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
03/09/2010 55.80p 56.00p 55.80p 55.90p 7140
02/09/2010 55.20p 55.80p 55.20p 55.80p 199255
01/09/2010 55.20p 55.20p 54.80p 55.20p 21970
31/08/2010 54.40p 54.65p 54.10p 54.45p 106380
27/08/2010 54.75p 54.75p 54.50p 54.70p 9375
26/08/2010 54.60p 55.16p 54.60p 54.75p 51525
25/08/2010 54.50p 54.50p 54.20p 54.20p 730375
24/08/2010 54.30p 54.50p 53.70p 54.15p 114365
23/08/2010 54.20p 54.30p 53.64p 53.90p 194210
20/08/2010 53.80p 53.80p 53.70p 53.70p 10000
19/08/2010 54.40p 55.00p 54.10p 54.10p 25750
18/08/2010 54.75p 54.95p 54.40p 54.40p 4735
17/08/2010 54.05p 55.00p 54.05p 54.50p 58120
16/08/2010 55.00p 55.00p 54.20p 54.40p 39625
13/08/2010 54.20p 55.00p 54.20p 54.60p 18850
12/08/2010 54.90p 55.00p 54.10p 54.30p 207350
11/08/2010 55.00p 55.10p 54.40p 54.55p 48950
10/08/2010 54.75p 55.20p 54.50p 54.75p 74925
09/08/2010 54.50p 54.75p 54.40p 54.70p 142360
06/08/2010 54.00p 54.55p 53.70p 54.30p 133485
05/08/2010 52.85p 54.00p 52.80p 53.90p 28950
04/08/2010 52.80p 53.68p 52.80p 53.20p 79110
03/08/2010 52.65p 52.95p 52.60p 52.95p 14850
02/08/2010 53.10p 53.73p 52.85p 53.35p 29075
30/07/2010 53.20p 53.48p 53.10p 53.10p 26825
29/07/2010 53.55p 53.60p 53.30p 53.45p 37815
28/07/2010 53.00p 54.20p 52.94p 53.40p 555645
27/07/2010 52.45p 52.95p 52.45p 52.70p 37055
26/07/2010 52.65p 52.75p 52.20p 52.45p 29045
23/07/2010 52.20p 52.80p 51.57p 52.05p 215955
22/07/2010 51.40p 51.80p 51.40p 51.40p 23465
21/07/2010 50.80p 51.10p 50.80p 50.90p 106145
20/07/2010 50.40p 50.78p 50.40p 50.50p 19465
19/07/2010 50.45p 50.45p 50.40p 50.40p 0
16/07/2010 50.15p 50.45p 50.15p 50.45p 0
15/07/2010 50.50p 50.60p 50.15p 50.15p 62575
14/07/2010 50.55p 50.60p 49.90p 50.50p 61150
13/07/2010 50.50p 50.50p 50.30p 50.45p 94080
12/07/2010 50.20p 50.60p 50.20p 50.60p 9985
09/07/2010 50.00p 50.40p 49.60p 50.40p 378505
08/07/2010 48.90p 49.20p 48.90p 49.20p 121355
07/07/2010 48.40p 48.60p 48.37p 48.60p 64225
06/07/2010 48.00p 48.60p 48.00p 48.55p 154160
05/07/2010 48.00p 48.00p 47.20p 47.25p 47710
02/07/2010 47.25p 47.80p 46.85p 47.40p 61885
01/07/2010 47.50p 47.50p 46.87p 47.35p 70680
30/06/2010 47.70p 47.80p 47.65p 47.75p 33060
29/06/2010 48.00p 48.00p 47.20p 47.80p 57820
28/06/2010 48.45p 48.50p 48.40p 48.50p 4345
25/06/2010 48.20p 49.10p 48.20p 48.20p 34355
24/06/2010 49.35p 49.40p 48.26p 48.80p 51425
23/06/2010 48.95p 49.10p 48.31p 48.80p 20000
22/06/2010 48.60p 48.95p 48.55p 48.95p 37510
21/06/2010 49.40p 49.40p 48.95p 49.20p 24965
18/06/2010 48.80p 49.30p 48.80p 49.30p 92620
17/06/2010 48.80p 49.15p 48.50p 48.50p 68845
16/06/2010 49.20p 49.20p 48.70p 48.70p 37470
15/06/2010 48.70p 49.00p 48.50p 48.50p 71565
14/06/2010 48.70p 48.80p 48.40p 48.40p 50095
11/06/2010 48.60p 48.63p 48.25p 48.35p 200530
10/06/2010 48.00p 48.40p 47.75p 47.95p 110975
09/06/2010 47.70p 48.10p 47.70p 48.10p 51375
08/06/2010 48.00p 48.60p 47.35p 47.70p 133850
07/06/2010 48.30p 48.35p 47.80p 47.80p 16875
04/06/2010 48.00p 48.60p 48.00p 48.30p 31675
03/06/2010 48.10p 49.20p 48.10p 48.60p 39500
02/06/2010 48.00p 48.10p 48.00p 48.10p 20000
01/06/2010 48.80p 48.80p 48.40p 48.40p 15280
28/05/2010 48.60p 49.30p 48.25p 48.80p 43485
27/05/2010 49.20p 49.20p 49.00p 49.00p 10040
26/05/2010 49.00p 49.00p 48.20p 48.80p 28500
25/05/2010 48.15p 49.00p 48.07p 48.30p 111960
24/05/2010 49.20p 49.20p 48.47p 49.20p 11335
21/05/2010 49.75p 49.75p 48.95p 48.95p 0
20/05/2010 49.60p 49.75p 49.60p 49.75p 17500
19/05/2010 49.80p 49.90p 49.70p 49.70p 0
18/05/2010 50.95p 50.95p 49.80p 49.80p 58920
17/05/2010 50.30p 50.90p 49.70p 50.30p 11500
14/05/2010 50.90p 50.90p 50.10p 50.30p 8750
13/05/2010 50.40p 51.20p 50.40p 50.90p 429410
12/05/2010 50.40p 50.40p 49.35p 49.80p 35925
11/05/2010 49.95p 50.35p 49.30p 49.80p 44255
10/05/2010 50.60p 50.60p 49.42p 50.60p 56170
07/05/2010 49.20p 50.55p 49.20p 49.80p 130840
06/05/2010 50.95p 51.00p 49.90p 51.00p 11190
05/05/2010 50.50p 50.80p 49.91p 50.60p 38750
04/05/2010 50.95p 51.00p 50.50p 50.50p 67815
30/04/2010 50.45p 50.80p 50.40p 50.40p 50190
29/04/2010 50.60p 50.60p 49.80p 50.45p 226705
28/04/2010 50.20p 50.20p 49.60p 50.00p 42595
27/04/2010 50.40p 50.55p 50.20p 50.20p 62595
26/04/2010 49.10p 50.25p 48.81p 50.15p 179915
23/04/2010 48.20p 49.10p 48.20p 48.65p 93015
22/04/2010 48.65p 48.90p 47.70p 47.70p 155325
21/04/2010 48.30p 48.70p 48.30p 48.70p 121520
20/04/2010 47.35p 48.00p 47.35p 47.95p 157910
19/04/2010 47.95p 47.95p 47.40p 47.75p 3500
16/04/2010 48.20p 48.28p 47.95p 47.95p 15970
15/04/2010 48.00p 48.20p 48.00p 48.20p 180925
14/04/2010 47.45p 47.90p 47.45p 47.85p 35000
13/04/2010 47.40p 47.90p 47.40p 47.45p 11750
12/04/2010 47.35p 47.80p 47.35p 47.40p 85000
09/04/2010 47.60p 47.70p 47.20p 47.35p 91630
08/04/2010 47.00p 47.60p 47.00p 47.30p 5485
07/04/2010 47.00p 47.00p 47.00p 47.00p 175
06/04/2010 47.20p 47.60p 47.20p 47.30p 37830
01/04/2010 47.00p 47.00p 46.10p 46.90p 67105
31/03/2010 46.05p 47.05p 46.05p 46.80p 137265
30/03/2010 46.80p 47.20p 46.05p 47.20p 78355
29/03/2010 46.05p 46.80p 46.05p 46.40p 95225
26/03/2010 46.40p 46.60p 46.10p 46.40p 58000
25/03/2010 46.40p 46.80p 46.09p 46.40p 55325
24/03/2010 46.60p 46.70p 46.20p 46.40p 161750
23/03/2010 46.35p 46.40p 46.05p 46.40p 182290
22/03/2010 45.65p 46.30p 45.45p 46.20p 68175
19/03/2010 46.35p 46.35p 45.80p 46.20p 60600
18/03/2010 45.95p 46.35p 45.95p 46.35p 360
17/03/2010 45.45p 46.00p 45.45p 46.00p 10000
16/03/2010 45.45p 46.50p 45.40p 45.40p 116765
15/03/2010 45.65p 46.40p 45.60p 45.60p 42870
12/03/2010 46.20p 46.20p 45.69p 46.10p 16250
11/03/2010 46.60p 46.60p 46.20p 46.20p 89875
10/03/2010 45.40p 45.40p 45.40p 45.40p 740
09/03/2010 46.20p 46.20p 45.95p 45.95p 0
08/03/2010 46.30p 46.60p 46.20p 46.20p 34135
05/03/2010 45.75p 46.20p 45.60p 45.95p 122500
04/03/2010 45.40p 46.00p 45.40p 45.75p 52380
03/03/2010 45.40p 45.80p 45.40p 45.40p 18090
02/03/2010 45.70p 45.80p 45.60p 45.80p 100000
01/03/2010 45.80p 45.80p 45.60p 45.70p 23750
26/02/2010 46.00p 46.40p 45.50p 45.80p 75850
25/02/2010 46.00p 46.40p 46.00p 46.00p 121620
24/02/2010 46.35p 46.35p 45.93p 46.30p 8750
23/02/2010 45.95p 46.60p 45.50p 46.35p 110045
22/02/2010 45.85p 45.95p 45.65p 45.95p 4235
19/02/2010 45.65p 46.20p 45.65p 45.85p 4500
18/02/2010 46.00p 46.00p 45.05p 45.65p 109925
17/02/2010 46.00p 46.15p 45.80p 46.15p 160000
16/02/2010 45.80p 45.90p 45.80p 45.90p 10260
15/02/2010 45.15p 45.60p 44.70p 45.15p 23500
12/02/2010 45.00p 45.15p 45.00p 45.15p 0
11/02/2010 45.15p 45.15p 44.65p 45.00p 6675
10/02/2010 45.35p 45.40p 45.15p 45.15p 20750
09/02/2010 44.95p 45.30p 44.85p 44.85p 745
08/02/2010 44.45p 45.30p 44.45p 44.95p 72365
05/02/2010 45.35p 45.40p 44.40p 44.45p 47000
04/02/2010 45.75p 45.80p 45.00p 45.00p 48650
03/02/2010 45.80p 45.80p 45.60p 45.75p 18800
02/02/2010 45.80p 45.80p 45.80p 45.80p 2980
01/02/2010 45.25p 45.80p 45.15p 45.15p 21000
29/01/2010 45.25p 45.65p 45.25p 45.25p 5000
28/01/2010 44.85p 45.35p 44.80p 45.25p 88685
27/01/2010 44.95p 44.95p 44.51p 44.80p 12500
26/01/2010 44.80p 44.80p 44.45p 44.45p 201765
25/01/2010 45.80p 46.20p 44.85p 44.85p 111800
22/01/2010 45.60p 46.00p 45.31p 45.75p 146750
21/01/2010 45.60p 46.00p 45.60p 45.75p 286770
20/01/2010 45.30p 45.80p 45.20p 45.40p 156000
19/01/2010 45.20p 45.40p 45.20p 45.30p 36500
18/01/2010 45.20p 45.20p 45.11p 45.20p 35000
15/01/2010 44.80p 44.80p 44.60p 44.60p 198350
14/01/2010 45.00p 45.00p 44.90p 44.90p 20500
13/01/2010 44.80p 45.30p 44.50p 44.90p 101455
12/01/2010 45.60p 45.60p 44.60p 45.25p 206785
11/01/2010 45.00p 46.00p 45.00p 45.20p 277445
08/01/2010 45.80p 46.00p 45.50p 45.50p 111625
07/01/2010 45.40p 45.80p 45.40p 45.80p 103200
06/01/2010 46.10p 46.20p 45.00p 45.70p 108600
05/01/2010 45.80p 46.20p 45.70p 46.10p 116375
04/01/2010 45.40p 45.80p 44.70p 45.65p 9660
31/12/2009 45.50p 45.50p 45.40p 45.40p 0
30/12/2009 45.30p 45.50p 45.28p 45.50p 5390
29/12/2009 45.40p 45.80p 45.10p 45.30p 27750
24/12/2009 45.35p 45.40p 45.35p 45.40p 0
23/12/2009 45.00p 45.75p 45.00p 45.35p 227000
22/12/2009 45.60p 45.90p 45.60p 45.90p 110000
21/12/2009 45.75p 46.35p 45.75p 46.00p 95
18/12/2009 46.00p 46.20p 45.75p 45.75p 36635
17/12/2009 46.40p 46.65p 46.30p 46.30p 11000
16/12/2009 46.35p 46.75p 46.35p 46.40p 37485
15/12/2009 46.20p 46.80p 46.00p 46.35p 138575
14/12/2009 47.20p 47.20p 46.20p 46.20p 182180
11/12/2009 46.80p 47.50p 46.80p 46.85p 96250
10/12/2009 47.60p 47.60p 46.80p 46.80p 4500
09/12/2009 47.40p 47.60p 47.40p 47.60p 16490
08/12/2009 47.20p 47.30p 47.00p 47.30p 17450
07/12/2009 47.75p 48.05p 46.95p 47.80p 57090
04/12/2009 47.80p 48.10p 47.75p 48.10p 48695
03/12/2009 47.90p 48.55p 47.80p 48.55p 73160
02/12/2009 47.45p 47.45p 46.46p 47.15p 16000
01/12/2009 46.60p 47.80p 46.60p 47.45p 144125
30/11/2009 45.40p 46.60p 45.40p 46.25p 21500
27/11/2009 45.80p 46.40p 45.10p 45.40p 102020
26/11/2009 46.45p 46.45p 45.50p 45.50p 15165
25/11/2009 46.25p 46.80p 46.16p 46.45p 47050
24/11/2009 46.30p 46.82p 45.65p 46.25p 59565
23/11/2009 46.60p 46.60p 46.30p 46.30p 10000
20/11/2009 46.15p 46.55p 46.15p 46.15p 9470
19/11/2009 46.25p 46.65p 46.15p 46.15p 84080
18/11/2009 46.60p 46.60p 46.00p 46.25p 87550

*Close Price adjusted for both dividends and splits