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
04/04/2012 69.70p 70.48p 68.80p 69.20p 110730
03/04/2012 71.00p 71.00p 69.65p 70.00p 158355
02/04/2012 70.10p 71.20p 69.67p 70.00p 199865
30/03/2012 70.55p 71.15p 69.60p 69.60p 94910
29/03/2012 70.65p 71.67p 70.40p 70.63p 109000
28/03/2012 71.25p 71.89p 71.20p 71.50p 57175
27/03/2012 72.40p 72.40p 71.22p 71.25p 106430
26/03/2012 72.40p 73.20p 71.75p 71.98p 105455
23/03/2012 72.40p 72.40p 71.70p 72.40p 70390
22/03/2012 72.60p 72.60p 71.72p 72.20p 56340
21/03/2012 72.10p 73.15p 72.00p 72.00p 30585
20/03/2012 73.00p 73.20p 72.10p 73.20p 329070
19/03/2012 73.20p 73.35p 72.17p 72.90p 145600
16/03/2012 72.25p 73.40p 72.10p 73.40p 47215
15/03/2012 73.95p 73.95p 72.36p 73.40p 104845
14/03/2012 73.20p 74.00p 73.00p 74.00p 160860
13/03/2012 72.20p 73.00p 72.00p 73.00p 103580
12/03/2012 71.40p 72.20p 71.10p 72.20p 188090
09/03/2012 71.15p 71.40p 71.00p 71.40p 106460
08/03/2012 70.20p 71.00p 69.90p 71.00p 142320
07/03/2012 69.65p 70.00p 69.40p 70.00p 25575
06/03/2012 68.80p 70.46p 68.80p 69.40p 131255
05/03/2012 69.55p 69.95p 69.20p 69.50p 97575
02/03/2012 70.15p 70.20p 69.55p 69.55p 75750
01/03/2012 69.70p 70.00p 69.40p 69.65p 28705
29/02/2012 69.60p 69.95p 69.05p 69.20p 103465
28/02/2012 69.20p 69.60p 68.99p 69.10p 98945
27/02/2012 68.60p 69.00p 68.05p 68.40p 89745
24/02/2012 68.55p 69.20p 68.50p 69.20p 602705
23/02/2012 68.20p 68.44p 67.35p 68.15p 174565
22/02/2012 67.80p 67.95p 67.12p 67.50p 135320
21/02/2012 67.55p 67.65p 66.90p 67.65p 285840
20/02/2012 66.95p 67.40p 66.60p 67.35p 184950
17/02/2012 66.15p 66.75p 66.15p 66.70p 187425
16/02/2012 65.75p 65.99p 65.10p 65.60p 381980
15/02/2012 65.60p 66.15p 65.20p 65.65p 58305
14/02/2012 64.90p 65.98p 64.90p 65.40p 99960
13/02/2012 64.45p 66.00p 64.45p 65.20p 104530
10/02/2012 64.67p 65.33p 64.67p 64.95p 48130
09/02/2012 64.70p 65.60p 64.70p 65.60p 107210
08/02/2012 64.60p 64.98p 64.40p 64.85p 266635
07/02/2012 64.40p 64.80p 64.40p 64.80p 135095
06/02/2012 64.25p 65.20p 64.20p 64.65p 531325
03/02/2012 64.10p 65.19p 64.10p 64.70p 89020
02/02/2012 64.40p 64.95p 64.18p 64.50p 118410
01/02/2012 63.60p 64.40p 63.28p 64.07p 1304740
31/01/2012 63.25p 63.67p 62.62p 63.30p 277585
30/01/2012 63.15p 63.15p 62.58p 62.58p 23500
27/01/2012 63.75p 63.75p 62.42p 62.80p 30115
26/01/2012 63.35p 63.40p 63.00p 63.00p 7765
25/01/2012 63.25p 63.55p 62.75p 62.75p 36385
24/01/2012 62.00p 63.05p 61.87p 62.70p 86745
23/01/2012 62.20p 62.98p 62.20p 62.60p 60035
20/01/2012 62.90p 62.90p 62.45p 62.45p 34970
19/01/2012 62.80p 63.13p 62.30p 62.50p 110620
18/01/2012 62.50p 63.00p 62.20p 62.25p 35995
17/01/2012 61.52p 63.05p 61.52p 62.30p 44295
16/01/2012 62.55p 62.60p 61.67p 62.48p 45945
13/01/2012 61.85p 62.59p 61.42p 62.00p 34640
12/01/2012 61.10p 62.15p 60.61p 61.65p 87980
11/01/2012 61.80p 62.19p 61.80p 62.00p 148035
10/01/2012 61.70p 61.95p 60.80p 61.95p 86485
09/01/2012 61.20p 61.60p 60.40p 60.40p 111415
06/01/2012 60.40p 60.98p 60.12p 60.30p 20180
05/01/2012 60.40p 60.80p 60.15p 60.18p 0
04/01/2012 60.40p 60.80p 60.15p 60.80p 55595
03/01/2012 61.50p 61.50p 60.34p 61.03p 2905
30/12/2011 59.84p 60.43p 59.84p 60.10p 0
29/12/2011 59.84p 60.43p 59.84p 60.43p 3655
28/12/2011 59.60p 60.95p 59.60p 60.80p 74635
23/12/2011 60.60p 60.60p 59.90p 59.90p 7780
22/12/2011 60.30p 60.46p 59.22p 59.60p 133430
21/12/2011 59.80p 60.30p 59.80p 60.30p 16040
20/12/2011 60.30p 60.30p 59.30p 60.30p 26620
19/12/2011 58.95p 60.17p 58.95p 59.30p 16750
16/12/2011 60.46p 60.46p 58.40p 58.40p 70590
15/12/2011 61.65p 61.80p 59.60p 60.08p 0
14/12/2011 61.65p 61.80p 59.60p 60.60p 108225
13/12/2011 60.00p 60.00p 60.00p 60.00p 2490
12/12/2011 60.20p 60.40p 60.00p 60.00p 30005
09/12/2011 60.30p 60.30p 60.30p 60.30p 345
08/12/2011 61.40p 62.33p 60.90p 60.90p 61570
07/12/2011 62.20p 63.18p 61.60p 62.08p 139145
06/12/2011 62.60p 63.40p 62.42p 62.95p 51345
05/12/2011 62.80p 63.60p 62.60p 62.60p 77290
02/12/2011 63.00p 63.40p 62.80p 63.40p 24650
01/12/2011 63.00p 63.78p 62.80p 63.40p 296665
30/11/2011 62.60p 63.60p 62.60p 63.13p 15000
29/11/2011 63.20p 63.78p 61.85p 62.80p 109740
28/11/2011 61.80p 63.15p 61.60p 63.15p 21260
25/11/2011 61.95p 62.20p 61.32p 62.20p 29635
24/11/2011 61.20p 62.20p 61.20p 62.20p 5475
23/11/2011 62.93p 62.93p 61.25p 62.00p 83100
22/11/2011 61.62p 62.99p 61.60p 62.50p 42720
21/11/2011 62.00p 63.20p 61.80p 62.30p 25755
18/11/2011 62.40p 64.16p 62.40p 63.40p 41665
17/11/2011 63.00p 64.40p 62.50p 64.40p 36225
16/11/2011 64.00p 64.80p 63.30p 64.00p 65585
15/11/2011 64.64p 64.64p 63.70p 64.10p 5495
14/11/2011 64.65p 64.65p 64.20p 64.20p 1900
11/11/2011 64.40p 64.75p 63.42p 63.80p 30750
10/11/2011 64.35p 65.00p 63.60p 64.00p 157250
09/11/2011 64.50p 64.50p 63.40p 64.10p 319325
08/11/2011 64.20p 64.30p 63.62p 64.30p 45000
07/11/2011 63.30p 64.40p 63.30p 64.40p 25625
04/11/2011 64.62p 64.80p 63.85p 64.27p 3745
03/11/2011 64.10p 64.80p 63.25p 64.60p 152230
02/11/2011 63.00p 64.85p 62.80p 64.40p 92275
01/11/2011 63.25p 65.00p 63.05p 65.00p 38675
31/10/2011 66.00p 66.05p 64.90p 64.90p 36745
28/10/2011 67.00p 67.35p 65.70p 67.35p 37235
27/10/2011 64.05p 66.10p 64.05p 66.10p 0
26/10/2011 64.05p 64.60p 64.05p 64.60p 3070
25/10/2011 65.20p 65.30p 64.00p 64.00p 95440
24/10/2011 65.00p 65.00p 64.00p 64.70p 103675
21/10/2011 64.60p 64.80p 63.40p 64.70p 114525
20/10/2011 64.80p 64.80p 63.40p 63.40p 24595
19/10/2011 64.00p 64.60p 64.00p 64.60p 41095
18/10/2011 64.45p 65.00p 64.45p 65.00p 2600
17/10/2011 64.80p 66.40p 64.80p 65.05p 21850
14/10/2011 64.90p 65.20p 64.90p 65.00p 35775
13/10/2011 65.00p 65.50p 64.28p 64.60p 75370
12/10/2011 65.25p 65.70p 64.53p 65.10p 160485
11/10/2011 65.05p 66.00p 65.05p 65.25p 46800
10/10/2011 64.35p 66.05p 64.35p 65.30p 33525
07/10/2011 64.80p 65.80p 64.50p 64.50p 115945
06/10/2011 64.70p 64.90p 64.65p 64.70p 48215
05/10/2011 63.60p 64.00p 63.60p 64.00p 58000
04/10/2011 63.00p 63.30p 62.80p 63.30p 145850
03/10/2011 63.60p 64.70p 62.65p 64.70p 56750
30/09/2011 64.45p 65.20p 64.40p 65.20p 18750
29/09/2011 66.75p 66.75p 64.65p 65.70p 66945
28/09/2011 66.45p 66.50p 65.60p 66.00p 292445
27/09/2011 65.60p 66.60p 65.57p 65.82p 69750
26/09/2011 64.00p 65.20p 64.00p 64.30p 57300
23/09/2011 64.05p 66.20p 64.00p 64.90p 60265
22/09/2011 66.00p 66.05p 64.95p 65.30p 67160
21/09/2011 66.90p 67.30p 66.80p 67.10p 1036265
20/09/2011 67.30p 67.80p 67.10p 67.18p 12820
19/09/2011 67.80p 67.80p 66.60p 66.60p 22960
16/09/2011 69.20p 69.20p 67.00p 67.00p 31030
15/09/2011 67.35p 69.00p 67.30p 69.00p 136390
14/09/2011 65.85p 67.85p 65.85p 67.00p 50440
13/09/2011 66.15p 67.80p 66.00p 67.80p 81285
12/09/2011 66.15p 67.25p 66.00p 66.00p 50580
09/09/2011 67.75p 67.80p 67.25p 67.80p 89135
08/09/2011 69.00p 69.00p 68.40p 68.50p 1049700
07/09/2011 67.60p 68.40p 67.60p 68.40p 5070
06/09/2011 68.55p 68.55p 66.80p 66.80p 8620
05/09/2011 68.75p 69.20p 68.50p 68.50p 13445
02/09/2011 68.70p 69.50p 68.60p 69.50p 39000
01/09/2011 69.60p 70.30p 69.30p 70.30p 53700
31/08/2011 70.40p 70.40p 69.00p 69.90p 41240
30/08/2011 69.40p 69.40p 69.20p 69.20p 8475
26/08/2011 68.20p 68.20p 67.60p 67.90p 105000
25/08/2011 68.50p 69.10p 68.45p 69.10p 19175
24/08/2011 69.40p 69.40p 68.70p 68.70p 405
23/08/2011 68.73p 68.73p 67.80p 68.12p 124615
22/08/2011 67.80p 68.55p 66.42p 67.20p 73360
19/08/2011 67.00p 67.60p 66.00p 67.60p 124655
18/08/2011 69.40p 69.90p 67.00p 68.20p 192465
17/08/2011 70.25p 70.30p 69.40p 69.80p 28095
16/08/2011 69.40p 70.55p 69.20p 70.30p 66345
15/08/2011 68.60p 71.00p 68.60p 70.55p 63890
12/08/2011 66.00p 68.60p 66.00p 68.60p 99445
11/08/2011 66.40p 67.00p 65.85p 66.37p 78715
10/08/2011 66.00p 67.05p 65.93p 65.93p 61560
09/08/2011 65.85p 66.40p 62.40p 66.40p 480335
08/08/2011 67.60p 68.40p 65.40p 65.70p 207625
05/08/2011 68.45p 68.45p 65.80p 68.30p 322935
04/08/2011 72.95p 73.00p 70.20p 70.55p 94385
03/08/2011 73.40p 73.78p 71.80p 71.80p 166060
02/08/2011 74.45p 74.45p 73.60p 73.60p 73560
01/08/2011 75.95p 75.95p 74.40p 74.40p 59790
29/07/2011 75.20p 75.20p 74.60p 74.60p 56550
28/07/2011 75.25p 75.31p 75.00p 75.00p 42450
27/07/2011 75.90p 76.40p 75.20p 75.20p 83955
26/07/2011 75.58p 76.27p 75.58p 75.80p 29390
25/07/2011 75.05p 76.00p 75.05p 75.80p 42500
22/07/2011 75.35p 76.00p 75.35p 76.00p 67765
21/07/2011 74.85p 75.20p 74.26p 75.20p 88665
20/07/2011 74.35p 75.00p 73.73p 74.90p 97050
19/07/2011 74.15p 74.20p 73.35p 74.20p 96395
18/07/2011 73.05p 73.96p 73.05p 73.68p 28105
15/07/2011 74.15p 74.15p 73.33p 74.15p 155480
14/07/2011 73.57p 73.95p 73.55p 73.72p 13545
13/07/2011 73.65p 74.10p 73.30p 74.10p 152415
12/07/2011 73.40p 73.60p 72.00p 73.60p 133790
11/07/2011 74.20p 75.03p 73.40p 73.40p 109415
08/07/2011 75.20p 75.30p 74.20p 74.20p 130985
07/07/2011 75.00p 75.00p 74.70p 74.77p 145405
06/07/2011 74.65p 74.83p 74.65p 74.83p 32520
05/07/2011 74.78p 75.05p 74.78p 75.05p 8180
04/07/2011 74.60p 74.93p 74.20p 74.20p 43550
01/07/2011 74.20p 74.73p 74.20p 74.20p 16950
30/06/2011 74.20p 74.50p 74.00p 74.30p 51400
29/06/2011 74.10p 74.10p 73.70p 74.05p 11000
28/06/2011 74.10p 74.75p 74.10p 74.75p 19070
27/06/2011 74.10p 74.55p 74.10p 74.55p 2150
24/06/2011 75.25p 75.38p 74.20p 74.20p 721740

*Close Price adjusted for both dividends and splits