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
29/09/2021 163.00p 164.96p 162.12p 163.50p 211931
28/09/2021 166.00p 168.18p 161.50p 162.25p 279587
27/09/2021 169.50p 174.00p 166.00p 166.00p 342261
24/09/2021 172.50p 175.50p 171.41p 172.25p 209674
23/09/2021 174.50p 175.50p 170.00p 175.50p 218019
22/09/2021 173.00p 175.00p 171.00p 173.75p 186534
21/09/2021 174.00p 175.50p 170.50p 172.00p 313321
20/09/2021 177.50p 179.00p 169.33p 171.00p 756589
17/09/2021 181.00p 181.50p 175.00p 175.00p 371527
16/09/2021 178.50p 184.00p 178.50p 180.00p 250966
15/09/2021 181.00p 181.66p 177.50p 177.50p 203008
14/09/2021 183.00p 183.50p 180.50p 181.00p 251183
13/09/2021 181.50p 183.50p 181.00p 182.50p 317423
10/09/2021 181.00p 184.00p 178.50p 182.50p 252232
09/09/2021 180.00p 181.00p 176.50p 181.00p 156077
08/09/2021 179.00p 181.00p 179.00p 180.50p 148267
07/09/2021 178.00p 181.00p 177.50p 179.50p 205830
06/09/2021 178.00p 180.47p 177.00p 177.00p 163494
03/09/2021 177.00p 179.96p 177.00p 178.25p 161723
02/09/2021 178.00p 179.00p 176.50p 176.50p 271890
01/09/2021 178.00p 180.00p 177.45p 177.50p 189874
31/08/2021 178.50p 179.50p 176.70p 177.00p 310828
30/08/2021 176.50p 177.98p 176.00p 177.75p 257499
27/08/2021 176.50p 177.98p 176.00p 177.75p 257499
26/08/2021 176.50p 178.00p 176.25p 177.00p 288429
25/08/2021 176.50p 178.78p 175.51p 176.50p 213160
24/08/2021 177.00p 177.00p 175.50p 175.50p 106439
23/08/2021 177.00p 177.63p 175.00p 175.00p 180839
20/08/2021 176.00p 177.00p 174.86p 176.00p 109261
19/08/2021 174.00p 176.30p 172.49p 175.50p 144010
18/08/2021 176.00p 177.00p 173.75p 175.50p 404730
17/08/2021 176.50p 176.50p 174.00p 176.25p 480464
16/08/2021 176.50p 177.46p 175.99p 176.00p 180383
13/08/2021 178.00p 178.00p 176.50p 177.50p 174141
12/08/2021 175.50p 177.70p 175.50p 177.50p 177175
11/08/2021 175.00p 177.00p 174.00p 176.00p 431909
10/08/2021 176.00p 178.00p 173.75p 175.25p 354696
09/08/2021 175.00p 175.50p 174.50p 175.50p 277865
06/08/2021 175.50p 175.50p 173.00p 173.00p 168446
05/08/2021 175.50p 177.00p 174.00p 176.00p 264485
04/08/2021 176.00p 176.50p 174.73p 175.00p 286570
03/08/2021 175.50p 176.00p 173.88p 174.50p 341637
02/08/2021 172.00p 175.97p 170.43p 173.75p 386803
30/07/2021 172.00p 173.00p 169.54p 173.00p 126901
29/07/2021 171.50p 172.00p 169.00p 170.00p 179774
28/07/2021 170.00p 171.50p 169.48p 170.25p 282490
27/07/2021 169.00p 171.00p 168.00p 169.75p 586240
26/07/2021 170.00p 170.50p 168.00p 169.75p 243954
23/07/2021 169.50p 170.50p 168.00p 169.50p 331894
22/07/2021 165.00p 169.00p 165.00p 168.00p 230940
21/07/2021 167.00p 167.00p 165.00p 166.50p 313674
20/07/2021 166.00p 167.00p 163.50p 165.00p 270237
19/07/2021 166.50p 166.50p 164.50p 164.50p 214465
16/07/2021 169.00p 170.00p 166.50p 167.25p 242365
15/07/2021 169.00p 169.50p 167.00p 167.00p 135711
14/07/2021 168.50p 169.00p 167.87p 168.75p 176528
13/07/2021 169.00p 170.00p 168.88p 169.00p 203874
12/07/2021 168.50p 169.50p 167.50p 168.50p 207086
09/07/2021 170.00p 174.28p 168.50p 169.00p 391875
08/07/2021 168.50p 169.49p 166.50p 166.50p 213072
07/07/2021 170.00p 171.00p 169.50p 169.50p 239329
06/07/2021 168.50p 170.50p 166.50p 168.75p 349188
05/07/2021 165.00p 170.33p 162.50p 168.75p 418839
02/07/2021 165.00p 166.50p 164.00p 164.00p 152207
01/07/2021 163.00p 165.50p 160.98p 164.50p 370573
30/06/2021 162.00p 163.00p 160.00p 161.00p 99381
29/06/2021 163.00p 164.00p 161.44p 163.00p 99878
28/06/2021 161.00p 163.48p 158.99p 160.25p 155799
25/06/2021 159.00p 161.00p 158.00p 159.00p 141743
24/06/2021 159.00p 161.00p 157.60p 158.50p 126987
23/06/2021 155.50p 158.12p 153.50p 157.75p 112370
22/06/2021 154.50p 160.00p 153.50p 155.50p 76518
21/06/2021 153.50p 155.50p 151.50p 154.00p 309933
18/06/2021 154.50p 154.50p 151.50p 154.00p 178053
17/06/2021 154.50p 155.50p 151.26p 154.75p 278483
16/06/2021 157.00p 158.82p 156.00p 157.00p 159224
15/06/2021 158.00p 160.00p 155.00p 156.75p 333537
14/06/2021 157.00p 163.00p 157.00p 158.00p 346395
11/06/2021 156.50p 158.00p 153.95p 157.00p 89071
10/06/2021 157.00p 158.00p 155.51p 157.00p 85756
09/06/2021 157.00p 157.00p 154.50p 155.50p 160475
08/06/2021 154.00p 157.50p 152.90p 156.00p 170229
07/06/2021 157.50p 163.00p 154.99p 158.00p 137388
04/06/2021 155.00p 156.00p 154.50p 156.00p 117551
03/06/2021 157.00p 158.00p 154.39p 156.50p 129415
02/06/2021 159.00p 159.00p 156.81p 158.00p 79100
01/06/2021 158.50p 159.15p 154.50p 158.25p 142585
28/05/2021 157.50p 163.00p 155.00p 158.50p 182499
27/05/2021 155.00p 159.50p 154.75p 157.00p 664323
26/05/2021 154.50p 157.00p 153.00p 156.50p 175115
25/05/2021 150.00p 156.50p 150.00p 154.25p 359767
24/05/2021 154.50p 155.00p 150.49p 154.50p 327496
21/05/2021 153.00p 154.50p 153.00p 154.00p 88785
20/05/2021 152.50p 155.80p 152.05p 153.75p 84684
19/05/2021 154.50p 154.50p 148.32p 150.00p 637163
18/05/2021 154.50p 156.00p 153.00p 153.00p 133048
17/05/2021 156.00p 156.08p 153.00p 153.75p 156769
14/05/2021 154.00p 159.50p 148.00p 153.75p 371419
13/05/2021 154.50p 154.50p 148.00p 153.00p 249927
12/05/2021 155.00p 156.00p 152.00p 154.50p 310143
11/05/2021 157.50p 157.50p 150.00p 154.75p 368270
10/05/2021 159.00p 161.32p 156.65p 156.75p 149087
07/05/2021 158.50p 159.50p 156.00p 158.00p 339722
06/05/2021 159.50p 159.50p 157.45p 157.50p 237422
05/05/2021 156.50p 160.65p 155.50p 157.75p 462629
04/05/2021 157.50p 160.65p 155.00p 155.00p 268388
03/05/2021 156.50p 159.83p 154.03p 157.50p 335256
30/04/2021 156.50p 159.83p 154.03p 157.50p 335256
29/04/2021 164.00p 164.00p 156.00p 157.00p 246787
28/04/2021 156.50p 159.00p 154.00p 159.00p 205210
27/04/2021 158.50p 162.01p 156.00p 156.50p 493862
26/04/2021 155.00p 160.83p 153.95p 156.25p 327015
23/04/2021 157.50p 158.50p 153.50p 155.50p 193673
22/04/2021 158.50p 159.70p 156.25p 156.50p 337865
21/04/2021 154.50p 160.45p 153.25p 157.00p 313397
20/04/2021 158.00p 158.50p 152.50p 153.50p 169417
19/04/2021 159.00p 161.50p 157.62p 158.00p 591778
16/04/2021 158.50p 160.14p 154.00p 158.00p 536264
15/04/2021 152.50p 160.00p 151.00p 156.50p 338853
14/04/2021 155.50p 158.00p 153.25p 154.75p 175881
13/04/2021 149.00p 153.00p 147.50p 153.00p 210476
12/04/2021 148.00p 152.50p 147.00p 150.00p 346813
09/04/2021 147.50p 149.00p 146.00p 148.50p 160203
08/04/2021 153.00p 153.00p 145.50p 148.00p 247903
07/04/2021 147.00p 150.00p 146.75p 148.00p 256357
06/04/2021 142.50p 150.00p 142.50p 145.00p 219937
02/04/2021 145.00p 146.00p 143.00p 145.00p 131827
01/04/2021 145.00p 146.00p 143.00p 145.00p 131827
31/03/2021 146.00p 146.19p 142.00p 145.00p 176820
30/03/2021 145.00p 147.00p 139.00p 144.25p 148653
29/03/2021 143.50p 145.00p 140.75p 143.25p 174776
26/03/2021 140.50p 144.00p 139.00p 143.00p 159465
25/03/2021 140.00p 141.50p 138.00p 140.00p 111386
24/03/2021 142.50p 144.00p 140.50p 141.00p 167103
23/03/2021 142.00p 144.78p 141.00p 141.00p 202944
22/03/2021 145.00p 152.81p 143.50p 144.50p 182333
19/03/2021 143.00p 151.50p 142.50p 145.00p 246378
18/03/2021 144.00p 150.20p 143.00p 143.50p 132017
17/03/2021 147.00p 147.50p 144.50p 145.00p 353596
16/03/2021 149.00p 149.50p 144.00p 146.75p 406011
15/03/2021 146.50p 149.00p 145.50p 146.00p 449797
12/03/2021 146.00p 146.56p 141.00p 146.50p 144637
11/03/2021 139.00p 145.50p 139.00p 145.00p 114580
10/03/2021 141.50p 143.50p 136.50p 141.50p 160424
09/03/2021 142.00p 142.00p 137.00p 141.00p 150488
08/03/2021 138.50p 146.85p 134.55p 139.00p 325981
05/03/2021 142.50p 143.50p 133.50p 138.00p 238787
04/03/2021 137.50p 143.50p 137.50p 142.50p 133992
03/03/2021 146.00p 152.00p 138.70p 144.50p 319177
02/03/2021 145.50p 146.00p 140.50p 144.50p 206565
01/03/2021 145.00p 146.00p 143.00p 145.00p 196168
26/02/2021 147.50p 147.50p 139.00p 143.75p 192739
25/02/2021 147.50p 150.00p 143.22p 147.50p 317518
24/02/2021 146.00p 148.00p 141.56p 147.50p 535663
23/02/2021 146.00p 146.00p 140.50p 144.00p 232833
22/02/2021 146.00p 146.00p 140.50p 144.00p 228472
19/02/2021 144.00p 148.00p 141.96p 143.00p 280015
18/02/2021 149.00p 149.00p 141.00p 144.50p 212000
17/02/2021 145.00p 150.00p 139.00p 148.50p 318032
16/02/2021 148.50p 148.50p 144.94p 148.50p 185886
15/02/2021 143.50p 150.00p 142.25p 148.50p 350505
12/02/2021 143.50p 143.50p 139.67p 143.50p 110314
11/02/2021 142.50p 143.50p 141.00p 143.00p 214029
10/02/2021 141.50p 145.46p 136.50p 140.75p 129937
09/02/2021 139.50p 142.79p 137.99p 140.50p 177370
08/02/2021 140.50p 140.50p 132.50p 140.00p 73654
05/02/2021 135.50p 141.00p 132.00p 141.00p 465330
04/02/2021 134.00p 136.50p 132.87p 135.50p 145139
03/02/2021 133.00p 137.00p 133.00p 135.75p 89619
02/02/2021 134.50p 137.35p 133.25p 135.75p 82491
01/02/2021 133.00p 135.50p 129.00p 134.00p 134132
29/01/2021 129.00p 133.50p 129.00p 133.50p 162351
28/01/2021 136.50p 136.50p 129.00p 135.00p 319798
27/01/2021 137.00p 138.79p 135.50p 135.75p 213342
26/01/2021 138.50p 140.50p 137.00p 139.00p 193919
25/01/2021 140.00p 140.00p 136.00p 136.00p 160512
22/01/2021 141.00p 141.00p 135.50p 137.50p 92353
21/01/2021 140.50p 143.06p 136.00p 140.00p 179734
20/01/2021 139.00p 144.50p 138.46p 140.50p 190355
19/01/2021 139.00p 139.99p 135.00p 135.75p 117006
18/01/2021 136.50p 144.50p 135.50p 137.00p 270872
15/01/2021 138.00p 138.00p 135.00p 136.00p 118551
14/01/2021 140.00p 141.44p 131.89p 136.50p 319890
13/01/2021 141.50p 141.50p 136.38p 137.00p 115733
12/01/2021 141.00p 141.00p 137.79p 138.00p 83313
11/01/2021 140.50p 140.50p 136.00p 137.50p 226265
08/01/2021 141.50p 145.50p 137.50p 138.50p 344284
07/01/2021 144.00p 144.00p 138.65p 140.50p 851713
06/01/2021 143.00p 145.50p 141.22p 143.00p 328817
05/01/2021 147.50p 147.50p 142.00p 144.25p 176627
04/01/2021 146.00p 150.00p 143.73p 147.50p 322263
31/12/2020 144.00p 146.00p 143.00p 145.00p 173093
30/12/2020 150.00p 150.00p 143.50p 145.00p 562910
28/12/2020 136.00p 144.00p 134.74p 136.75p 247009
24/12/2020 136.00p 144.00p 134.74p 136.75p 247009
23/12/2020 132.00p 137.00p 129.25p 134.50p 175818
22/12/2020 130.00p 135.03p 128.75p 130.25p 143350
21/12/2020 130.00p 133.13p 123.08p 127.50p 291238
18/12/2020 136.00p 138.00p 133.00p 133.00p 164418
17/12/2020 134.00p 138.42p 131.94p 136.00p 126724

*Close Price adjusted for both dividends and splits