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
08/02/2024 98.60p 99.62p 98.60p 98.60p 172588
07/02/2024 98.00p 99.60p 98.00p 98.00p 178961
06/02/2024 99.60p 100.00p 98.00p 98.40p 164306
05/02/2024 100.50p 100.50p 98.00p 99.40p 220386
02/02/2024 99.00p 100.00p 98.54p 99.20p 129467
01/02/2024 99.80p 99.80p 98.11p 99.20p 89875
31/01/2024 98.60p 100.00p 98.40p 99.10p 335713
30/01/2024 98.40p 99.31p 98.40p 98.60p 132651
29/01/2024 100.50p 100.78p 98.40p 98.40p 186638
26/01/2024 101.00p 101.00p 98.81p 100.75p 155347
25/01/2024 100.00p 100.00p 98.70p 99.90p 88925
24/01/2024 100.00p 100.00p 98.99p 99.90p 168325
23/01/2024 100.00p 100.50p 99.11p 99.45p 238938
22/01/2024 100.00p 101.00p 98.83p 100.05p 940761
19/01/2024 99.20p 100.33p 98.76p 99.00p 92116
18/01/2024 99.20p 99.40p 98.20p 98.20p 834498
17/01/2024 100.00p 101.00p 99.00p 100.00p 163089
16/01/2024 101.00p 102.00p 100.00p 100.00p 108373
15/01/2024 101.50p 102.47p 99.67p 101.00p 174388
12/01/2024 101.00p 102.60p 101.00p 101.00p 107785
11/01/2024 101.50p 102.23p 101.14p 102.00p 118485
10/01/2024 101.50p 102.48p 100.83p 102.00p 117067
09/01/2024 102.00p 102.19p 100.92p 102.00p 217507
08/01/2024 100.50p 103.50p 100.50p 101.75p 132456
05/01/2024 101.50p 102.77p 101.00p 101.50p 134923
04/01/2024 104.00p 104.00p 102.36p 103.50p 184233
03/01/2024 104.00p 104.00p 102.40p 103.50p 200051
02/01/2024 104.00p 104.69p 103.33p 104.00p 256189
29/12/2023 104.50p 104.50p 103.50p 104.00p 69698
28/12/2023 104.00p 105.00p 103.50p 103.50p 35386
27/12/2023 104.00p 105.50p 103.28p 105.00p 416509
22/12/2023 103.00p 103.28p 102.50p 102.50p 63093
21/12/2023 102.50p 103.58p 102.00p 103.50p 181374
20/12/2023 101.50p 103.50p 100.00p 103.50p 248643
19/12/2023 100.00p 101.00p 99.00p 101.00p 338699
18/12/2023 98.00p 100.20p 97.75p 99.80p 610513
15/12/2023 98.60p 98.80p 97.40p 98.40p 235647
14/12/2023 96.80p 98.85p 96.20p 98.00p 463065
13/12/2023 98.00p 98.00p 93.64p 96.00p 250446
12/12/2023 96.20p 97.00p 94.40p 96.60p 157448
11/12/2023 95.60p 97.00p 95.60p 95.60p 194625
08/12/2023 96.60p 96.60p 94.40p 95.70p 107535
07/12/2023 94.80p 97.60p 94.80p 94.80p 171065
06/12/2023 96.60p 97.10p 94.80p 94.80p 97458
05/12/2023 94.80p 96.80p 94.00p 96.50p 59911
04/12/2023 95.20p 96.80p 94.00p 94.00p 190287
01/12/2023 96.60p 96.60p 94.64p 96.60p 111541
30/11/2023 96.00p 96.20p 94.62p 95.40p 392521
29/11/2023 95.60p 97.00p 93.88p 97.00p 176249
28/11/2023 94.60p 95.40p 94.20p 95.40p 143919
27/11/2023 95.40p 96.00p 94.58p 95.40p 274863
24/11/2023 95.40p 96.00p 94.40p 95.00p 212162
23/11/2023 95.20p 96.20p 94.00p 94.00p 136223
22/11/2023 95.00p 96.18p 93.80p 95.00p 520681
21/11/2023 96.00p 96.40p 95.54p 95.60p 291165
20/11/2023 94.60p 96.80p 94.11p 95.20p 312120
17/11/2023 94.40p 96.00p 93.56p 94.40p 204811
16/11/2023 94.00p 95.20p 92.40p 94.00p 309446
15/11/2023 92.40p 95.40p 92.20p 93.80p 503478
14/11/2023 90.00p 91.85p 88.23p 91.80p 378283
13/11/2023 88.00p 89.23p 87.19p 89.00p 267229
10/11/2023 87.60p 89.20p 87.26p 88.80p 184214
09/11/2023 88.20p 89.80p 87.69p 89.80p 154459
08/11/2023 88.20p 88.80p 87.66p 88.00p 206896
07/11/2023 88.20p 89.20p 88.20p 88.20p 76086
06/11/2023 88.60p 90.80p 88.60p 88.60p 155467
03/11/2023 88.00p 89.80p 87.86p 89.00p 272659
02/11/2023 86.80p 88.69p 86.60p 88.40p 505268
01/11/2023 84.60p 86.60p 84.12p 86.40p 311498
31/10/2023 84.20p 84.60p 83.48p 84.60p 163128
30/10/2023 84.20p 84.67p 83.62p 84.20p 137396
27/10/2023 85.00p 85.00p 83.07p 84.60p 132241
26/10/2023 84.00p 84.76p 83.59p 84.60p 109474
25/10/2023 85.60p 86.00p 84.25p 85.00p 295283
24/10/2023 86.20p 87.60p 85.00p 85.00p 247589
23/10/2023 86.20p 88.20p 86.20p 88.20p 159946
20/10/2023 87.00p 89.40p 86.20p 86.80p 466327
19/10/2023 88.20p 89.80p 87.62p 88.20p 141847
18/10/2023 89.80p 90.80p 89.00p 90.00p 164180
17/10/2023 90.60p 90.80p 89.49p 89.60p 260618
16/10/2023 91.80p 92.41p 90.00p 90.00p 203474
13/10/2023 92.40p 93.40p 91.25p 92.60p 258665
12/10/2023 92.60p 94.13p 92.53p 93.40p 245535
11/10/2023 94.20p 94.80p 92.80p 93.00p 187590
10/10/2023 93.60p 94.40p 93.00p 93.00p 491760
09/10/2023 94.20p 95.80p 92.45p 95.00p 344386
06/10/2023 94.00p 96.00p 93.39p 96.00p 404003
05/10/2023 94.80p 95.20p 93.20p 94.80p 91175
04/10/2023 96.20p 97.37p 93.20p 94.20p 470893
03/10/2023 97.40p 98.80p 96.20p 96.20p 160350
02/10/2023 99.40p 100.00p 97.39p 99.00p 144652
29/09/2023 100.00p 100.89p 98.60p 100.00p 327456
28/09/2023 98.40p 100.50p 98.40p 98.40p 173511
27/09/2023 99.80p 100.13p 98.73p 99.00p 335262
26/09/2023 100.00p 101.00p 99.20p 101.00p 135157
25/09/2023 99.60p 101.00p 99.48p 100.50p 285266
22/09/2023 99.60p 101.00p 98.90p 99.80p 235621
21/09/2023 98.60p 99.80p 98.17p 99.50p 399691
20/09/2023 99.00p 99.60p 99.00p 99.40p 259958
19/09/2023 99.20p 100.45p 98.12p 98.70p 327757
18/09/2023 98.20p 101.50p 98.20p 99.20p 199561
15/09/2023 99.20p 100.50p 99.20p 99.20p 45402
14/09/2023 99.20p 99.60p 98.60p 99.20p 199005
13/09/2023 98.60p 100.50p 98.60p 99.20p 163517
12/09/2023 99.60p 101.00p 98.00p 99.80p 237988
11/09/2023 99.80p 101.50p 99.00p 99.00p 174293
08/09/2023 99.20p 100.00p 98.79p 99.75p 138506
07/09/2023 98.00p 100.50p 98.00p 99.00p 144210
06/09/2023 100.50p 101.00p 99.00p 100.20p 162682
05/09/2023 99.00p 102.50p 98.80p 101.25p 69647
04/09/2023 99.80p 103.50p 99.60p 101.50p 177683
01/09/2023 100.50p 101.50p 99.60p 99.60p 145936
31/08/2023 102.00p 102.50p 100.24p 101.00p 186196
30/08/2023 101.00p 103.00p 100.36p 101.00p 113506
29/08/2023 101.00p 103.00p 99.21p 101.00p 151352
25/08/2023 100.50p 101.00p 99.40p 99.70p 71466
24/08/2023 100.50p 101.48p 100.00p 100.00p 58144
23/08/2023 99.60p 102.00p 99.20p 100.30p 60706
22/08/2023 100.00p 101.00p 99.00p 99.50p 194758
21/08/2023 99.00p 100.35p 98.80p 100.00p 322114
18/08/2023 99.80p 100.77p 98.38p 98.60p 214296
17/08/2023 101.00p 102.50p 100.50p 100.50p 173979
16/08/2023 101.00p 103.00p 99.60p 103.00p 123031
15/08/2023 103.00p 103.26p 101.50p 103.00p 214568
14/08/2023 102.00p 104.00p 101.00p 102.00p 507313
11/08/2023 102.50p 104.50p 99.87p 101.50p 734182
10/08/2023 100.00p 103.50p 100.00p 100.75p 956478
09/08/2023 99.80p 99.80p 99.00p 99.20p 98234
08/08/2023 99.20p 100.17p 98.48p 99.40p 125106
07/08/2023 99.60p 101.50p 98.60p 99.60p 94508
04/08/2023 99.00p 100.11p 98.20p 100.00p 197244
03/08/2023 98.80p 101.50p 98.00p 99.65p 177150
02/08/2023 98.80p 99.99p 98.53p 99.95p 138440
01/08/2023 99.00p 100.50p 98.96p 100.25p 211885
31/07/2023 99.80p 101.08p 99.34p 99.40p 335690
28/07/2023 100.50p 103.00p 99.82p 100.00p 130115
27/07/2023 100.00p 102.00p 99.95p 102.00p 61357
26/07/2023 103.00p 103.00p 100.25p 100.50p 138990
25/07/2023 102.00p 102.02p 100.00p 101.00p 90057
24/07/2023 101.00p 103.00p 100.00p 100.00p 77409
21/07/2023 101.50p 103.50p 100.04p 100.50p 324548
20/07/2023 100.00p 102.99p 100.00p 101.50p 127434
19/07/2023 101.50p 103.00p 100.00p 102.25p 594952
18/07/2023 99.80p 102.50p 99.20p 99.20p 613471
17/07/2023 101.00p 101.75p 100.00p 100.00p 122103
14/07/2023 102.00p 103.50p 101.00p 102.00p 47818
13/07/2023 102.50p 103.00p 101.73p 102.00p 129608
12/07/2023 101.00p 102.25p 99.84p 101.50p 149084
11/07/2023 101.00p 101.45p 99.80p 100.25p 97473
10/07/2023 101.00p 103.00p 99.84p 101.00p 160318
07/07/2023 101.00p 103.00p 99.55p 100.15p 351562
06/07/2023 100.50p 101.00p 99.81p 101.00p 144097
05/07/2023 101.00p 102.50p 101.00p 102.50p 98884
04/07/2023 102.00p 103.50p 101.75p 101.75p 62313
03/07/2023 101.00p 103.50p 101.00p 102.00p 163193
30/06/2023 102.00p 103.50p 100.50p 100.50p 86490
29/06/2023 102.50p 103.02p 102.16p 102.75p 23519
28/06/2023 102.50p 103.00p 102.10p 103.00p 54479
27/06/2023 103.00p 103.52p 102.11p 103.00p 146935
26/06/2023 103.00p 105.23p 101.97p 102.50p 128186
23/06/2023 104.00p 106.00p 103.00p 105.50p 141549
22/06/2023 105.00p 105.00p 103.34p 104.50p 132745
21/06/2023 106.00p 106.00p 104.52p 105.50p 57796
20/06/2023 105.50p 106.69p 105.30p 105.75p 33529
19/06/2023 105.50p 107.50p 105.50p 105.50p 31055
16/06/2023 107.00p 107.50p 106.34p 106.50p 190030
15/06/2023 106.50p 107.08p 106.00p 107.00p 160989
14/06/2023 107.00p 107.50p 106.76p 107.25p 182848
13/06/2023 107.50p 108.34p 106.75p 108.25p 139766
12/06/2023 107.50p 108.02p 107.00p 108.00p 124832
09/06/2023 107.00p 108.30p 106.50p 107.25p 130615
08/06/2023 107.00p 109.00p 106.00p 107.50p 397106
07/06/2023 107.00p 108.70p 106.40p 107.00p 166653
06/06/2023 107.00p 110.00p 105.80p 107.00p 179282
05/06/2023 106.50p 107.50p 104.50p 104.50p 342157
02/06/2023 105.00p 105.87p 103.00p 105.50p 71254
01/06/2023 103.50p 104.00p 103.00p 103.50p 111914
31/05/2023 102.00p 104.00p 102.00p 103.50p 170973
30/05/2023 104.50p 106.00p 103.00p 103.25p 127809
26/05/2023 104.00p 105.50p 103.50p 103.50p 107269
25/05/2023 106.50p 106.50p 103.50p 105.00p 92590
24/05/2023 107.50p 107.50p 102.50p 106.50p 687337
23/05/2023 106.50p 107.00p 106.00p 106.75p 74585
22/05/2023 107.50p 108.00p 105.83p 107.00p 129476
19/05/2023 106.00p 107.50p 106.00p 107.50p 66388
18/05/2023 107.00p 109.50p 105.00p 105.00p 176222
17/05/2023 106.50p 107.10p 104.93p 107.00p 93961
16/05/2023 107.50p 107.50p 104.71p 107.50p 64696
15/05/2023 107.00p 109.50p 105.50p 109.50p 114293
12/05/2023 107.50p 107.50p 104.12p 107.50p 202799
11/05/2023 106.50p 107.50p 106.00p 106.25p 200201
10/05/2023 105.50p 106.75p 104.90p 106.75p 101481
09/05/2023 105.00p 109.00p 105.00p 106.50p 64660
05/05/2023 106.50p 107.14p 104.36p 106.00p 171290
04/05/2023 106.00p 106.50p 105.59p 106.50p 108906
03/05/2023 107.50p 107.50p 106.00p 106.75p 65738
02/05/2023 107.50p 107.65p 106.58p 107.00p 131700
28/04/2023 106.50p 106.79p 105.50p 106.00p 72252
27/04/2023 106.00p 106.28p 105.00p 105.50p 90400
26/04/2023 105.50p 106.00p 105.00p 106.00p 150401

*Close Price adjusted for both dividends and splits