Miton Uk Microcap Trust Plc (MINI)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 46 | 47 | 45.8 | 216203 | 46.01619402 | DE |
| 4 | 0.4 | 0.877192982456 | 45.6 | 47 | 45.1 | 129765 | 45.60162609 | DE |
| 12 | 1.6 | 3.6036036036 | 44.4 | 47.4 | 42.7 | 102186 | 45.58210114 | DE |
| 26 | -3.5 | -7.07070707071 | 49.5 | 51 | 42.7 | 96533 | 46.4752461 | DE |
| 52 | -2.1 | -4.3659043659 | 48.1 | 54.5 | 42.7 | 127307 | 48.81723461 | DE |
| 156 | -39.5 | -46.1988304094 | 85.5 | 87 | 42.7 | 107905 | 57.6269411 | DE |
| 260 | -5.4 | -10.5058365759 | 51.4 | 111 | 27 | 178806 | 67.54954546 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 46 | 0 | 0.00 | 46 | 46.5 | 46 | 20795 |
| 1738863000 | 46 | 0 | 0.00 | 46 | 46 | 46 | 173846 |
| 1738776600 | 46 | 0 | 0.00 | 46 | 47 | 46 | 184178 |
| 1738690200 | 46 | 0 | 0.00 | 46 | 46.5 | 46 | 70879 |
| 1738603800 | 46 | -0.2 | -0.43 | 46 | 46 | 46 | 564583 |
| 1738344600 | 46.2 | 1.1 | 2.44 | 46 | 46.2 | 45.8 | 87530 |
| 1738258200 | 45.1 | 0 | 0.00 | 45.1 | 45.1 | 45.1 | 143633 |
| 1738171800 | 45.1 | 0 | 0.00 | 45.1 | 45.1 | 45.1 | 59515 |
| 1738085400 | 45.1 | 0 | 0.00 | 45.1 | 45.1 | 45.1 | 18260 |
| 1737999000 | 45.1 | 0 | 0.00 | 45.1 | 45.1 | 45.1 | 212128 |
| 1737739800 | 45.1 | 0 | 0.00 | 45.1 | 45.1 | 45.1 | 120096 |
| 1737653400 | 45.1 | -0.3 | -0.66 | 45.4 | 45.4 | 45.1 | 110798 |
| 1737567000 | 45.4 | 0 | 0.00 | 45.4 | 45.4 | 45.4 | 7367 |
| 1737480600 | 45.4 | 0 | 0.00 | 45.4 | 45.4 | 45.4 | 192944 |
| 1737394200 | 45.4 | 0 | 0.00 | 45.2 | 45.4 | 45.2 | 214618 |
| 1737135000 | 45.4 | -0.2 | -0.44 | 45.6 | 45.6 | 45.4 | 152457 |
| 1737048600 | 45.6 | 0 | 0.00 | 45.6 | 45.6 | 45.6 | 22179 |
| 1736962200 | 45.6 | 0 | 0.00 | 45.6 | 45.6 | 45.6 | 95024 |
| 1736875800 | 45.6 | 0 | 0.00 | 45.6 | 45.6 | 45.6 | 29942 |
| 1736789400 | 45.6 | 0 | 0.00 | 45.6 | 45.6 | 45.6 | 74068 |
| 1736530200 | 45.6 | 0 | 0.00 | 45.6 | 45.6 | 45.6 | 61254 |
| 1736443800 | 45.6 | 0 | 0.00 | 45.6 | 45.6 | 45.6 | 68311 |
| 1736357400 | 45.6 | 0 | 0.00 | 45.6 | 45.6 | 45.6 | 11582 |
| 1736271000 | 45.6 | -0.1 | -0.22 | 45.7 | 45.7 | 45.6 | 33403 |
| 1736184600 | 45.7 | 0 | 0.00 | 45.7 | 45.7 | 45.7 | 60401 |
| 1735925400 | 45.7 | 0 | 0.00 | 45.7 | 45.7 | 45.7 | 68624 |
| 1735839000 | 45.7 | 0 | 0.00 | 45.7 | 47.4 | 45.7 | 17790 |
| 1735666200 | 45.7 | 0 | 0.00 | 45.7 | 47.4 | 45.7 | 5000 |
| 1735579800 | 45.7 | 0.7 | 1.56 | 45 | 46 | 45 | 178571 |
| 1735320600 | 45 | 0 | 0.00 | 45 | 46 | 45 | 4000 |
| 1735061400 | 45 | 0 | 0.00 | 45 | 46 | 45 | 2029 |
| 1734975000 | 45 | -1 | -2.17 | 45 | 46.3 | 45 | 39641 |
| 1734715800 | 46 | 0.5 | 1.10 | 45.5 | 46 | 44.3 | 74493 |
| 1734629400 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 43.6 | 30313 |
| 1734543000 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 44.3 | 20857 |
| 1734456600 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 44.3 | 79633 |
| 1734370200 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 44.3 | 312265 |
| 1734111000 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 44.3 | 29155 |
| 1734024600 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 44.3 | 548209 |
| 1733938200 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 44.3 | 56147 |
| 1733851800 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 44.5 | 23809 |
| 1733765400 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 44.3 | 70928 |
| 1733506200 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 44 | 37675 |
| 1733419800 | 45.5 | 0 | 0.00 | 46 | 46 | 44.3 | 2500 |
| 1733333400 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 44.3 | 50317 |
| 1733247000 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 44.3 | 184513 |
| 1733160600 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 44.3 | 43597 |
| 1732901400 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 44.4 | 103460 |
| 1732815000 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 44.4 | 43761 |
| 1732728600 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 44.4 | 213199 |
| 1732642200 | 45.5 | -0.3 | -0.66 | 46 | 46 | 44.5 | 98852 |
| 1732555800 | 45.8 | 0 | 0.00 | 46 | 46 | 43.6 | 120690 |
| 1732296600 | 45.8 | -0.4 | -0.87 | 46.2 | 46.2 | 44.9 | 230100 |
| 1732210200 | 46.2 | 0.2 | 0.43 | 46 | 46.2 | 43.6 | 26734 |
| 1732123800 | 46 | 0.7 | 1.55 | 45.3 | 46 | 43.2 | 153624 |
| 1732037400 | 45.3 | 0.3 | 0.67 | 45.1 | 45.3 | 42.7 | 116396 |
| 1731951000 | 45 | 0.6 | 1.35 | 44.4 | 45.1 | 44.3 | 34636 |
| 1731691800 | 44.4 | 0 | 0.00 | 44.4 | 44.4 | 44.4 | 34114 |
| 1731605400 | 44.4 | 0 | 0.00 | 44.4 | 44.4 | 44.4 | 6 |
| 1731519000 | 44.4 | 0 | 0.00 | 44.4 | 44.4 | 44.4 | 306218 |
| 1731432600 | 44.4 | 0 | 0.00 | 44.4 | 44.4 | 43.4 | 263020 |
| 1731346200 | 44.4 | 0 | 0.00 | 44.4 | 44.4 | 44.4 | 43376 |
| 1731087000 | 44.4 | 0 | 0.00 | 44.4 | 44.4 | 43.4 | 28639 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
