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
09/06/2015 106.60p 107.00p 106.40p 106.70p 193795
08/06/2015 106.80p 107.40p 106.32p 107.20p 73045
05/06/2015 107.10p 107.18p 105.40p 107.00p 110300
04/06/2015 106.50p 107.20p 106.12p 107.20p 107770
03/06/2015 106.80p 107.10p 106.53p 106.70p 18770
02/06/2015 105.70p 107.00p 105.70p 106.80p 259370
01/06/2015 106.00p 106.90p 105.02p 106.35p 339540
29/05/2015 104.70p 105.71p 104.43p 105.05p 120870
28/05/2015 104.00p 104.70p 103.40p 103.90p 73405
27/05/2015 103.00p 103.60p 102.20p 103.45p 213160
26/05/2015 102.10p 102.80p 102.10p 102.60p 68735
22/05/2015 101.94p 102.10p 101.30p 101.90p 112775
21/05/2015 102.00p 102.10p 101.72p 101.80p 117170
20/05/2015 102.10p 102.17p 100.80p 102.10p 69140
19/05/2015 101.70p 102.00p 100.90p 101.20p 265355
18/05/2015 100.70p 101.80p 100.53p 101.70p 160520
15/05/2015 99.05p 100.60p 98.98p 99.90p 173675
14/05/2015 100.00p 100.40p 99.15p 100.40p 39925
13/05/2015 99.35p 99.50p 98.40p 99.45p 56230
12/05/2015 97.55p 98.90p 97.55p 98.70p 90920
11/05/2015 97.85p 99.38p 97.05p 99.30p 186775
08/05/2015 96.00p 97.64p 96.00p 97.00p 234775
07/05/2015 95.40p 97.70p 95.40p 96.15p 25995
06/05/2015 96.85p 97.22p 96.40p 97.22p 12225
05/05/2015 96.80p 97.39p 96.40p 96.40p 56925
01/05/2015 97.50p 98.40p 95.84p 96.80p 250375
30/04/2015 95.85p 96.76p 95.65p 95.65p 156420
29/04/2015 97.25p 97.60p 96.00p 96.00p 70505
28/04/2015 97.55p 97.60p 96.20p 96.20p 42650
27/04/2015 97.55p 97.80p 96.78p 97.80p 28315
24/04/2015 97.55p 97.60p 96.60p 97.60p 46070
23/04/2015 97.00p 97.30p 96.85p 96.93p 4785
22/04/2015 96.30p 97.13p 96.20p 96.85p 38840
21/04/2015 97.03p 97.60p 96.93p 96.93p 57315
20/04/2015 96.66p 96.91p 96.53p 96.53p 63200
17/04/2015 96.20p 97.80p 95.96p 97.80p 300325
16/04/2015 96.00p 96.20p 95.60p 96.20p 44525
15/04/2015 96.10p 96.10p 95.61p 95.70p 33645
14/04/2015 95.65p 95.81p 95.53p 95.65p 40380
13/04/2015 95.34p 96.11p 95.00p 95.70p 219490
10/04/2015 94.85p 96.00p 93.95p 95.00p 250875
09/04/2015 94.31p 94.31p 93.40p 94.10p 88950
08/04/2015 92.95p 94.20p 91.95p 93.80p 345605
07/04/2015 93.95p 94.00p 92.43p 93.80p 113095
02/04/2015 92.80p 93.44p 92.00p 92.90p 195240
01/04/2015 92.70p 93.00p 92.07p 93.00p 96480
31/03/2015 93.45p 93.75p 92.60p 92.60p 78385
30/03/2015 93.40p 94.57p 93.40p 93.85p 44810
27/03/2015 94.60p 94.60p 93.22p 94.60p 64235
26/03/2015 93.55p 94.64p 93.55p 93.60p 81795
25/03/2015 94.80p 94.80p 94.30p 94.80p 220550
24/03/2015 94.35p 94.80p 93.60p 94.80p 382940
23/03/2015 93.50p 94.80p 93.20p 94.80p 107920
20/03/2015 94.55p 94.60p 93.49p 93.50p 32130
19/03/2015 93.95p 94.00p 93.05p 94.00p 112700
18/03/2015 93.55p 93.60p 92.80p 93.60p 66625
17/03/2015 92.82p 93.10p 92.75p 93.10p 41910
16/03/2015 93.60p 93.80p 92.50p 93.25p 40895
13/03/2015 92.50p 93.02p 92.21p 93.02p 45935
12/03/2015 92.53p 92.86p 92.53p 92.70p 34675
11/03/2015 93.75p 93.75p 91.80p 91.80p 90295
10/03/2015 92.55p 93.25p 92.20p 92.75p 31195
09/03/2015 92.92p 93.08p 92.75p 93.05p 36260
06/03/2015 93.15p 93.20p 92.25p 92.60p 60410
05/03/2015 92.05p 93.05p 92.00p 93.05p 79110
04/03/2015 92.75p 93.00p 92.00p 92.60p 140155
03/03/2015 93.05p 93.10p 92.20p 92.20p 51445
02/03/2015 92.90p 93.00p 91.89p 92.00p 128360
27/02/2015 92.40p 92.95p 91.90p 92.95p 21550
26/02/2015 92.20p 92.73p 92.20p 92.73p 70740
25/02/2015 91.30p 92.19p 91.10p 92.00p 71530
24/02/2015 91.75p 91.75p 90.70p 91.20p 68905
23/02/2015 90.95p 91.70p 90.50p 91.15p 100275
20/02/2015 90.30p 91.00p 90.00p 91.00p 41835
19/02/2015 90.50p 90.62p 90.11p 90.55p 91040
18/02/2015 90.90p 90.95p 90.03p 90.95p 79525
17/02/2015 90.95p 91.00p 89.90p 90.40p 149895
16/02/2015 90.20p 91.00p 89.75p 91.00p 135140
13/02/2015 90.00p 90.00p 88.91p 90.00p 41945
12/02/2015 89.10p 89.10p 88.22p 89.00p 20960
11/02/2015 89.15p 89.15p 88.10p 88.77p 22700
10/02/2015 88.89p 88.89p 88.30p 88.75p 18910
09/02/2015 88.20p 89.30p 88.20p 88.65p 52700
06/02/2015 89.20p 89.20p 88.78p 89.00p 72940
05/02/2015 88.20p 88.82p 88.00p 88.00p 41640
04/02/2015 88.05p 88.61p 87.50p 88.45p 95875
03/02/2015 87.25p 89.15p 87.25p 88.50p 37535
02/02/2015 87.45p 88.39p 87.00p 87.00p 52345
30/01/2015 88.69p 89.10p 87.89p 88.40p 56355
29/01/2015 88.75p 89.10p 87.45p 89.10p 50910
28/01/2015 88.85p 89.25p 87.70p 89.10p 33850
27/01/2015 87.95p 88.90p 87.45p 87.70p 146725
26/01/2015 87.45p 88.33p 87.45p 87.80p 28490
23/01/2015 88.80p 89.05p 87.66p 88.70p 203375
22/01/2015 88.35p 88.60p 86.60p 88.60p 72335
21/01/2015 88.40p 88.40p 86.60p 88.15p 60520
20/01/2015 86.80p 87.00p 86.00p 86.00p 151785
19/01/2015 86.30p 87.37p 86.30p 87.15p 61260
16/01/2015 87.05p 87.57p 86.00p 86.35p 152280
15/01/2015 87.80p 87.80p 86.54p 87.65p 57905
14/01/2015 87.00p 87.80p 86.60p 87.35p 74520
13/01/2015 88.95p 88.95p 87.80p 88.50p 60680
12/01/2015 87.65p 88.54p 87.34p 88.30p 140690
09/01/2015 88.11p 88.50p 87.60p 88.20p 29325
08/01/2015 87.80p 88.50p 87.80p 88.10p 28540
07/01/2015 87.60p 88.20p 86.65p 87.45p 137850
06/01/2015 86.36p 87.12p 86.12p 86.45p 72100
05/01/2015 87.00p 87.19p 86.14p 86.95p 66420
02/01/2015 87.40p 87.40p 85.75p 86.50p 65460
31/12/2014 86.97p 86.97p 85.75p 86.40p 33405
30/12/2014 85.55p 86.89p 85.55p 86.43p 19750
29/12/2014 86.30p 87.03p 86.08p 86.75p 33375
24/12/2014 86.75p 86.75p 86.15p 86.35p 8165
23/12/2014 86.10p 86.60p 85.87p 86.15p 11365
22/12/2014 85.95p 86.00p 85.80p 85.87p 52100
19/12/2014 85.95p 86.00p 85.18p 86.00p 27875
18/12/2014 85.15p 85.50p 85.03p 85.50p 67895
17/12/2014 83.34p 84.70p 83.30p 84.05p 44025
16/12/2014 83.45p 84.95p 83.00p 84.70p 225955
15/12/2014 85.50p 85.50p 83.60p 83.60p 18820
12/12/2014 84.65p 85.60p 84.00p 84.00p 87695
11/12/2014 85.15p 85.88p 85.00p 85.00p 38155
10/12/2014 85.90p 86.30p 85.25p 86.30p 82880
09/12/2014 86.95p 86.95p 85.25p 85.95p 59740
08/12/2014 85.85p 87.01p 85.80p 85.80p 166355
05/12/2014 86.40p 86.80p 86.06p 86.80p 62810
04/12/2014 86.30p 86.80p 86.01p 86.40p 54825
03/12/2014 86.05p 86.82p 85.80p 85.80p 97035
02/12/2014 86.50p 87.60p 86.00p 87.60p 63265
01/12/2014 86.68p 86.80p 85.88p 86.80p 47350
28/11/2014 86.18p 86.80p 86.00p 86.80p 38475
27/11/2014 86.45p 86.62p 86.40p 86.40p 75395
26/11/2014 87.75p 88.00p 86.50p 88.00p 94570
25/11/2014 86.80p 88.00p 86.13p 87.05p 67320
24/11/2014 88.10p 88.10p 87.00p 87.60p 86290
21/11/2014 87.75p 87.75p 86.20p 87.10p 131380
20/11/2014 87.05p 87.57p 86.60p 86.60p 76415
19/11/2014 87.80p 87.80p 87.11p 87.40p 41750
18/11/2014 87.45p 89.00p 87.20p 87.20p 45980
17/11/2014 87.86p 88.89p 87.82p 88.70p 84125
14/11/2014 88.50p 89.25p 88.15p 88.70p 52115
13/11/2014 88.96p 89.50p 88.10p 88.95p 7490
12/11/2014 89.60p 90.30p 88.40p 89.50p 82290
11/11/2014 88.65p 89.15p 88.40p 88.40p 46425
10/11/2014 89.75p 89.80p 88.52p 89.25p 27765
07/11/2014 89.43p 89.43p 89.05p 89.20p 33860
06/11/2014 89.90p 89.90p 88.85p 89.40p 16070
05/11/2014 89.80p 89.82p 88.64p 89.20p 32985
04/11/2014 89.60p 89.61p 88.45p 88.45p 45430
03/11/2014 89.20p 89.74p 88.74p 89.15p 74325
31/10/2014 88.90p 89.45p 87.86p 89.45p 115820
30/10/2014 87.90p 88.00p 86.69p 87.30p 18185
29/10/2014 87.00p 87.73p 86.40p 87.05p 88245
28/10/2014 86.00p 87.20p 85.76p 86.65p 85600
27/10/2014 85.29p 85.85p 84.90p 85.20p 33835
24/10/2014 85.00p 85.60p 85.00p 85.42p 66020
23/10/2014 84.95p 85.62p 84.95p 84.98p 23995
22/10/2014 85.41p 85.62p 85.41p 85.62p 9400
21/10/2014 83.35p 84.75p 83.35p 84.75p 70875
20/10/2014 83.20p 83.35p 82.00p 83.35p 77875
17/10/2014 80.45p 82.52p 80.45p 82.25p 68875
16/10/2014 81.70p 83.20p 80.50p 81.70p 262115
15/10/2014 84.05p 84.58p 81.50p 81.50p 278560
14/10/2014 84.30p 84.81p 83.70p 84.75p 119765
13/10/2014 83.60p 84.60p 83.60p 83.60p 43435
10/10/2014 85.20p 85.63p 84.10p 84.10p 147920
09/10/2014 86.40p 86.40p 85.80p 86.03p 21470
08/10/2014 85.80p 86.37p 85.46p 86.05p 189075
07/10/2014 86.45p 87.83p 86.40p 86.40p 84805
06/10/2014 87.50p 88.40p 86.90p 87.60p 47450
03/10/2014 87.05p 87.66p 86.90p 86.90p 158025
02/10/2014 88.80p 88.80p 86.40p 86.40p 280035
01/10/2014 89.15p 89.83p 88.15p 88.50p 244675
30/09/2014 89.35p 89.55p 89.00p 89.00p 83245
29/09/2014 89.72p 90.00p 89.50p 89.70p 34600
26/09/2014 89.80p 90.29p 89.60p 89.82p 46845
25/09/2014 90.30p 90.44p 89.80p 89.80p 10175
24/09/2014 90.54p 90.63p 90.20p 90.45p 7260
23/09/2014 91.05p 91.20p 90.20p 90.20p 70640
22/09/2014 91.65p 92.19p 91.20p 91.20p 158325
19/09/2014 91.65p 92.40p 91.40p 91.40p 127360
18/09/2014 92.25p 93.00p 91.20p 91.20p 98680
17/09/2014 92.25p 92.92p 92.25p 92.92p 25705
16/09/2014 92.80p 93.21p 92.23p 92.85p 62810
15/09/2014 93.46p 93.46p 92.99p 93.40p 31305
12/09/2014 93.40p 93.96p 93.37p 93.37p 51565
11/09/2014 93.80p 94.55p 93.40p 93.40p 47330
10/09/2014 93.75p 94.24p 93.70p 93.70p 62530
09/09/2014 93.75p 94.87p 93.69p 93.70p 74525
08/09/2014 93.75p 95.35p 93.70p 94.00p 47930
05/09/2014 94.07p 95.09p 94.07p 94.20p 30790
04/09/2014 94.40p 95.10p 94.40p 94.60p 50585
03/09/2014 94.55p 94.90p 94.40p 94.70p 37705
02/09/2014 94.60p 94.60p 94.15p 94.15p 9000
01/09/2014 94.34p 94.34p 93.46p 94.15p 45775
29/08/2014 93.60p 94.40p 93.56p 93.85p 92215
28/08/2014 94.10p 94.55p 93.52p 93.80p 62320
27/08/2014 94.20p 94.60p 93.31p 94.35p 40555
26/08/2014 92.80p 94.20p 92.62p 94.20p 91115
22/08/2014 92.75p 92.75p 92.59p 92.70p 20800

*Close Price adjusted for both dividends and splits