837 |
| 20 Dec 2023 | 328.00 | 328.50 | 327.34 | 328.00 | 328.00 | 14,531 |
| 19 Dec 2023 | 327.50 | 328.20 | 327.32 | 328.00 | 328.00 | 11,505 |
| 18 Dec 2023 | 326.50 | 328.26 | 325.75 | 327.50 | 327.50 | 32,974 |
| 15 Dec 2023 | 324.00 | 326.50 | 323.65 | 326.50 | 326.50 | 45,178 |
| 14 Dec 2023 | 324.00 | 324.90 | 323.00 | 324.00 | 324.00 | 82,063 |
| 13 Dec 2023 | 324.00 | 325.00 | 323.40 | 324.00 | 324.00 | 9,597 |
| 12 Dec 2023 | 324.00 | 324.22 | 323.39 | 324.00 | 324.00 | 5,419 |
| 11 Dec 2023 | 324.00 | 326.00 | 323.00 | 324.00 | 324.00 | 38,554 |
| 08 Dec 2023 | 324.00 | 324.28 | 323.36 | 324.00 | 324.00 | 48,231 |
| 07 Dec 2023 | 324.00 | 324.28 | 323.36 | 324.00 | 324.00 | 16,506 |
| 06 Dec 2023 | 323.50 | 324.30 | 322.49 | 324.00 | 324.00 | 73,358 |
| 05 Dec 2023 | 322.50 | 323.52 | 321.00 | 322.50 | 322.50 | 13,150 |
| 04 Dec 2023 | 322.50 | 324.00 | 321.30 | 323.00 | 323.00 | 76,230 |
| 01 Dec 2023 | 322.50 | 322.92 | 321.00 | 322.50 | 322.50 | 45,406 |
| 30 Nov 2023 | 321.50 | 323.00 | 320.00 | 322.50 | 322.50 | 25,549 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.