Montanaro UK Smaller Companies Inv Trust (MTU) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Montanaro UK Smaller Companies Inv Trust

Date Open High Low Close* Volume
22/11/2024 101.50p 103.00p 100.58p 103.00p 401445
21/11/2024 100.50p 101.75p 99.60p 101.00p 196106
20/11/2024 102.50p 103.00p 100.50p 100.50p 172712
19/11/2024 102.50p 104.50p 101.99p 103.50p 178194
18/11/2024 106.00p 106.50p 102.50p 103.00p 343172
15/11/2024 105.50p 106.00p 104.00p 104.00p 316953
14/11/2024 105.00p 106.62p 104.63p 106.00p 388309
13/11/2024 104.50p 106.00p 104.50p 104.50p 263261
12/11/2024 106.50p 106.82p 105.50p 105.50p 273295
11/11/2024 106.50p 108.00p 105.62p 106.50p 331513
08/11/2024 105.00p 108.00p 105.00p 105.00p 60855
07/11/2024 106.00p 107.74p 105.00p 107.00p 102047
06/11/2024 106.00p 108.50p 105.56p 106.50p 210250
05/11/2024 106.00p 106.00p 104.00p 104.50p 399967
04/11/2024 106.00p 106.22p 104.50p 105.25p 138774
01/11/2024 105.50p 106.00p 104.00p 105.00p 241049
31/10/2024 106.00p 106.00p 104.00p 105.00p 272889
30/10/2024 103.50p 108.00p 103.50p 106.00p 601587
29/10/2024 105.00p 105.50p 103.75p 104.50p 862804
28/10/2024 106.00p 107.00p 104.60p 105.00p 155545
25/10/2024 105.50p 106.00p 104.50p 105.25p 258634
24/10/2024 104.50p 106.50p 105.03p 105.75p 100968
23/10/2024 104.50p 107.11p 102.90p 105.75p 569840
22/10/2024 105.50p 107.00p 104.90p 105.25p 278984
21/10/2024 106.00p 107.50p 105.50p 105.50p 196032
18/10/2024 106.50p 107.50p 105.00p 106.50p 163956
17/10/2024 104.00p 106.50p 103.27p 105.25p 83785
16/10/2024 104.50p 106.50p 103.00p 105.50p 168618
15/10/2024 104.50p 105.75p 103.61p 104.50p 734082
14/10/2024 104.00p 105.50p 103.30p 104.50p 221775
11/10/2024 103.00p 105.70p 103.00p 105.50p 169827
10/10/2024 105.50p 105.50p 103.50p 104.75p 398615
09/10/2024 104.50p 106.00p 103.48p 105.00p 361871
08/10/2024 104.50p 106.00p 103.75p 104.50p 288568
07/10/2024 105.50p 107.00p 103.80p 104.50p 231056
04/10/2024 105.00p 106.50p 104.75p 105.75p 202806
03/10/2024 105.00p 105.50p 104.41p 105.25p 2565580
02/10/2024 105.50p 107.00p 104.50p 104.75p 88106
01/10/2024 106.00p 110.00p 105.50p 105.50p 394861
30/09/2024 106.00p 110.00p 106.00p 106.00p 68236
27/09/2024 108.00p 108.27p 106.10p 107.00p 164247
26/09/2024 106.00p 107.00p 105.50p 106.00p 113103
25/09/2024 105.50p 106.00p 104.57p 105.00p 148585
24/09/2024 106.50p 106.80p 105.03p 106.50p 634923
23/09/2024 106.50p 106.50p 104.00p 105.50p 153273
20/09/2024 105.50p 106.50p 104.12p 106.50p 677820
19/09/2024 103.50p 107.00p 103.50p 106.00p 307917
18/09/2024 104.00p 105.02p 104.00p 104.00p 89492
17/09/2024 105.00p 106.27p 103.89p 105.00p 295949
16/09/2024 105.00p 105.50p 104.00p 104.50p 82627
13/09/2024 104.00p 105.00p 103.66p 104.00p 258876
12/09/2024 104.50p 105.50p 103.00p 104.25p 62969
11/09/2024 103.50p 103.94p 102.80p 103.25p 62722
10/09/2024 104.00p 105.50p 102.93p 103.50p 187428
09/09/2024 104.50p 107.00p 104.00p 104.00p 267697
06/09/2024 105.00p 106.00p 103.92p 104.00p 123139
05/09/2024 106.00p 107.00p 105.50p 105.50p 287553
04/09/2024 105.00p 107.00p 103.90p 106.00p 430761
03/09/2024 107.50p 108.75p 106.00p 107.00p 152305
02/09/2024 108.00p 109.00p 107.32p 108.25p 120356
30/08/2024 108.50p 110.00p 107.64p 109.00p 246002
29/08/2024 108.00p 110.00p 107.77p 108.00p 67411
28/08/2024 109.50p 109.58p 107.50p 108.50p 150488
27/08/2024 109.00p 110.00p 107.00p 109.00p 176495
23/08/2024 109.00p 110.00p 107.90p 109.75p 122767
22/08/2024 109.50p 109.86p 107.50p 109.50p 522856
21/08/2024 108.50p 109.50p 107.22p 109.50p 213135
20/08/2024 108.50p 110.50p 107.39p 108.75p 150116
19/08/2024 108.00p 109.00p 106.90p 108.50p 132613
16/08/2024 108.50p 109.00p 107.50p 108.00p 195443
15/08/2024 108.50p 109.70p 106.72p 109.00p 304463
14/08/2024 107.50p 108.37p 106.54p 108.00p 115845
13/08/2024 109.00p 109.00p 106.00p 106.50p 210941
12/08/2024 106.50p 109.00p 106.00p 107.00p 90188
09/08/2024 106.50p 107.53p 106.00p 106.50p 133281
08/08/2024 106.00p 108.50p 105.50p 107.50p 113943
07/08/2024 107.00p 108.62p 107.00p 108.50p 110715
06/08/2024 107.00p 108.12p 106.00p 106.50p 110324
05/08/2024 108.00p 109.50p 103.50p 106.50p 271345
02/08/2024 110.00p 111.10p 109.00p 110.00p 174738
01/08/2024 111.50p 113.50p 111.40p 112.00p 159865
31/07/2024 111.50p 112.50p 111.00p 111.00p 194307
30/07/2024 111.00p 112.00p 110.40p 112.00p 276878
29/07/2024 111.50p 112.00p 109.50p 109.50p 358892
26/07/2024 108.50p 110.50p 108.50p 110.00p 179129
25/07/2024 108.50p 110.00p 107.50p 108.00p 224580
24/07/2024 109.50p 110.56p 109.50p 109.50p 246042
23/07/2024 109.50p 109.94p 109.00p 109.00p 7744846
22/07/2024 109.50p 111.50p 109.50p 109.50p 160529
19/07/2024 109.00p 111.67p 108.80p 109.00p 187123
18/07/2024 109.50p 111.00p 109.25p 111.00p 298398
17/07/2024 110.00p 111.50p 109.78p 110.00p 978052
16/07/2024 111.50p 112.50p 110.37p 111.50p 441528
15/07/2024 112.00p 113.00p 110.50p 111.50p 320833
12/07/2024 112.50p 112.85p 110.00p 110.50p 327243
11/07/2024 110.50p 111.27p 108.00p 110.50p 297303
10/07/2024 108.00p 111.00p 108.00p 110.50p 184421
09/07/2024 108.00p 111.00p 108.00p 109.00p 154690
08/07/2024 109.00p 110.52p 108.50p 108.50p 187288
05/07/2024 108.50p 109.89p 108.05p 108.50p 229171
04/07/2024 107.50p 108.20p 106.03p 107.00p 155556
03/07/2024 106.50p 109.00p 105.86p 106.50p 139712
02/07/2024 106.00p 109.50p 105.50p 105.50p 118053
01/07/2024 106.50p 109.00p 106.50p 107.00p 144739
28/06/2024 107.50p 109.00p 106.50p 106.50p 334356
27/06/2024 106.50p 109.35p 106.50p 106.50p 97157
26/06/2024 107.50p 109.00p 106.50p 106.50p 112260
25/06/2024 107.00p 109.00p 106.50p 106.50p 114243
24/06/2024 109.50p 109.50p 107.67p 109.50p 129641
21/06/2024 109.00p 109.50p 107.82p 108.50p 154970
20/06/2024 108.00p 109.50p 107.50p 108.50p 107529
19/06/2024 109.50p 109.50p 107.25p 107.50p 220941
18/06/2024 108.50p 109.50p 107.43p 108.00p 315540
17/06/2024 108.00p 108.50p 106.86p 108.00p 188939
14/06/2024 106.00p 109.00p 105.72p 106.00p 174889
13/06/2024 107.00p 108.50p 106.00p 108.00p 1083770
12/06/2024 107.00p 108.50p 106.33p 107.00p 121209
11/06/2024 108.00p 109.05p 106.50p 107.75p 211160
10/06/2024 108.00p 110.50p 107.52p 108.00p 263112
07/06/2024 110.00p 111.00p 108.52p 109.50p 174641
06/06/2024 110.00p 111.33p 110.00p 110.00p 199275
05/06/2024 110.00p 112.00p 109.50p 109.75p 297413
04/06/2024 111.00p 112.25p 109.50p 109.50p 167169
03/06/2024 112.50p 113.00p 111.50p 111.50p 225916
31/05/2024 111.00p 111.50p 110.12p 111.00p 244397
30/05/2024 111.50p 113.00p 109.67p 111.00p 229858
29/05/2024 111.00p 113.00p 110.00p 110.25p 188342
28/05/2024 111.50p 113.50p 110.13p 111.00p 195295
24/05/2024 111.00p 111.50p 108.50p 111.50p 427104
23/05/2024 109.50p 111.50p 109.18p 109.50p 222704
22/05/2024 108.50p 109.98p 107.40p 108.00p 227219
21/05/2024 108.50p 109.00p 107.18p 109.00p 227199
20/05/2024 107.00p 109.50p 106.74p 108.25p 689794
17/05/2024 108.50p 109.50p 106.50p 106.50p 184596
16/05/2024 108.50p 109.00p 106.90p 108.50p 222949
15/05/2024 109.00p 110.00p 106.04p 108.00p 442247
14/05/2024 107.00p 108.50p 106.52p 107.50p 285096
13/05/2024 107.00p 109.00p 105.36p 106.50p 364278
10/05/2024 108.00p 108.00p 105.55p 107.00p 236664
09/05/2024 105.00p 107.50p 105.00p 107.00p 138477
08/05/2024 107.00p 107.00p 105.00p 105.00p 278084
07/05/2024 105.50p 106.50p 104.80p 105.00p 349526
03/05/2024 105.00p 106.50p 104.00p 105.00p 210493
02/05/2024 107.00p 107.50p 103.00p 105.50p 2067939
01/05/2024 107.00p 107.50p 105.00p 105.50p 152204
30/04/2024 107.00p 108.00p 105.13p 106.00p 143799
29/04/2024 106.50p 107.00p 104.92p 106.00p 250548
26/04/2024 105.00p 106.50p 104.42p 106.50p 242987
25/04/2024 105.50p 106.85p 104.50p 104.50p 343817
24/04/2024 105.00p 107.00p 105.00p 105.00p 147364
23/04/2024 106.00p 106.00p 104.25p 105.00p 376645
22/04/2024 106.00p 106.00p 105.00p 106.00p 670355
19/04/2024 104.50p 105.62p 103.50p 103.50p 708410
18/04/2024 106.00p 106.33p 104.00p 105.50p 128898
17/04/2024 107.00p 107.50p 105.92p 106.25p 342194
16/04/2024 107.00p 107.11p 104.50p 105.50p 560593
15/04/2024 108.00p 108.00p 107.02p 107.75p 560517
12/04/2024 106.50p 108.89p 105.04p 107.50p 1369263
11/04/2024 102.50p 105.13p 102.08p 104.75p 1514376
10/04/2024 101.50p 103.00p 100.00p 101.50p 231059
09/04/2024 100.00p 101.50p 99.00p 101.25p 270536
08/04/2024 100.00p 101.50p 99.00p 101.50p 385208
05/04/2024 100.00p 101.00p 99.80p 100.00p 123090
04/04/2024 100.50p 101.74p 99.70p 101.00p 252269
03/04/2024 100.50p 102.00p 99.80p 100.75p 1070549
02/04/2024 100.50p 102.00p 100.50p 101.00p 262636
28/03/2024 100.50p 101.50p 99.98p 101.00p 488053
27/03/2024 100.50p 102.00p 99.20p 100.75p 158731
26/03/2024 99.60p 100.50p 99.40p 100.25p 489724
25/03/2024 99.80p 100.50p 99.50p 99.80p 416047
22/03/2024 100.50p 101.00p 98.50p 100.50p 1130550
21/03/2024 100.00p 100.01p 98.94p 100.00p 629291
20/03/2024 98.60p 98.80p 98.60p 98.70p 89825
19/03/2024 98.60p 99.80p 97.94p 98.80p 228748
18/03/2024 98.80p 99.43p 97.88p 99.00p 517709
15/03/2024 99.20p 100.00p 99.20p 99.20p 205264
14/03/2024 99.20p 99.85p 99.20p 99.50p 219560
13/03/2024 99.40p 99.90p 99.20p 99.40p 155985
12/03/2024 99.20p 99.55p 99.30p 99.40p 297533
11/03/2024 99.20p 99.60p 98.95p 99.20p 551937
08/03/2024 97.60p 99.60p 97.60p 99.60p 331510
07/03/2024 97.00p 98.86p 96.90p 97.60p 178603
06/03/2024 95.60p 97.90p 95.49p 97.00p 221425
05/03/2024 95.80p 96.80p 95.20p 95.60p 333662
04/03/2024 96.20p 97.40p 95.00p 97.40p 257948
01/03/2024 96.00p 97.00p 96.00p 96.20p 167171
29/02/2024 96.00p 96.80p 95.28p 96.00p 164404
28/02/2024 96.20p 96.60p 95.40p 96.00p 923642
27/02/2024 96.60p 96.67p 95.90p 96.60p 56912
26/02/2024 96.60p 97.80p 95.20p 96.00p 253140
23/02/2024 97.00p 98.20p 95.40p 96.70p 210150
22/02/2024 97.00p 98.80p 96.80p 97.00p 135321
21/02/2024 97.40p 98.17p 95.80p 95.80p 202719
20/02/2024 98.20p 98.20p 97.60p 97.60p 263038
19/02/2024 98.20p 98.36p 97.60p 98.30p 244950
16/02/2024 98.20p 99.00p 97.40p 97.40p 182270
15/02/2024 97.80p 99.00p 97.60p 98.00p 138726
14/02/2024 98.00p 98.80p 97.00p 98.00p 312662
13/02/2024 97.80p 99.30p 96.40p 98.20p 295385
12/02/2024 98.20p 99.80p 97.38p 98.00p 537405

*Close Price adjusted for both dividends and splits