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
21/08/2014 92.75p 92.95p 92.19p 92.95p 49160
20/08/2014 92.40p 92.80p 91.25p 92.80p 368530
19/08/2014 92.70p 92.80p 92.30p 92.55p 74590
18/08/2014 92.00p 92.17p 91.35p 91.80p 39875
15/08/2014 91.75p 92.00p 90.90p 92.00p 58985
14/08/2014 91.75p 91.80p 91.00p 91.80p 79450
13/08/2014 90.70p 91.80p 90.66p 91.80p 98285
12/08/2014 89.80p 90.70p 89.80p 90.70p 54730
11/08/2014 90.20p 90.49p 90.06p 90.45p 37000
08/08/2014 89.45p 90.20p 89.40p 89.40p 88530
07/08/2014 90.35p 90.35p 89.40p 90.17p 32500
06/08/2014 89.45p 91.00p 89.40p 89.40p 78965
05/08/2014 90.85p 91.00p 90.00p 91.00p 57395
04/08/2014 90.45p 91.15p 89.70p 90.35p 48445
01/08/2014 89.95p 90.95p 89.55p 89.70p 81725
31/07/2014 91.35p 91.35p 90.60p 90.95p 98260
30/07/2014 90.23p 91.22p 90.23p 90.40p 44970
29/07/2014 91.35p 91.40p 90.16p 91.40p 43325
28/07/2014 90.15p 91.26p 90.15p 90.40p 67800
25/07/2014 91.15p 91.15p 90.47p 91.00p 99410
24/07/2014 90.10p 90.80p 89.42p 90.30p 36190
23/07/2014 89.52p 90.90p 89.47p 90.80p 30395
22/07/2014 90.86p 90.86p 89.57p 90.80p 71950
21/07/2014 89.80p 90.53p 89.75p 90.25p 48455
18/07/2014 90.00p 90.80p 89.42p 90.45p 39440
17/07/2014 90.60p 90.80p 89.60p 90.80p 60330
16/07/2014 91.15p 91.55p 89.17p 90.55p 115270
15/07/2014 90.00p 91.21p 90.00p 90.45p 60625
14/07/2014 91.20p 91.21p 90.65p 90.95p 6500
11/07/2014 90.45p 91.09p 89.67p 90.65p 99615
10/07/2014 89.65p 90.39p 89.41p 89.67p 94210
09/07/2014 90.05p 91.10p 89.70p 89.85p 87260
08/07/2014 91.00p 91.53p 90.00p 90.45p 138760
07/07/2014 90.70p 90.88p 90.47p 90.70p 129580
04/07/2014 91.46p 91.60p 90.49p 90.90p 161220
03/07/2014 90.95p 91.60p 89.90p 91.60p 173995
02/07/2014 90.10p 91.93p 89.90p 89.90p 37010
01/07/2014 91.60p 92.00p 91.10p 91.93p 88770
30/06/2014 91.50p 91.73p 90.99p 91.67p 41505
27/06/2014 91.90p 92.20p 91.25p 91.70p 114890
26/06/2014 91.95p 91.95p 90.66p 91.27p 172980
25/06/2014 93.10p 93.68p 91.20p 91.70p 160615
24/06/2014 94.05p 95.00p 93.40p 93.40p 72150
23/06/2014 94.51p 95.20p 94.51p 94.90p 23015
20/06/2014 96.15p 96.15p 94.50p 94.90p 132450
19/06/2014 96.15p 96.15p 94.35p 96.10p 87380
18/06/2014 95.00p 95.55p 94.45p 95.40p 62390
17/06/2014 95.10p 95.60p 94.30p 94.30p 79250
16/06/2014 94.60p 95.40p 94.36p 95.40p 116830
13/06/2014 95.05p 95.75p 94.54p 95.00p 57515
12/06/2014 95.40p 95.94p 95.20p 95.75p 105520
11/06/2014 95.45p 96.27p 95.36p 95.85p 186410
10/06/2014 95.70p 96.51p 95.52p 96.00p 183730
09/06/2014 96.20p 96.40p 95.56p 96.40p 87005
06/06/2014 95.60p 96.75p 95.25p 96.50p 310110
05/06/2014 95.80p 96.00p 95.70p 96.00p 83020
04/06/2014 95.80p 96.34p 95.10p 96.30p 179135
03/06/2014 95.80p 96.40p 95.09p 96.00p 118515
02/06/2014 96.60p 96.60p 95.41p 96.35p 67185
30/05/2014 95.78p 96.05p 95.05p 96.05p 75535
29/05/2014 96.00p 96.00p 95.70p 95.70p 68245
28/05/2014 96.00p 96.00p 95.82p 95.90p 49955
27/05/2014 96.15p 96.15p 95.33p 95.92p 83680
23/05/2014 95.10p 95.75p 94.97p 95.75p 72640
22/05/2014 94.70p 95.80p 94.40p 94.40p 134770
21/05/2014 95.05p 96.58p 94.73p 95.05p 200230
20/05/2014 97.00p 97.00p 95.40p 95.40p 88255
19/05/2014 97.45p 99.31p 96.50p 96.50p 186455
16/05/2014 99.25p 99.70p 98.01p 98.60p 214665
15/05/2014 99.45p 100.60p 99.20p 99.20p 70155
14/05/2014 100.20p 100.96p 99.60p 99.60p 76710
13/05/2014 100.60p 101.00p 100.00p 101.00p 87110
12/05/2014 100.50p 100.65p 99.83p 100.60p 80765
09/05/2014 99.60p 100.60p 99.30p 100.05p 56840
08/05/2014 100.60p 100.60p 99.60p 100.60p 96320
07/05/2014 100.00p 100.30p 99.65p 100.00p 90315
06/05/2014 100.50p 100.60p 99.65p 100.60p 28765
02/05/2014 99.95p 101.21p 99.95p 99.95p 99795
01/05/2014 100.60p 100.60p 99.60p 99.60p 106080
30/04/2014 99.60p 100.22p 99.60p 99.60p 52915
29/04/2014 99.60p 100.30p 99.60p 99.60p 78065
28/04/2014 99.60p 100.23p 99.60p 99.60p 45950
25/04/2014 100.30p 100.40p 99.20p 99.20p 72690
24/04/2014 100.00p 100.41p 99.00p 99.60p 126170
23/04/2014 99.00p 100.45p 99.00p 99.00p 96395
22/04/2014 100.00p 100.20p 99.02p 100.00p 41075
17/04/2014 99.20p 100.00p 98.59p 100.00p 88240
16/04/2014 99.53p 99.53p 98.60p 98.90p 38100
15/04/2014 99.60p 99.87p 98.40p 98.60p 100455
14/04/2014 99.60p 101.00p 98.80p 99.35p 175385
11/04/2014 99.90p 100.75p 99.90p 100.15p 55365
10/04/2014 101.00p 101.12p 100.00p 100.75p 57330
09/04/2014 100.40p 100.96p 98.80p 100.00p 92880
08/04/2014 100.50p 101.09p 98.80p 98.80p 186275
07/04/2014 101.00p 102.60p 100.40p 100.40p 147550
04/04/2014 102.60p 102.60p 101.24p 102.60p 113775
03/04/2014 102.10p 102.40p 101.30p 102.40p 158700
02/04/2014 101.80p 102.10p 101.00p 101.75p 124540
01/04/2014 101.80p 101.80p 101.00p 101.40p 93230
31/03/2014 101.10p 101.60p 101.00p 101.10p 184425
28/03/2014 101.60p 101.70p 100.84p 101.40p 74645
27/03/2014 102.80p 102.90p 101.10p 101.30p 69840
26/03/2014 103.40p 103.80p 102.60p 102.60p 173905
25/03/2014 103.50p 103.95p 103.50p 103.95p 145010
24/03/2014 103.60p 104.41p 103.55p 103.60p 117475
21/03/2014 103.60p 104.40p 103.60p 104.40p 66095
20/03/2014 104.60p 104.70p 103.70p 104.60p 117195
19/03/2014 104.30p 105.29p 104.07p 104.60p 95485
18/03/2014 104.74p 105.20p 104.00p 104.50p 83650
17/03/2014 103.90p 105.10p 103.70p 103.70p 145540
14/03/2014 104.00p 105.30p 104.00p 104.60p 92535
13/03/2014 106.00p 106.00p 104.95p 105.30p 90855
12/03/2014 105.74p 106.00p 104.80p 105.20p 74960
11/03/2014 106.00p 106.00p 104.90p 106.00p 96730
10/03/2014 105.08p 106.39p 105.08p 105.30p 83785
07/03/2014 105.60p 106.40p 105.60p 105.70p 45885
06/03/2014 106.40p 106.40p 105.60p 106.40p 73055
05/03/2014 106.40p 106.40p 105.56p 106.40p 74590
04/03/2014 105.60p 106.40p 104.70p 106.40p 115490
03/03/2014 105.30p 105.90p 104.65p 104.90p 75410
28/02/2014 105.80p 105.90p 105.40p 105.90p 21940
27/02/2014 107.00p 107.00p 105.40p 105.40p 95110
26/02/2014 105.80p 107.60p 105.80p 106.30p 2540
25/02/2014 106.60p 107.60p 105.77p 107.60p 57445
24/02/2014 106.20p 106.67p 105.86p 106.60p 66585
21/02/2014 106.20p 106.20p 105.60p 105.90p 70035
20/02/2014 105.50p 106.30p 105.50p 106.00p 64060
19/02/2014 106.80p 107.30p 106.80p 107.10p 75990
18/02/2014 107.80p 107.80p 107.00p 107.00p 23920
17/02/2014 107.80p 107.80p 106.60p 106.60p 132015
14/02/2014 107.80p 107.80p 106.64p 107.80p 57675
13/02/2014 107.48p 107.60p 106.90p 106.90p 75955
12/02/2014 107.86p 108.00p 106.80p 107.20p 191755
11/02/2014 107.44p 107.44p 106.40p 107.00p 81745
10/02/2014 107.45p 107.60p 106.80p 106.80p 45355
07/02/2014 105.80p 107.00p 105.03p 106.20p 219060
06/02/2014 105.20p 105.40p 103.40p 105.05p 107980
05/02/2014 104.00p 104.40p 102.82p 103.40p 60735
04/02/2014 103.80p 104.00p 103.20p 104.00p 137160
03/02/2014 103.30p 104.00p 102.89p 103.20p 79240
31/01/2014 103.40p 103.70p 102.34p 103.40p 99595
30/01/2014 103.00p 103.40p 101.30p 103.40p 132715
29/01/2014 103.20p 103.80p 101.40p 103.10p 253490
28/01/2014 102.20p 102.67p 101.10p 102.20p 162070
27/01/2014 103.30p 103.43p 101.08p 101.60p 257840
24/01/2014 106.80p 107.59p 104.00p 104.50p 225320
23/01/2014 108.60p 109.40p 107.10p 107.10p 108090
22/01/2014 108.60p 109.40p 108.60p 109.40p 80450
21/01/2014 106.70p 108.80p 106.70p 108.10p 158535
20/01/2014 106.60p 107.39p 106.10p 106.70p 350025
17/01/2014 106.44p 106.58p 105.26p 105.80p 85340
16/01/2014 105.70p 106.59p 104.59p 105.80p 147805
15/01/2014 104.00p 105.40p 103.00p 105.05p 171205
14/01/2014 102.90p 103.60p 102.00p 103.00p 117375
13/01/2014 102.00p 103.10p 101.90p 102.70p 57885
10/01/2014 102.80p 103.20p 101.80p 101.80p 149485
09/01/2014 103.20p 103.49p 102.20p 102.20p 30530
08/01/2014 101.80p 103.50p 101.30p 102.00p 123110
07/01/2014 102.00p 102.20p 101.24p 101.40p 85605
06/01/2014 101.06p 102.20p 100.99p 101.35p 108560
03/01/2014 100.80p 102.00p 99.20p 101.10p 105135
02/01/2014 100.40p 100.40p 98.75p 100.00p 71160
31/12/2013 98.55p 99.39p 98.00p 98.80p 13455
30/12/2013 99.00p 99.20p 98.00p 98.00p 86055
27/12/2013 99.00p 99.00p 97.99p 98.40p 72105
24/12/2013 98.84p 98.84p 98.30p 98.30p 16000
23/12/2013 97.20p 98.26p 97.20p 97.20p 138665
20/12/2013 98.30p 99.00p 97.40p 97.70p 224885
19/12/2013 97.27p 97.90p 97.20p 97.70p 258330
18/12/2013 97.68p 97.68p 96.60p 97.20p 53315
17/12/2013 97.20p 97.60p 96.60p 96.60p 52870
16/12/2013 97.60p 97.60p 96.61p 97.60p 91380
13/12/2013 96.93p 97.25p 96.80p 97.10p 62315
12/12/2013 97.36p 97.37p 96.60p 97.10p 187235
11/12/2013 97.00p 97.37p 96.80p 97.20p 84970
10/12/2013 97.80p 97.80p 96.80p 96.80p 60915
09/12/2013 97.00p 97.70p 96.60p 97.30p 133915
06/12/2013 97.00p 97.80p 96.60p 96.60p 246305
05/12/2013 97.05p 98.10p 97.00p 97.00p 113950
04/12/2013 97.00p 98.19p 96.83p 97.80p 45670
03/12/2013 97.00p 97.40p 96.44p 96.70p 190625
02/12/2013 97.20p 97.20p 96.47p 96.75p 45925
29/11/2013 97.20p 97.20p 96.40p 96.75p 38060
28/11/2013 97.20p 97.20p 96.43p 96.72p 59900
27/11/2013 97.20p 97.20p 96.10p 96.60p 252735
26/11/2013 97.20p 97.20p 96.27p 96.60p 74965
25/11/2013 96.60p 96.84p 96.15p 96.50p 90310
22/11/2013 97.20p 97.20p 96.03p 96.50p 57800
21/11/2013 96.87p 96.87p 96.00p 96.60p 199360
20/11/2013 96.00p 96.90p 96.00p 96.00p 45235
19/11/2013 96.76p 97.20p 96.20p 96.60p 52375
18/11/2013 97.20p 97.60p 96.60p 96.90p 48030
15/11/2013 97.11p 97.11p 96.90p 96.90p 5000
14/11/2013 97.60p 97.60p 96.40p 96.40p 30090
13/11/2013 96.60p 97.60p 96.20p 96.20p 144035
12/11/2013 97.20p 97.60p 96.60p 96.60p 52810
11/11/2013 96.80p 97.00p 96.13p 96.70p 113765
08/11/2013 96.34p 96.60p 96.11p 96.13p 83160
07/11/2013 96.17p 96.40p 96.17p 96.40p 4075
06/11/2013 96.66p 96.66p 96.00p 96.55p 89800

*Close Price adjusted for both dividends and splits