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
17/11/2009 46.20p 46.75p 46.05p 46.30p 226365
16/11/2009 46.00p 46.75p 45.90p 46.55p 462225
13/11/2009 46.15p 46.20p 45.70p 46.00p 85000
12/11/2009 46.25p 46.60p 46.15p 46.15p 21500
11/11/2009 46.80p 46.80p 46.25p 46.25p 10000
10/11/2009 46.80p 46.80p 46.30p 46.30p 99625
09/11/2009 46.60p 46.60p 45.65p 45.65p 57000
06/11/2009 46.15p 46.15p 46.10p 46.10p 0
05/11/2009 46.40p 46.40p 46.15p 46.15p 81625
04/11/2009 46.70p 46.70p 46.40p 46.40p 249835
03/11/2009 46.60p 46.60p 46.15p 46.15p 40000
02/11/2009 46.20p 46.60p 46.20p 46.35p 72000
30/10/2009 45.55p 45.95p 45.55p 45.95p 100000
29/10/2009 46.00p 46.00p 45.55p 45.55p 249470
28/10/2009 46.05p 46.05p 45.90p 45.90p 3500
27/10/2009 46.40p 46.40p 45.60p 46.05p 92750
26/10/2009 46.20p 46.30p 45.80p 46.15p 96825
23/10/2009 45.60p 46.10p 45.60p 45.90p 147840
22/10/2009 45.60p 45.60p 45.25p 45.25p 44425
21/10/2009 45.40p 45.40p 45.20p 45.20p 49000
20/10/2009 45.50p 45.50p 45.40p 45.40p 8000
19/10/2009 45.30p 45.50p 45.30p 45.50p 20000
16/10/2009 45.80p 45.80p 45.30p 45.30p 77050
15/10/2009 45.60p 45.80p 45.60p 45.80p 29155
14/10/2009 45.60p 45.60p 45.60p 45.60p 132390
13/10/2009 45.80p 45.80p 45.50p 45.50p 75000
12/10/2009 45.80p 45.80p 45.80p 45.80p 22750
09/10/2009 45.00p 45.40p 45.00p 45.40p 108250
08/10/2009 45.10p 45.10p 45.00p 45.00p 26000
07/10/2009 45.10p 45.10p 45.10p 45.10p 72250
06/10/2009 45.20p 45.40p 45.10p 45.10p 59000
05/10/2009 44.90p 44.90p 44.90p 44.90p 41750
02/10/2009 45.00p 45.00p 44.90p 44.90p 110500
01/10/2009 45.20p 45.20p 45.00p 45.00p 0
30/09/2009 45.40p 45.60p 45.20p 45.20p 42695
29/09/2009 45.40p 45.40p 45.40p 45.40p 27335
28/09/2009 45.20p 45.20p 45.00p 45.00p 14265
25/09/2009 45.10p 45.20p 45.10p 45.20p 62925
24/09/2009 45.50p 45.50p 45.10p 45.10p 4125
23/09/2009 45.70p 45.70p 45.50p 45.50p 46000
22/09/2009 46.50p 46.50p 46.20p 45.70p 203500
21/09/2009 46.05p 46.05p 46.00p 46.00p 68600

*Close Price adjusted for both dividends and splits