Miton Uk Microcap Trust Plc (MINI)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 0.485436893204 | 51.5 | 51.75 | 51.3 | 73524 | 51.58956142 | DE |
| 4 | -1.5 | -2.81690140845 | 53.25 | 53.25 | 50 | 269058 | 51.65753137 | DE |
| 12 | 2.9 | 5.93654042989 | 48.85 | 54.5 | 48.85 | 170268 | 52.03775744 | DE |
| 26 | 3.65 | 7.58835758836 | 48.1 | 54.5 | 46.2 | 162411 | 50.08691494 | DE |
| 52 | -4 | -7.17488789238 | 55.75 | 56.5 | 45.9 | 123360 | 50.50084504 | DE |
| 156 | -42.95 | -45.35374868 | 94.7 | 94.9 | 45.9 | 119611 | 67.04905096 | DE |
| 260 | 2.75 | 5.61224489796 | 49 | 111 | 27 | 205764 | 65.13220998 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721320200 | 51.75 | 0.25 | 0.49 | 51.5 | 51.75 | 51.5 | 131699 |
| 1721233800 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 26711 |
| 1721147400 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 101280 |
| 1721061000 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 70452 |
| 1720801800 | 51.5 | -0.25 | -0.48 | 51.5 | 51.5 | 51.5 | 37480 |
| 1720715400 | 51.75 | 0 | 0.00 | 51.5 | 51.75 | 51.5 | 34949 |
| 1720629000 | 51.75 | 0 | 0.00 | 51.5 | 51.75 | 51.5 | 4150629 |
| 1720542600 | 51.75 | 0 | 0.00 | 51.5 | 51.75 | 51.5 | 56382 |
| 1720456200 | 51.75 | 0 | 0.00 | 51.4 | 51.75 | 51.4 | 8531 |
| 1720197000 | 51.75 | -0.75 | -1.43 | 51.5 | 51.75 | 51.5 | 39048 |
| 1720110600 | 52.5 | 1.25 | 2.44 | 51.25 | 52.5 | 51.25 | 50034 |
| 1720024200 | 51.25 | 0 | 0.00 | 51.25 | 51.25 | 51.25 | 36499 |
| 1719937800 | 51.25 | 0 | 0.00 | 51.25 | 51.25 | 51.25 | 132467 |
| 1719851400 | 51.25 | 1.25 | 2.50 | 51.25 | 51.25 | 51.25 | 21366 |
| 1719592200 | 50 | -1.5 | -2.91 | 51.5 | 51.5 | 50 | 250151 |
| 1719505800 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 50.5 | 23402 |
| 1719419400 | 51.5 | -0.5 | -0.96 | 52 | 52 | 51 | 56380 |
| 1719333000 | 52 | -0.75 | -1.42 | 53.25 | 53.25 | 51 | 57052 |
| 1719246600 | 52.75 | 2.25 | 4.46 | 53.25 | 53.25 | 51 | 81462 |
| 1718987400 | 50.5 | -2.25 | -4.27 | 53.25 | 53.25 | 50.5 | 15186 |
| 1718901000 | 52.75 | 0 | 0.00 | 53.25 | 53.25 | 52.75 | 38611 |
| 1718814600 | 52.75 | 0 | 0.00 | 53.25 | 53.25 | 52.75 | 22505 |
| 1718728200 | 52.75 | 0 | 0.00 | 53.25 | 53.25 | 52.75 | 23604 |
| 1718641800 | 52.75 | -0.5 | -0.94 | 53.25 | 53.25 | 52.75 | 267996 |
| 1718382600 | 53.25 | 0 | 0.00 | 53.25 | 53.25 | 53.25 | 45608 |
| 1718296200 | 53.25 | 0 | 0.00 | 53.25 | 53.25 | 53.25 | 50966 |
| 1718209800 | 53.25 | 0 | 0.00 | 53.25 | 53.25 | 53.25 | 43333 |
| 1718123400 | 53.25 | 0 | 0.00 | 53.25 | 53.25 | 53.25 | 31695 |
| 1718037000 | 53.25 | 0 | 0.00 | 53 | 53.25 | 53 | 190726 |
| 1717777800 | 53.25 | 0 | 0.00 | 53 | 53.25 | 53 | 29989 |
| 1717691400 | 53.25 | 0 | 0.00 | 53.25 | 53.25 | 53.25 | 17772 |
| 1717605000 | 53.25 | 0 | 0.00 | 53.25 | 53.25 | 53.25 | 72269 |
| 1717518600 | 53.25 | 0 | 0.00 | 53.25 | 53.25 | 53.25 | 152815 |
| 1717432200 | 53.25 | 0 | 0.00 | 53.25 | 53.25 | 53.25 | 95066 |
| 1717173000 | 53.25 | 0 | 0.00 | 53.25 | 53.25 | 53.25 | 42830 |
| 1717086600 | 53.25 | 0 | 0.00 | 53.25 | 53.25 | 53.25 | 100735 |
| 1717000200 | 53.25 | 0 | 0.00 | 53.25 | 53.25 | 53.25 | 71407 |
| 1716913800 | 53.25 | 0 | 0.00 | 53.25 | 53.25 | 53.25 | 95583 |
| 1716568200 | 53.25 | -1.25 | -2.29 | 53.25 | 53.25 | 53.25 | 477380 |
| 1716481800 | 54.5 | 2 | 3.81 | 52.5 | 54.5 | 52.5 | 226824 |
| 1716395400 | 52.5 | -1 | -1.87 | 52.5 | 52.5 | 52.5 | 137448 |
| 1716309000 | 53.5 | 1 | 1.90 | 52 | 53.5 | 52 | 674832 |
| 1716222600 | 52.5 | 0.75 | 1.45 | 51.5 | 52.5 | 51.5 | 121565 |
| 1715963400 | 51.75 | 0 | 0.00 | 51.5 | 51.75 | 51.5 | 47769 |
| 1715877000 | 51.75 | 0.25 | 0.49 | 51.5 | 51.75 | 51.5 | 101377 |
| 1715790600 | 51.5 | 0 | 0.00 | 51 | 51.5 | 51 | 71004 |
| 1715704200 | 51.5 | 0.3 | 0.59 | 51 | 51.5 | 51 | 79507 |
| 1715617800 | 51.2 | 0.2 | 0.39 | 51 | 51.2 | 51 | 20046 |
| 1715358600 | 51 | 0 | 0.00 | 51 | 51 | 51 | 88996 |
| 1715272200 | 51 | 0 | 0.00 | 51 | 51 | 51 | 38353 |
| 1715185800 | 51 | 0 | 0.00 | 51 | 51 | 51 | 118916 |
| 1715099400 | 51 | 0.25 | 0.49 | 50.55 | 51 | 50.55 | 417130 |
| 1714753800 | 50.75 | 0 | 0.00 | 50.55 | 50.75 | 50.55 | 156787 |
| 1714667400 | 50.75 | 0.25 | 0.50 | 50.3 | 50.75 | 50.3 | 12485 |
| 1714581000 | 50.5 | 0 | 0.00 | 50.3 | 50.5 | 50.3 | 11883 |
| 1714494600 | 50.5 | 0.75 | 1.51 | 49.55 | 50.5 | 49.55 | 129912 |
| 1714408200 | 49.75 | 0.4 | 0.81 | 48.85 | 49.75 | 48.85 | 19846 |
| 1714149000 | 49.35 | 0 | 0.00 | 48.85 | 49.35 | 48.85 | 148832 |
| 1714062600 | 49.35 | 0 | 0.00 | 48.85 | 49.35 | 48.85 | 143499 |
| 1713976200 | 49.35 | 0 | 0.00 | 48.85 | 49.35 | 48.85 | 374092 |
| 1713889800 | 49.35 | 0.65 | 1.33 | 48.85 | 50.25 | 48.85 | 8847 |
| 1713803400 | 48.7 | 0 | 0.00 | 48.85 | 50.25 | 48.7 | 105457 |
| 1713544200 | 48.7 | 0 | 0.00 | 48.85 | 50.25 | 48.7 | 89800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
