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
21/03/2016 92.30p 94.00p 92.30p 93.10p 54850
18/03/2016 94.00p 94.00p 92.49p 94.00p 94610
17/03/2016 92.90p 93.46p 92.10p 92.30p 79870
16/03/2016 92.94p 93.00p 92.00p 92.75p 29500
15/03/2016 92.00p 93.00p 92.00p 93.00p 23870
14/03/2016 94.00p 94.00p 92.20p 93.20p 32440
11/03/2016 94.00p 94.00p 92.20p 93.90p 47630
10/03/2016 92.88p 92.92p 91.60p 92.40p 71335
09/03/2016 91.60p 93.60p 91.60p 91.60p 204870
08/03/2016 93.60p 93.60p 92.30p 93.60p 20275
07/03/2016 92.40p 93.60p 92.20p 93.60p 137415
04/03/2016 93.00p 93.80p 91.80p 92.20p 259390
03/03/2016 93.00p 93.00p 91.31p 93.00p 94735
02/03/2016 91.40p 92.44p 91.40p 91.40p 42845
01/03/2016 91.00p 92.07p 90.94p 91.00p 178540
29/02/2016 91.95p 92.20p 90.70p 92.20p 50940
26/02/2016 92.80p 92.80p 91.00p 91.67p 45960
25/02/2016 90.20p 91.23p 89.90p 90.20p 106725
24/02/2016 89.90p 91.25p 89.80p 89.90p 50925
23/02/2016 90.42p 91.23p 90.42p 91.00p 14660
22/02/2016 90.50p 91.38p 90.40p 91.23p 68440
19/02/2016 91.88p 91.88p 90.47p 91.30p 101040
18/02/2016 91.30p 91.99p 91.00p 91.00p 48000
17/02/2016 93.00p 93.00p 91.10p 91.40p 87180
16/02/2016 93.00p 93.00p 91.00p 91.90p 22420
15/02/2016 92.80p 92.80p 91.00p 91.00p 27200
12/02/2016 91.00p 92.00p 90.00p 90.00p 170945
11/02/2016 94.00p 94.00p 91.40p 91.70p 68895
10/02/2016 94.85p 95.00p 93.00p 94.00p 113595
09/02/2016 93.00p 94.38p 93.00p 93.00p 8345
08/02/2016 93.80p 95.35p 93.80p 94.38p 65355
05/02/2016 94.80p 95.16p 94.40p 94.80p 89545
04/02/2016 96.00p 96.00p 95.01p 95.40p 45275
03/02/2016 95.20p 96.65p 95.20p 95.20p 31410
02/02/2016 96.00p 97.28p 96.00p 96.00p 80050
01/02/2016 96.00p 97.43p 96.00p 96.00p 55920
29/01/2016 96.40p 96.54p 96.40p 96.40p 14270
28/01/2016 95.60p 96.49p 95.60p 95.60p 58845
27/01/2016 96.00p 96.52p 95.80p 95.80p 42415
26/01/2016 96.80p 97.40p 95.60p 96.40p 53980
25/01/2016 97.20p 97.62p 96.80p 97.40p 106910
22/01/2016 98.00p 98.18p 98.00p 98.00p 14225
21/01/2016 97.80p 98.58p 96.80p 96.80p 85490
20/01/2016 98.20p 100.18p 97.80p 98.70p 84735
19/01/2016 102.00p 102.99p 101.40p 101.75p 62195
18/01/2016 101.40p 103.00p 101.15p 102.10p 149465
15/01/2016 102.20p 103.15p 101.48p 102.20p 121240
14/01/2016 103.20p 103.74p 102.20p 102.20p 174410
13/01/2016 104.40p 104.40p 103.68p 104.40p 36620
12/01/2016 104.00p 104.00p 102.20p 104.00p 90375
11/01/2016 103.96p 104.00p 103.01p 103.10p 82385
08/01/2016 104.00p 104.70p 103.00p 103.40p 65345
07/01/2016 103.60p 103.60p 102.42p 103.60p 79820
06/01/2016 104.20p 105.50p 104.20p 104.20p 39240
05/01/2016 105.32p 106.07p 105.10p 105.35p 42685
04/01/2016 106.00p 106.10p 105.01p 105.10p 30235
31/12/2015 105.52p 106.35p 105.52p 105.90p 3975
30/12/2015 106.35p 106.35p 105.00p 105.90p 9345
29/12/2015 106.80p 106.80p 105.00p 105.00p 21795
24/12/2015 106.00p 106.00p 105.52p 105.60p 66440
23/12/2015 106.00p 106.40p 104.80p 104.80p 212585
22/12/2015 105.50p 105.59p 104.86p 105.50p 222225
21/12/2015 105.00p 105.99p 105.00p 105.30p 31210
18/12/2015 105.00p 107.00p 105.00p 107.00p 98550
17/12/2015 105.00p 105.96p 105.00p 105.70p 141285
16/12/2015 106.40p 106.40p 105.52p 106.40p 57500
15/12/2015 105.80p 106.20p 105.50p 105.70p 297570
14/12/2015 105.00p 105.80p 104.00p 105.20p 89150
11/12/2015 105.40p 105.40p 104.00p 104.70p 54395
10/12/2015 104.80p 105.00p 104.17p 104.40p 52095
09/12/2015 104.40p 104.60p 103.40p 104.20p 131270
08/12/2015 103.00p 104.40p 103.00p 103.00p 63735
07/12/2015 104.00p 104.00p 102.60p 102.60p 46595
04/12/2015 103.20p 103.26p 102.20p 103.20p 68850
03/12/2015 103.20p 103.23p 102.31p 102.70p 313565
02/12/2015 103.20p 103.20p 102.16p 102.55p 62450
01/12/2015 102.60p 102.67p 102.09p 102.35p 19950
30/11/2015 100.80p 103.00p 99.80p 101.70p 212470
27/11/2015 100.18p 100.40p 98.98p 99.80p 36775
26/11/2015 99.68p 100.00p 99.22p 99.40p 44635
25/11/2015 99.60p 100.10p 99.43p 99.43p 39605
24/11/2015 100.60p 100.60p 98.62p 99.35p 35570
23/11/2015 99.00p 100.32p 99.00p 99.00p 70270
20/11/2015 101.00p 101.00p 99.67p 100.10p 29890
19/11/2015 100.08p 100.50p 99.40p 100.10p 44475
18/11/2015 99.70p 99.70p 99.00p 99.70p 52350
17/11/2015 100.00p 100.60p 99.19p 100.00p 76180
16/11/2015 99.47p 99.47p 99.45p 99.45p 28025
13/11/2015 99.00p 100.34p 99.00p 99.70p 58965
12/11/2015 102.60p 102.80p 100.14p 100.65p 123445
11/11/2015 101.40p 102.60p 100.40p 102.00p 125005
10/11/2015 100.80p 101.00p 100.20p 101.00p 86780
09/11/2015 100.00p 100.80p 99.50p 99.50p 120705
06/11/2015 99.10p 99.83p 98.81p 99.20p 63385
05/11/2015 99.80p 100.20p 99.20p 99.25p 110195
04/11/2015 99.64p 99.93p 99.40p 99.80p 102720
03/11/2015 100.00p 100.37p 99.90p 99.90p 75765
02/11/2015 100.20p 100.71p 99.91p 100.00p 141945
30/10/2015 100.30p 101.05p 100.20p 101.05p 49385
29/10/2015 100.80p 100.80p 100.21p 100.50p 18800
28/10/2015 100.80p 100.80p 100.00p 100.50p 72190
27/10/2015 100.40p 101.09p 100.00p 100.00p 95535
26/10/2015 100.60p 101.40p 100.60p 101.10p 47700
23/10/2015 100.63p 101.43p 100.63p 101.40p 31450
22/10/2015 101.00p 101.35p 100.24p 101.20p 4200
21/10/2015 101.40p 101.40p 100.62p 101.35p 18695
20/10/2015 101.55p 101.55p 101.00p 101.30p 73700
19/10/2015 101.60p 101.50p 101.50p 101.50p 0
16/10/2015 101.60p 102.28p 101.40p 101.50p 35145
15/10/2015 100.82p 102.00p 100.80p 101.80p 51350
14/10/2015 101.20p 102.07p 100.81p 101.25p 94475
13/10/2015 102.79p 102.79p 102.20p 102.60p 3375
12/10/2015 103.00p 103.00p 102.20p 102.20p 31945
09/10/2015 102.40p 102.90p 102.40p 102.60p 28005
08/10/2015 102.48p 102.63p 102.30p 102.30p 7950
07/10/2015 103.00p 103.00p 102.00p 102.50p 24825
06/10/2015 102.37p 102.37p 101.60p 102.30p 40605
05/10/2015 101.60p 102.50p 101.60p 101.60p 60900
02/10/2015 100.40p 101.20p 100.40p 101.20p 4260
01/10/2015 101.00p 101.40p 100.40p 100.80p 46710
30/09/2015 100.40p 101.65p 100.40p 100.40p 40550
29/09/2015 102.00p 102.00p 100.60p 101.00p 51475
28/09/2015 101.30p 102.55p 101.30p 102.10p 8850
25/09/2015 103.40p 104.20p 102.27p 104.20p 366535
24/09/2015 102.00p 103.33p 101.20p 101.75p 71740
23/09/2015 102.99p 102.99p 102.40p 102.95p 4365
22/09/2015 102.80p 103.95p 102.40p 102.40p 164390
21/09/2015 103.00p 103.65p 102.80p 103.65p 7890
18/09/2015 102.80p 104.35p 102.80p 102.80p 42690
17/09/2015 103.70p 103.70p 103.60p 103.70p 11395
16/09/2015 104.00p 104.60p 103.22p 103.90p 15265
15/09/2015 103.70p 104.60p 103.35p 103.35p 13225
14/09/2015 103.80p 103.80p 103.29p 103.40p 32180
11/09/2015 103.02p 104.45p 103.02p 103.80p 45980
10/09/2015 103.40p 104.80p 103.00p 103.80p 37660
09/09/2015 105.00p 105.28p 103.50p 104.90p 62455
08/09/2015 103.40p 103.58p 103.40p 103.50p 38165
07/09/2015 104.80p 104.80p 103.12p 103.95p 17635
04/09/2015 104.00p 104.16p 103.20p 103.80p 23360
03/09/2015 104.20p 105.16p 103.31p 105.00p 28955
02/09/2015 102.80p 103.80p 102.80p 103.50p 33960
01/09/2015 103.43p 103.43p 102.61p 103.30p 2120
28/08/2015 104.20p 104.28p 103.02p 103.90p 67580
27/08/2015 106.20p 106.20p 104.20p 105.00p 152520
26/08/2015 104.00p 104.53p 104.00p 104.30p 47675
25/08/2015 104.00p 106.00p 104.00p 105.50p 22155
24/08/2015 104.20p 104.20p 101.00p 102.60p 98235
21/08/2015 105.00p 105.60p 105.00p 105.45p 45390
20/08/2015 106.00p 106.42p 106.00p 106.30p 17380
19/08/2015 107.20p 107.20p 106.42p 107.20p 30600
18/08/2015 107.58p 107.58p 106.60p 107.40p 100515
17/08/2015 108.02p 108.02p 107.14p 107.40p 7365
14/08/2015 107.40p 108.02p 107.14p 107.80p 84435
13/08/2015 107.98p 108.16p 106.50p 107.30p 14460
12/08/2015 106.22p 107.19p 106.22p 106.50p 60730
11/08/2015 106.77p 107.45p 106.77p 106.90p 47130
10/08/2015 106.71p 106.90p 106.71p 106.90p 40080
07/08/2015 107.24p 107.40p 106.63p 106.90p 46400
06/08/2015 106.80p 107.40p 106.30p 106.80p 20255
05/08/2015 106.30p 107.20p 106.30p 106.30p 18495
04/08/2015 107.18p 107.20p 105.94p 106.35p 84180
03/08/2015 105.60p 107.20p 105.60p 106.40p 21725
31/07/2015 106.20p 107.20p 106.00p 107.20p 311100
30/07/2015 105.60p 105.80p 105.32p 105.70p 34440
29/07/2015 105.20p 105.72p 105.20p 105.20p 64750
28/07/2015 105.00p 105.32p 103.60p 105.10p 374710
27/07/2015 105.60p 105.90p 104.24p 105.80p 681825
24/07/2015 105.12p 105.50p 104.47p 104.90p 38735
23/07/2015 104.60p 105.91p 104.57p 105.15p 47570
22/07/2015 105.40p 105.40p 104.22p 105.00p 519875
21/07/2015 105.10p 105.34p 104.69p 105.10p 40955
20/07/2015 105.20p 105.20p 104.50p 104.95p 16505
17/07/2015 105.05p 105.05p 104.30p 104.90p 57845
16/07/2015 104.12p 104.70p 104.12p 104.70p 50000
15/07/2015 104.40p 105.00p 104.09p 104.75p 41890
14/07/2015 103.90p 104.44p 103.60p 104.30p 86530
13/07/2015 104.00p 104.52p 103.90p 104.40p 469050
10/07/2015 103.60p 104.80p 103.60p 103.60p 42055
09/07/2015 104.00p 104.00p 102.67p 103.30p 52835
08/07/2015 102.76p 104.20p 102.76p 103.30p 75280
07/07/2015 103.60p 104.20p 103.40p 103.40p 176800
06/07/2015 102.80p 103.60p 102.60p 103.60p 158790
03/07/2015 104.63p 105.51p 104.63p 104.85p 26120
02/07/2015 104.60p 105.05p 104.05p 105.05p 40425
01/07/2015 105.20p 105.53p 105.20p 105.50p 52405
30/06/2015 104.40p 104.40p 103.70p 104.25p 139555
29/06/2015 105.70p 105.70p 104.86p 105.20p 31240
26/06/2015 106.80p 107.24p 106.80p 107.10p 54885
25/06/2015 107.40p 107.58p 106.40p 106.40p 107515
24/06/2015 108.40p 108.52p 107.41p 108.10p 74750
23/06/2015 108.22p 108.38p 107.60p 108.25p 124960
22/06/2015 107.20p 108.08p 106.00p 107.60p 191130
19/06/2015 106.50p 106.80p 105.50p 106.70p 82350
18/06/2015 105.80p 106.20p 104.91p 105.55p 47340
17/06/2015 105.20p 106.25p 105.02p 105.80p 131845
16/06/2015 105.40p 106.25p 105.38p 106.00p 52820
15/06/2015 106.90p 106.90p 106.50p 106.50p 14935
12/06/2015 107.10p 108.18p 106.90p 106.90p 66420
11/06/2015 107.78p 108.17p 107.23p 107.65p 39110
10/06/2015 106.90p 107.39p 106.42p 107.30p 98895

*Close Price adjusted for both dividends and splits