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
05/11/2013 96.25p 97.10p 96.00p 96.00p 148855
04/11/2013 97.01p 97.10p 95.72p 97.10p 156120
01/11/2013 96.25p 97.01p 96.20p 96.20p 66435
31/10/2013 96.25p 96.98p 96.20p 96.20p 37730
30/10/2013 97.00p 97.20p 96.50p 97.20p 52625
29/10/2013 96.68p 96.68p 95.80p 96.40p 141365
28/10/2013 95.80p 96.52p 95.77p 96.20p 109395
25/10/2013 96.40p 96.40p 95.75p 96.20p 150680
24/10/2013 96.00p 96.40p 95.95p 95.95p 53660
23/10/2013 96.00p 96.50p 95.73p 96.30p 122660
22/10/2013 96.75p 96.75p 96.25p 96.30p 33485
21/10/2013 96.00p 96.70p 94.98p 96.30p 122685
18/10/2013 95.89p 96.14p 94.92p 95.60p 69570
17/10/2013 95.40p 95.52p 94.00p 95.20p 164240
16/10/2013 93.85p 94.56p 93.80p 94.00p 41995
15/10/2013 94.40p 95.08p 93.60p 93.85p 104715
14/10/2013 94.00p 94.00p 93.20p 93.75p 36830
11/10/2013 93.40p 94.00p 93.25p 94.00p 193940
10/10/2013 93.50p 93.80p 93.25p 93.80p 125980
09/10/2013 94.50p 94.50p 93.50p 93.85p 104245
08/10/2013 95.40p 95.40p 93.80p 93.80p 125795
07/10/2013 94.04p 94.20p 94.04p 94.20p 9375
04/10/2013 94.20p 95.20p 94.00p 94.00p 63630
03/10/2013 95.60p 95.60p 94.20p 94.60p 195175
02/10/2013 97.20p 97.30p 95.60p 95.60p 93845
01/10/2013 98.50p 98.50p 97.20p 97.20p 70885
30/09/2013 98.38p 98.38p 97.20p 97.20p 25990
27/09/2013 97.98p 98.60p 97.40p 97.40p 99455
26/09/2013 98.11p 98.80p 97.62p 98.28p 36670
25/09/2013 98.90p 98.98p 97.62p 98.40p 51910
24/09/2013 99.00p 99.00p 98.00p 99.00p 39480
23/09/2013 99.00p 99.30p 98.00p 98.00p 78315
20/09/2013 98.60p 99.20p 97.20p 99.20p 152970
19/09/2013 98.00p 98.60p 97.20p 97.20p 63820
18/09/2013 96.80p 98.40p 93.20p 96.50p 290780
17/09/2013 98.20p 98.38p 96.80p 96.80p 57705
16/09/2013 98.20p 98.20p 97.22p 98.20p 61905
13/09/2013 97.90p 98.18p 96.90p 96.90p 58155
12/09/2013 96.20p 98.20p 96.08p 96.60p 183750
11/09/2013 95.80p 97.48p 95.60p 96.50p 275285
10/09/2013 94.80p 95.60p 93.80p 95.60p 106965
09/09/2013 93.00p 94.20p 93.00p 93.80p 149680
06/09/2013 94.00p 94.20p 92.80p 93.50p 116090
05/09/2013 93.60p 93.60p 92.00p 92.80p 54850
04/09/2013 92.60p 93.60p 92.30p 92.80p 99165
03/09/2013 93.00p 93.01p 92.02p 92.30p 228755
02/09/2013 92.98p 92.98p 91.80p 92.20p 11870
30/08/2013 92.60p 92.60p 91.60p 91.90p 100120
29/08/2013 92.20p 92.40p 91.65p 92.00p 29875
28/08/2013 91.40p 93.00p 91.02p 91.85p 115645
27/08/2013 91.85p 93.00p 91.85p 93.00p 73790
23/08/2013 92.00p 92.50p 91.40p 91.80p 41100
22/08/2013 90.70p 92.03p 90.70p 91.40p 57260
21/08/2013 91.60p 91.60p 90.00p 90.00p 127225
20/08/2013 90.20p 91.20p 89.80p 90.00p 43655
19/08/2013 91.46p 91.59p 90.70p 90.90p 71490
16/08/2013 90.00p 91.52p 90.00p 90.80p 75875
15/08/2013 90.80p 92.40p 90.00p 90.00p 200910
14/08/2013 92.20p 92.40p 91.15p 91.60p 66670
13/08/2013 91.40p 92.00p 90.80p 91.15p 107980
12/08/2013 90.00p 91.40p 90.00p 90.10p 89675
09/08/2013 91.30p 91.30p 90.00p 90.45p 47245
08/08/2013 90.31p 90.64p 90.00p 90.00p 47420
07/08/2013 89.95p 90.00p 89.20p 89.70p 57850
06/08/2013 89.80p 90.50p 89.20p 89.20p 63200
05/08/2013 90.20p 90.20p 89.10p 89.70p 79130
02/08/2013 89.40p 89.90p 88.80p 89.45p 136015
01/08/2013 88.96p 88.98p 88.30p 88.80p 80860
31/07/2013 88.27p 89.00p 87.73p 89.00p 59460
30/07/2013 87.60p 88.27p 87.36p 88.00p 119655
29/07/2013 88.45p 88.80p 87.36p 88.80p 47970
26/07/2013 87.22p 88.78p 87.20p 88.00p 55160
25/07/2013 87.60p 88.78p 87.20p 87.20p 72750
24/07/2013 88.56p 88.56p 87.60p 88.20p 51285
23/07/2013 87.85p 88.80p 87.60p 87.60p 75890
22/07/2013 88.40p 88.80p 87.80p 88.20p 52665
19/07/2013 88.40p 88.40p 87.20p 87.80p 75495
18/07/2013 88.40p 88.40p 87.60p 87.95p 11490
17/07/2013 89.20p 89.20p 87.70p 87.95p 67345
16/07/2013 89.00p 89.20p 88.00p 89.20p 420065
15/07/2013 88.40p 89.00p 88.10p 88.50p 110200
12/07/2013 87.20p 88.00p 87.20p 87.55p 34285
11/07/2013 87.50p 87.60p 86.60p 87.50p 82920
10/07/2013 87.00p 87.00p 85.66p 86.60p 93375
09/07/2013 85.00p 86.20p 85.00p 85.90p 187465
08/07/2013 84.55p 85.60p 83.90p 85.40p 654825
05/07/2013 83.60p 84.72p 83.60p 84.40p 37690
04/07/2013 84.00p 84.60p 83.60p 84.10p 173630
03/07/2013 83.64p 83.64p 83.40p 83.40p 52290
02/07/2013 83.80p 83.97p 83.00p 83.50p 131805
01/07/2013 83.00p 83.80p 82.00p 83.40p 168615
28/06/2013 82.20p 83.36p 82.00p 82.00p 55250
27/06/2013 83.00p 83.16p 82.00p 82.40p 85455
26/06/2013 81.90p 83.60p 81.90p 82.65p 47010
25/06/2013 84.40p 84.40p 82.80p 83.60p 75620
24/06/2013 83.80p 85.02p 82.80p 83.20p 84730
21/06/2013 85.00p 85.00p 83.60p 83.60p 118535
20/06/2013 84.00p 85.38p 83.82p 84.40p 301645
19/06/2013 85.00p 85.95p 84.60p 84.60p 77915
18/06/2013 83.76p 85.40p 83.65p 85.30p 68110
17/06/2013 85.60p 85.60p 84.00p 84.40p 95620
14/06/2013 85.50p 85.50p 83.70p 84.65p 77745
13/06/2013 84.30p 85.40p 83.80p 84.40p 35300
12/06/2013 85.90p 85.90p 85.38p 85.40p 15355
11/06/2013 85.40p 86.10p 85.00p 85.50p 92750
10/06/2013 86.60p 86.60p 85.60p 86.10p 105605
07/06/2013 86.02p 86.76p 85.82p 86.60p 80755
06/06/2013 87.30p 87.60p 86.00p 86.60p 47540
05/06/2013 88.00p 88.20p 86.20p 87.60p 88880
04/06/2013 87.56p 88.60p 87.52p 88.00p 62520
03/06/2013 89.18p 89.30p 87.50p 88.15p 97180
31/05/2013 88.80p 90.18p 87.39p 88.75p 212990
30/05/2013 90.20p 90.20p 89.12p 89.60p 25515
29/05/2013 88.80p 89.80p 88.80p 89.40p 53710
28/05/2013 90.20p 90.40p 88.78p 89.70p 95020
24/05/2013 88.60p 90.36p 88.40p 89.30p 107995
23/05/2013 90.55p 90.55p 88.60p 89.20p 117195
22/05/2013 89.02p 90.58p 89.02p 90.30p 39170
21/05/2013 89.00p 89.80p 88.80p 89.80p 2293950
20/05/2013 89.00p 90.00p 88.62p 89.20p 116520
17/05/2013 89.40p 89.80p 88.62p 89.10p 117105
16/05/2013 89.00p 89.25p 88.20p 88.80p 74065
15/05/2013 88.80p 89.11p 88.02p 88.60p 130150
14/05/2013 89.00p 89.00p 87.80p 88.20p 83435
13/05/2013 88.76p 88.76p 87.50p 88.17p 86090
10/05/2013 88.60p 88.80p 87.30p 87.95p 101115
09/05/2013 88.38p 88.38p 87.32p 87.85p 56390
08/05/2013 87.22p 88.40p 87.00p 87.80p 172025
07/05/2013 88.24p 88.40p 87.00p 87.00p 80775
03/05/2013 87.90p 87.90p 86.80p 87.40p 119460
02/05/2013 86.90p 88.08p 86.90p 87.40p 46900
01/05/2013 87.30p 88.28p 87.00p 87.70p 53300
30/04/2013 87.70p 87.70p 87.30p 87.70p 75600
29/04/2013 88.00p 88.20p 87.22p 87.55p 76775
26/04/2013 87.80p 87.80p 87.40p 87.40p 39745
25/04/2013 87.80p 87.80p 86.70p 87.25p 86310
24/04/2013 87.78p 87.78p 86.60p 86.95p 81455
23/04/2013 88.10p 88.10p 86.95p 87.30p 196645
22/04/2013 87.10p 87.98p 87.10p 87.35p 52780
19/04/2013 86.90p 87.90p 86.90p 87.20p 44995
18/04/2013 86.50p 87.90p 86.50p 87.05p 14250
17/04/2013 86.93p 87.96p 86.64p 87.05p 109865
16/04/2013 86.73p 87.90p 86.73p 87.20p 45475
15/04/2013 87.60p 88.00p 86.79p 87.10p 72660
12/04/2013 87.60p 87.90p 86.82p 87.30p 51300
11/04/2013 86.82p 88.06p 86.82p 87.50p 79605
10/04/2013 87.36p 87.68p 86.70p 87.20p 128350
09/04/2013 87.40p 87.40p 85.90p 86.70p 95440
08/04/2013 86.96p 86.96p 85.60p 86.40p 105550
05/04/2013 87.15p 87.32p 85.60p 86.40p 88200
04/04/2013 87.80p 88.00p 86.40p 87.08p 144440
03/04/2013 87.20p 87.92p 86.60p 87.35p 182180
02/04/2013 87.80p 87.80p 86.70p 87.38p 184250
28/03/2013 86.90p 87.88p 86.60p 87.40p 275500
27/03/2013 87.10p 88.00p 86.90p 87.50p 115625
26/03/2013 88.20p 88.25p 87.00p 87.60p 60460
25/03/2013 88.02p 88.05p 86.92p 87.70p 38430
22/03/2013 87.20p 87.95p 86.70p 87.20p 80405
21/03/2013 88.00p 88.00p 87.07p 87.50p 60650
20/03/2013 87.00p 88.20p 87.00p 87.50p 105055
19/03/2013 87.80p 87.80p 87.40p 87.60p 154555
18/03/2013 88.00p 88.00p 86.87p 87.80p 180800
15/03/2013 88.80p 89.00p 87.25p 89.00p 120940
14/03/2013 86.70p 88.00p 86.70p 87.25p 184575
13/03/2013 86.86p 87.40p 86.70p 87.00p 58325
12/03/2013 87.00p 87.40p 86.86p 87.00p 93075
11/03/2013 86.60p 87.10p 86.06p 87.10p 134390
08/03/2013 86.60p 87.03p 85.94p 86.37p 154090
07/03/2013 86.60p 86.60p 85.74p 85.90p 25340
06/03/2013 85.22p 86.60p 85.22p 86.60p 95835
05/03/2013 86.35p 86.35p 85.82p 86.10p 81655
04/03/2013 85.78p 85.81p 84.60p 85.25p 103575
01/03/2013 85.43p 85.58p 85.10p 85.30p 117135
28/02/2013 85.40p 85.40p 84.20p 85.00p 46300
27/02/2013 84.00p 84.88p 83.80p 84.20p 80200
26/02/2013 84.18p 84.18p 82.80p 83.80p 16420
25/02/2013 84.51p 85.04p 83.40p 83.60p 69855
22/02/2013 84.80p 84.80p 83.40p 83.40p 62560
21/02/2013 83.00p 84.60p 83.00p 84.60p 98205
20/02/2013 83.40p 84.70p 83.05p 84.30p 157250
19/02/2013 82.40p 83.20p 82.10p 83.05p 324115
18/02/2013 82.34p 82.34p 81.40p 82.10p 37945
15/02/2013 82.60p 82.60p 82.00p 82.10p 7120
14/02/2013 82.45p 82.45p 81.40p 82.00p 86005
13/02/2013 82.20p 82.80p 81.50p 82.30p 98545
12/02/2013 82.00p 83.00p 81.20p 82.25p 164195
11/02/2013 82.10p 82.65p 81.70p 81.80p 118885
08/02/2013 82.40p 82.40p 81.70p 82.00p 77660
07/02/2013 83.00p 83.00p 81.60p 83.00p 58970
06/02/2013 83.00p 83.00p 81.60p 82.30p 126700
05/02/2013 83.10p 83.10p 81.80p 82.40p 99290
04/02/2013 81.88p 82.70p 81.85p 82.40p 160640
01/02/2013 82.60p 82.60p 81.92p 82.40p 318520
31/01/2013 82.20p 82.80p 81.80p 82.10p 62175
30/01/2013 82.60p 83.00p 82.45p 82.80p 37275
29/01/2013 83.20p 83.20p 82.50p 82.70p 103920
28/01/2013 83.20p 83.20p 82.25p 82.70p 105815
25/01/2013 82.20p 83.15p 82.20p 82.70p 34125
24/01/2013 82.60p 83.00p 82.50p 82.60p 29995
23/01/2013 83.20p 83.20p 82.36p 82.50p 55920

*Close Price adjusted for both dividends and splits