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
05/01/2017 90.20p 90.42p 89.47p 89.60p 89910
04/01/2017 89.60p 89.60p 88.84p 89.60p 177605
03/01/2017 89.40p 89.60p 88.80p 88.98p 289755
30/12/2016 89.40p 89.40p 88.80p 89.00p 58450
29/12/2016 88.40p 89.00p 88.40p 88.40p 28115
28/12/2016 89.40p 89.40p 88.84p 89.10p 65595
23/12/2016 89.40p 89.40p 89.00p 89.00p 25850
22/12/2016 89.40p 89.40p 88.80p 89.40p 205695
21/12/2016 89.50p 89.50p 88.60p 88.60p 49355
20/12/2016 89.50p 89.50p 88.73p 89.00p 15110
19/12/2016 89.24p 89.24p 88.56p 88.95p 154745
16/12/2016 89.50p 89.50p 88.40p 89.50p 83905
15/12/2016 89.00p 89.00p 88.30p 88.70p 102940
14/12/2016 89.00p 89.00p 88.00p 88.35p 174925
13/12/2016 88.40p 88.94p 88.20p 88.40p 52725
12/12/2016 88.20p 88.80p 87.70p 88.35p 122635
09/12/2016 87.60p 87.93p 86.77p 87.10p 99375
08/12/2016 87.40p 88.00p 86.92p 87.35p 87120
07/12/2016 87.40p 88.00p 87.40p 87.80p 174985
06/12/2016 87.94p 87.94p 87.65p 87.65p 10800
05/12/2016 88.10p 88.10p 87.20p 87.70p 123690
02/12/2016 87.90p 88.00p 87.40p 87.80p 54530
01/12/2016 87.20p 87.89p 87.20p 87.60p 136720
30/11/2016 88.00p 88.00p 87.38p 87.50p 42065
29/11/2016 87.00p 87.38p 86.92p 87.00p 118160
28/11/2016 86.80p 87.40p 86.80p 87.40p 18915
25/11/2016 86.80p 87.40p 86.80p 87.40p 107750
24/11/2016 86.80p 87.40p 86.80p 87.40p 158340
23/11/2016 86.80p 88.00p 86.80p 87.45p 55840
22/11/2016 87.00p 87.40p 86.80p 87.40p 355830
21/11/2016 87.00p 87.68p 86.82p 87.40p 74450
18/11/2016 86.80p 87.90p 86.80p 87.90p 54905
17/11/2016 86.90p 87.95p 86.60p 87.95p 51405
16/11/2016 87.00p 87.80p 86.60p 87.80p 84400
15/11/2016 88.00p 89.00p 87.00p 87.65p 22695
14/11/2016 86.84p 87.78p 86.60p 87.78p 47895
11/11/2016 87.20p 87.20p 86.00p 87.10p 8475
10/11/2016 87.40p 88.00p 87.20p 87.85p 89345
09/11/2016 86.90p 87.40p 85.20p 87.40p 32170
08/11/2016 86.40p 87.50p 86.40p 87.50p 13900
07/11/2016 86.80p 87.45p 86.60p 87.45p 39530
04/11/2016 87.80p 87.80p 86.60p 86.60p 34880
03/11/2016 90.15p 90.15p 87.00p 87.00p 186080
02/11/2016 89.20p 90.16p 87.60p 88.40p 95235
01/11/2016 90.90p 90.90p 89.30p 90.90p 69230
31/10/2016 90.40p 90.40p 89.20p 90.00p 97360
28/10/2016 89.80p 90.35p 89.21p 90.35p 56335
27/10/2016 89.70p 91.28p 89.10p 89.50p 112630
26/10/2016 91.60p 91.60p 90.00p 91.30p 19115
25/10/2016 92.20p 92.20p 90.20p 92.20p 25210
24/10/2016 90.80p 91.36p 90.40p 90.85p 123560
21/10/2016 90.80p 91.20p 90.60p 91.20p 51260
20/10/2016 91.10p 92.00p 90.80p 91.70p 83290
19/10/2016 91.60p 91.60p 91.00p 91.10p 46140
18/10/2016 92.60p 92.60p 91.60p 91.60p 32395
17/10/2016 92.40p 93.21p 91.40p 91.80p 217920
14/10/2016 92.40p 93.48p 92.40p 93.37p 48955
13/10/2016 92.60p 93.48p 92.40p 92.40p 52410
12/10/2016 93.00p 93.62p 92.80p 92.80p 137930
11/10/2016 93.20p 94.06p 93.20p 93.20p 80075
10/10/2016 94.30p 94.30p 93.20p 93.95p 49065
07/10/2016 94.00p 94.99p 93.00p 93.87p 128005
06/10/2016 93.80p 95.15p 93.00p 93.00p 50660
05/10/2016 94.80p 95.00p 93.40p 93.80p 148620
04/10/2016 95.00p 96.40p 92.60p 92.60p 378495
03/10/2016 93.60p 94.95p 92.67p 94.95p 148535
30/09/2016 92.70p 93.70p 92.70p 93.30p 45180
29/09/2016 93.60p 93.60p 92.60p 93.45p 133080
28/09/2016 92.70p 93.30p 92.70p 93.30p 27920
27/09/2016 92.40p 93.04p 92.40p 92.88p 53080
26/09/2016 92.70p 93.87p 92.70p 93.25p 43170
23/09/2016 92.80p 94.12p 92.80p 93.80p 23975
22/09/2016 95.20p 95.20p 92.90p 95.00p 27040
21/09/2016 95.00p 95.20p 92.69p 95.00p 35530
20/09/2016 95.00p 95.00p 92.80p 93.20p 11230
19/09/2016 94.80p 94.80p 92.80p 93.40p 36630
16/09/2016 91.80p 93.90p 91.80p 93.60p 141210
15/09/2016 91.65p 91.89p 91.65p 91.82p 11255
14/09/2016 91.65p 91.82p 91.65p 91.82p 20160
13/09/2016 92.00p 92.00p 91.65p 91.65p 267435
12/09/2016 93.00p 93.00p 91.65p 91.90p 373670
09/09/2016 93.50p 94.24p 93.00p 93.00p 62195
08/09/2016 93.40p 95.00p 93.30p 93.60p 82060
07/09/2016 94.30p 95.20p 93.40p 94.35p 44405
06/09/2016 94.30p 95.53p 94.30p 94.95p 72990
05/09/2016 94.20p 95.55p 94.20p 94.20p 33155
02/09/2016 95.50p 95.60p 93.21p 93.50p 189655
01/09/2016 94.40p 95.20p 93.70p 94.80p 40085
31/08/2016 94.00p 93.85p 93.80p 93.80p 0
30/08/2016 94.00p 94.00p 93.85p 93.85p 12500
26/08/2016 93.20p 94.20p 93.20p 93.20p 7055
25/08/2016 93.00p 94.40p 93.00p 94.40p 89940
24/08/2016 93.00p 94.21p 92.96p 93.55p 20055
23/08/2016 93.40p 93.40p 92.80p 92.80p 131775
22/08/2016 94.00p 94.00p 93.04p 94.00p 42400
19/08/2016 93.20p 93.82p 92.40p 92.80p 84090
18/08/2016 92.40p 93.80p 92.40p 92.95p 73785
17/08/2016 93.00p 93.68p 92.20p 92.50p 50275
16/08/2016 93.76p 93.86p 92.87p 93.00p 71510
15/08/2016 93.00p 93.04p 92.45p 92.70p 68015
12/08/2016 92.80p 93.00p 91.72p 92.25p 71675
11/08/2016 92.00p 92.10p 91.08p 92.10p 73800
10/08/2016 91.20p 92.55p 89.40p 92.55p 100975
09/08/2016 91.15p 91.15p 89.65p 91.15p 517590
08/08/2016 88.70p 90.97p 88.60p 88.60p 68785
05/08/2016 90.80p 90.80p 89.22p 89.50p 64140
04/08/2016 89.40p 89.40p 88.00p 89.30p 84980
03/08/2016 88.00p 88.48p 87.80p 87.80p 25805
02/08/2016 89.00p 89.05p 87.80p 87.90p 343140
01/08/2016 89.00p 91.20p 88.40p 88.40p 1134050
29/07/2016 90.00p 90.94p 89.20p 89.20p 100015
28/07/2016 90.00p 90.00p 89.60p 89.60p 16125
27/07/2016 89.40p 89.60p 88.80p 89.45p 68050
26/07/2016 89.40p 89.40p 88.20p 88.20p 15090
25/07/2016 88.95p 89.20p 87.89p 89.20p 87015
22/07/2016 88.70p 88.91p 87.76p 88.70p 63045
21/07/2016 88.20p 88.60p 87.40p 88.60p 27735
20/07/2016 88.00p 88.00p 87.02p 87.18p 18915
19/07/2016 87.40p 88.00p 85.72p 88.00p 103155
18/07/2016 86.00p 86.80p 85.53p 85.95p 212800
15/07/2016 84.80p 85.00p 83.21p 84.55p 96350
14/07/2016 83.40p 84.50p 82.40p 83.35p 86290
13/07/2016 81.60p 83.00p 81.50p 81.50p 159165
12/07/2016 81.20p 82.40p 80.40p 81.20p 146995
11/07/2016 81.00p 81.80p 79.00p 81.80p 138220
08/07/2016 79.40p 80.00p 78.50p 79.50p 192575
07/07/2016 78.90p 80.50p 78.60p 78.60p 166500
06/07/2016 79.60p 80.24p 78.80p 78.85p 74340
05/07/2016 80.50p 81.00p 79.20p 79.20p 132795
04/07/2016 82.40p 82.60p 81.20p 82.05p 143200
01/07/2016 83.00p 85.00p 82.80p 85.00p 1087800
30/06/2016 84.10p 84.22p 83.00p 83.00p 176755
29/06/2016 85.10p 86.80p 84.24p 85.20p 104680
28/06/2016 84.80p 86.43p 84.03p 84.20p 138835
27/06/2016 88.80p 91.00p 84.01p 84.70p 256355
24/06/2016 85.40p 91.40p 85.40p 90.25p 124715
23/06/2016 93.40p 94.55p 91.28p 94.55p 945110
22/06/2016 91.65p 92.20p 90.80p 92.20p 1276715
21/06/2016 92.00p 92.00p 91.20p 92.00p 75255
20/06/2016 91.60p 92.00p 90.20p 91.55p 175925
17/06/2016 89.40p 90.80p 88.60p 90.80p 80980
16/06/2016 89.80p 89.80p 88.35p 88.35p 68210
15/06/2016 91.00p 91.00p 89.10p 90.90p 79220
14/06/2016 91.60p 91.60p 89.00p 89.00p 91240
13/06/2016 91.60p 93.00p 91.60p 91.60p 31615
10/06/2016 93.10p 94.40p 92.40p 92.40p 1895765
09/06/2016 94.00p 94.60p 93.77p 94.60p 56005
08/06/2016 94.80p 94.80p 93.40p 94.80p 1662600
07/06/2016 94.70p 94.70p 93.86p 94.40p 84215
06/06/2016 95.00p 95.00p 93.88p 95.00p 23045
03/06/2016 93.50p 94.25p 93.50p 94.25p 66220
02/06/2016 93.40p 95.00p 93.40p 95.00p 50135
01/06/2016 93.45p 94.60p 93.45p 93.45p 72135
31/05/2016 95.00p 95.00p 93.95p 95.00p 64525
27/05/2016 94.85p 94.85p 94.25p 94.25p 10250
26/05/2016 93.83p 95.00p 93.83p 94.20p 14840
25/05/2016 95.00p 95.00p 93.74p 94.00p 100230
24/05/2016 94.10p 94.20p 92.94p 93.90p 212720
23/05/2016 93.40p 94.06p 92.69p 93.60p 78845
20/05/2016 94.00p 94.02p 93.37p 94.00p 28995
19/05/2016 93.40p 93.41p 92.71p 93.00p 50865
18/05/2016 93.50p 93.80p 93.50p 93.80p 7840
17/05/2016 94.50p 95.00p 93.40p 94.25p 88900
16/05/2016 94.45p 94.45p 94.45p 94.45p 45
13/05/2016 93.80p 95.00p 93.80p 94.95p 31260
12/05/2016 94.80p 94.80p 93.90p 93.90p 79620
11/05/2016 96.60p 96.60p 95.18p 96.60p 31280
10/05/2016 95.80p 95.90p 95.00p 95.90p 11530
09/05/2016 95.58p 95.70p 95.55p 95.70p 9275
06/05/2016 95.37p 95.65p 95.28p 95.35p 27250
05/05/2016 95.58p 95.65p 94.90p 95.65p 26950
04/05/2016 94.90p 96.00p 94.90p 94.90p 21445
03/05/2016 96.00p 96.00p 95.02p 96.00p 87075
29/04/2016 95.00p 95.64p 95.00p 95.50p 22565
28/04/2016 95.40p 96.12p 95.18p 95.90p 18120
27/04/2016 96.20p 96.60p 95.40p 96.40p 19440
26/04/2016 96.40p 96.40p 95.48p 96.40p 14655
25/04/2016 95.23p 95.72p 95.23p 95.50p 16900
22/04/2016 96.40p 96.40p 95.50p 95.50p 16525
21/04/2016 95.60p 95.90p 95.23p 95.45p 41080
20/04/2016 96.20p 96.20p 95.78p 96.20p 48655
19/04/2016 96.12p 96.12p 95.30p 95.80p 98575
18/04/2016 94.40p 96.20p 94.40p 95.40p 26920
15/04/2016 95.60p 96.40p 95.60p 95.80p 34690
14/04/2016 96.60p 96.60p 95.60p 95.60p 12450
13/04/2016 95.10p 96.33p 94.65p 95.00p 58140
12/04/2016 93.66p 94.80p 93.66p 94.40p 79765
11/04/2016 93.60p 94.61p 93.57p 94.00p 54355
08/04/2016 93.33p 94.04p 93.33p 93.80p 30260
07/04/2016 93.28p 93.91p 92.60p 93.45p 107155
06/04/2016 93.60p 93.60p 92.24p 93.60p 127000
05/04/2016 93.60p 93.60p 91.60p 93.50p 72010
04/04/2016 92.20p 93.73p 92.20p 92.20p 97660
01/04/2016 92.00p 93.78p 92.00p 92.20p 144860
31/03/2016 94.20p 94.20p 92.20p 92.20p 39160
30/03/2016 94.00p 94.00p 92.20p 92.20p 21200
29/03/2016 93.60p 93.60p 92.00p 92.80p 38125
24/03/2016 92.40p 93.38p 91.80p 92.40p 119325
23/03/2016 92.40p 93.30p 92.20p 92.20p 124375
22/03/2016 92.94p 93.10p 92.35p 92.95p 48865

*Close Price adjusted for both dividends and splits