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
22/01/2013 82.95p 82.95p 82.20p 82.70p 32070
21/01/2013 83.20p 83.20p 82.40p 82.80p 71580
18/01/2013 82.64p 83.10p 82.56p 82.80p 110185
17/01/2013 82.70p 83.20p 82.64p 82.95p 287330
16/01/2013 82.60p 83.38p 82.60p 82.90p 86615
15/01/2013 84.00p 84.00p 83.02p 83.05p 107500
14/01/2013 84.00p 84.16p 82.42p 83.20p 144795
11/01/2013 83.60p 83.60p 82.80p 82.80p 76535
10/01/2013 83.44p 83.44p 82.00p 82.80p 333250
09/01/2013 82.10p 83.58p 81.10p 82.80p 153230
08/01/2013 81.40p 81.98p 80.40p 81.30p 88710
07/01/2013 81.18p 81.38p 80.60p 80.60p 89865
04/01/2013 81.00p 81.00p 80.40p 80.40p 19280
03/01/2013 80.40p 80.98p 79.70p 80.30p 134720
02/01/2013 79.90p 80.40p 79.90p 79.90p 146995
31/12/2012 79.50p 79.66p 78.88p 79.20p 108455
28/12/2012 79.50p 79.98p 79.02p 79.20p 71385
27/12/2012 79.98p 79.98p 79.30p 79.30p 1840
24/12/2012 79.50p 79.50p 78.60p 79.30p 49590
21/12/2012 79.35p 80.00p 78.96p 79.20p 39475
20/12/2012 79.60p 80.00p 79.10p 79.40p 981140
19/12/2012 78.40p 79.20p 78.20p 79.20p 143115
18/12/2012 78.38p 78.58p 77.12p 77.80p 72070
17/12/2012 78.00p 78.17p 77.40p 77.95p 96610
14/12/2012 77.20p 78.00p 77.20p 77.50p 115985
13/12/2012 77.20p 77.41p 76.95p 76.95p 36090
12/12/2012 75.80p 77.10p 75.80p 76.85p 156025
11/12/2012 75.40p 75.76p 75.10p 75.60p 54070
10/12/2012 75.30p 75.30p 75.20p 75.20p 20830
07/12/2012 75.24p 75.30p 74.70p 74.70p 586460
06/12/2012 75.00p 75.22p 74.12p 74.80p 70210
05/12/2012 75.00p 75.14p 74.32p 74.70p 80360
04/12/2012 75.00p 75.10p 74.20p 74.70p 89920
03/12/2012 74.98p 74.98p 74.30p 74.45p 53115
30/11/2012 74.80p 74.80p 74.30p 74.40p 98415
29/11/2012 75.00p 75.00p 73.96p 74.80p 47340
28/11/2012 74.46p 74.51p 74.10p 74.10p 49655
27/11/2012 75.00p 75.00p 73.80p 74.40p 157060
26/11/2012 74.20p 75.00p 74.00p 74.30p 625260
23/11/2012 75.05p 75.05p 74.30p 74.60p 97015
22/11/2012 74.40p 74.90p 74.40p 74.75p 29700
21/11/2012 74.40p 75.05p 74.40p 74.75p 48110
20/11/2012 74.42p 75.00p 74.40p 74.77p 93655
19/11/2012 74.32p 75.19p 74.32p 74.75p 57790
16/11/2012 75.20p 75.28p 74.02p 74.65p 38150
15/11/2012 75.26p 75.40p 74.14p 75.40p 10770
14/11/2012 75.20p 75.40p 74.33p 74.85p 21850
13/11/2012 74.40p 75.40p 74.20p 75.40p 135240
12/11/2012 75.60p 75.60p 74.60p 75.00p 133275
09/11/2012 74.60p 75.74p 74.60p 75.10p 333705
08/11/2012 75.20p 75.20p 75.00p 75.00p 68850
07/11/2012 75.10p 75.10p 74.85p 75.00p 90240
06/11/2012 74.90p 75.00p 74.70p 74.90p 158665
05/11/2012 75.00p 75.97p 74.60p 74.75p 87380
02/11/2012 75.00p 75.20p 74.70p 75.05p 104765
01/11/2012 74.60p 74.90p 74.30p 74.70p 93975
31/10/2012 75.00p 75.38p 74.42p 74.65p 73765
30/10/2012 75.98p 75.98p 75.02p 75.30p 174655
29/10/2012 76.00p 76.38p 75.10p 75.50p 225320
26/10/2012 76.33p 76.40p 75.50p 75.90p 105270
25/10/2012 76.20p 76.70p 75.70p 76.25p 68750
24/10/2012 76.60p 76.78p 75.90p 76.30p 51780
23/10/2012 77.72p 77.72p 76.10p 76.10p 24180
22/10/2012 76.70p 77.90p 76.70p 77.30p 70240
19/10/2012 77.90p 77.90p 77.02p 77.50p 37720
18/10/2012 77.22p 77.90p 77.00p 77.50p 95915
17/10/2012 76.80p 78.00p 76.80p 77.30p 72970
16/10/2012 77.40p 77.60p 76.82p 77.55p 117745
15/10/2012 76.60p 77.18p 76.22p 76.80p 315980
12/10/2012 76.60p 76.60p 76.22p 76.30p 60955
11/10/2012 76.35p 76.78p 76.22p 76.30p 258635
10/10/2012 76.20p 76.58p 76.02p 76.30p 761505
09/10/2012 76.74p 76.78p 76.00p 76.00p 15105
08/10/2012 76.80p 76.98p 75.82p 76.00p 110700
05/10/2012 76.60p 76.92p 75.67p 76.20p 237915
04/10/2012 76.18p 76.58p 75.80p 75.80p 158845
03/10/2012 75.70p 76.19p 75.22p 75.50p 106985
02/10/2012 74.60p 76.00p 73.40p 75.20p 156740
01/10/2012 74.10p 74.20p 73.90p 73.90p 68890
28/09/2012 74.20p 74.20p 73.80p 73.80p 28735
27/09/2012 73.80p 73.80p 73.30p 73.70p 17500
26/09/2012 73.80p 74.31p 73.00p 73.40p 128550
25/09/2012 74.19p 74.19p 73.22p 73.60p 44700
24/09/2012 73.88p 73.99p 73.00p 73.50p 98385
21/09/2012 74.15p 74.24p 72.80p 73.50p 131115
20/09/2012 73.98p 74.20p 73.35p 73.35p 22665
19/09/2012 74.15p 74.15p 73.12p 73.45p 53065
18/09/2012 73.60p 74.10p 72.80p 72.80p 117970
17/09/2012 73.60p 74.25p 73.14p 73.43p 143355
14/09/2012 74.00p 74.26p 73.07p 73.45p 125990
13/09/2012 73.26p 73.26p 72.90p 72.90p 17905
12/09/2012 73.16p 73.50p 72.60p 72.60p 40950
11/09/2012 73.60p 73.60p 72.70p 73.30p 176500
10/09/2012 73.51p 73.51p 73.30p 73.30p 5275
07/09/2012 73.16p 73.68p 73.16p 73.30p 46670
06/09/2012 73.80p 74.00p 72.60p 73.20p 45310
05/09/2012 73.70p 74.00p 72.60p 72.60p 153760
04/09/2012 72.80p 73.34p 72.80p 73.10p 20195
03/09/2012 73.58p 73.73p 72.70p 73.30p 51405
31/08/2012 73.00p 73.18p 72.64p 72.80p 34300
30/08/2012 73.20p 73.20p 72.42p 72.80p 9330
29/08/2012 73.98p 73.98p 73.60p 73.60p 14920
28/08/2012 74.60p 74.60p 72.62p 73.80p 28135
24/08/2012 74.58p 74.58p 73.22p 73.90p 16715
23/08/2012 74.50p 74.50p 73.66p 74.10p 15850
22/08/2012 74.80p 75.00p 73.82p 74.60p 134380
21/08/2012 74.80p 74.80p 74.10p 74.10p 115510
20/08/2012 73.20p 74.80p 73.00p 73.00p 45515
17/08/2012 74.40p 74.40p 73.30p 73.70p 101995
16/08/2012 74.00p 74.40p 73.40p 73.40p 27915
15/08/2012 73.60p 73.60p 73.30p 73.50p 21500
14/08/2012 74.00p 74.02p 74.00p 74.00p 27730
13/08/2012 73.40p 73.60p 73.04p 73.10p 144710
10/08/2012 72.80p 73.20p 72.40p 72.40p 41920
09/08/2012 72.40p 72.40p 71.60p 71.60p 8320
08/08/2012 71.10p 72.00p 70.42p 71.40p 134835
07/08/2012 70.70p 71.93p 70.70p 71.00p 57185
06/08/2012 70.40p 71.98p 70.40p 70.90p 0
03/08/2012 70.40p 71.98p 70.40p 71.25p 116010
02/08/2012 70.40p 72.35p 70.20p 71.00p 31370
01/08/2012 70.40p 71.35p 70.40p 70.90p 78265
31/07/2012 70.15p 70.95p 70.15p 70.70p 137420
30/07/2012 70.60p 70.60p 69.22p 70.00p 52595
27/07/2012 70.00p 70.60p 70.00p 70.00p 7600
26/07/2012 69.10p 70.30p 69.00p 69.90p 76100
25/07/2012 69.75p 69.80p 69.00p 69.70p 47735
24/07/2012 69.55p 69.60p 69.35p 69.52p 137895
23/07/2012 68.95p 69.55p 68.22p 68.90p 29725
20/07/2012 68.60p 69.56p 68.42p 69.00p 22710
19/07/2012 68.90p 69.95p 68.90p 69.30p 34475
18/07/2012 67.65p 69.60p 67.60p 69.30p 49345
17/07/2012 67.65p 69.75p 67.65p 68.60p 75480
16/07/2012 67.80p 69.75p 67.40p 68.85p 115610
13/07/2012 68.00p 69.35p 68.00p 68.70p 22540
12/07/2012 68.00p 68.10p 67.60p 68.10p 13100
11/07/2012 68.10p 69.30p 68.00p 68.75p 79315
10/07/2012 68.00p 69.35p 68.00p 68.70p 80375
09/07/2012 68.00p 69.40p 68.00p 68.70p 36240
06/07/2012 68.40p 69.35p 68.00p 68.70p 18335
05/07/2012 69.35p 69.35p 67.60p 68.40p 74030
04/07/2012 69.35p 69.35p 67.65p 68.50p 71070
03/07/2012 68.15p 69.15p 67.60p 68.50p 76220
02/07/2012 68.40p 68.60p 67.00p 68.00p 188130
29/06/2012 67.60p 68.35p 66.70p 67.70p 34665
28/06/2012 66.95p 67.55p 66.65p 67.10p 49460
27/06/2012 66.80p 67.55p 66.40p 67.20p 98450
26/06/2012 67.25p 68.15p 67.10p 67.70p 129570
25/06/2012 68.35p 68.75p 67.00p 68.00p 66035
22/06/2012 67.45p 68.75p 67.20p 67.20p 73785
21/06/2012 68.40p 69.00p 67.60p 68.30p 87605
20/06/2012 68.00p 68.95p 67.60p 68.40p 111305
19/06/2012 68.90p 68.95p 68.25p 68.25p 33500
18/06/2012 69.35p 69.35p 68.00p 68.02p 181240
15/06/2012 68.75p 70.35p 68.02p 70.35p 88900
14/06/2012 68.00p 68.00p 67.60p 67.80p 53980
13/06/2012 68.75p 68.75p 67.05p 67.75p 5985
12/06/2012 68.78p 68.78p 67.30p 68.00p 50555
11/06/2012 68.98p 68.98p 67.47p 68.00p 8175
08/06/2012 66.95p 67.65p 66.95p 67.65p 5455
07/06/2012 67.60p 68.40p 66.87p 67.70p 81675
06/06/2012 67.60p 67.85p 67.20p 67.20p 42855
01/06/2012 67.15p 67.25p 67.00p 67.00p 56175
31/05/2012 67.22p 68.45p 67.22p 67.60p 13595
30/05/2012 68.40p 68.80p 67.30p 67.90p 36225
29/05/2012 67.68p 68.59p 67.66p 68.00p 29695
28/05/2012 67.20p 68.30p 67.05p 67.93p 25325
25/05/2012 68.45p 68.45p 67.00p 67.73p 53750
24/05/2012 68.45p 68.45p 67.20p 68.00p 95660
23/05/2012 68.60p 68.60p 67.00p 67.00p 16705
22/05/2012 67.85p 68.60p 67.60p 68.25p 94880
21/05/2012 68.55p 68.55p 67.20p 67.82p 50635
18/05/2012 68.00p 68.00p 67.35p 67.95p 61140
17/05/2012 67.85p 68.20p 67.80p 68.20p 20175
16/05/2012 69.10p 69.30p 68.63p 68.63p 32010
15/05/2012 70.00p 70.00p 69.02p 69.30p 72685
14/05/2012 70.00p 70.30p 69.30p 69.30p 67300
11/05/2012 70.35p 70.39p 68.45p 69.50p 175310
10/05/2012 70.33p 70.33p 68.77p 69.30p 19805
09/05/2012 70.35p 70.45p 68.80p 69.60p 163105
08/05/2012 70.60p 71.35p 69.80p 69.80p 53980
04/05/2012 70.70p 71.20p 70.30p 70.60p 93570
03/05/2012 70.20p 71.33p 70.20p 71.10p 51600
02/05/2012 70.55p 71.20p 69.85p 69.85p 109035
01/05/2012 70.20p 70.98p 69.65p 70.40p 58035
30/04/2012 70.93p 70.93p 69.79p 70.20p 91210
27/04/2012 70.55p 70.60p 69.35p 70.20p 75940
26/04/2012 70.15p 70.50p 69.60p 70.10p 98925
25/04/2012 68.80p 70.00p 68.72p 69.30p 99235
24/04/2012 69.75p 70.15p 68.25p 68.40p 124030
23/04/2012 68.80p 69.75p 68.20p 68.60p 147005
20/04/2012 68.80p 69.60p 68.50p 69.30p 127865
19/04/2012 69.20p 69.40p 68.00p 68.00p 116935
18/04/2012 69.20p 69.40p 68.15p 68.70p 112520
17/04/2012 68.10p 69.34p 68.10p 69.20p 191650
16/04/2012 68.86p 69.12p 68.70p 68.92p 86315
13/04/2012 69.20p 69.21p 68.65p 68.65p 75590
12/04/2012 69.00p 69.20p 68.27p 68.80p 78565
11/04/2012 68.00p 68.52p 67.10p 68.20p 69905
10/04/2012 68.10p 69.25p 68.00p 68.00p 119690
05/04/2012 69.60p 69.63p 68.88p 69.30p 70210

*Close Price adjusted for both dividends and splits