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
16/12/2020 132.00p 138.50p 131.65p 136.75p 282075
15/12/2020 132.00p 134.38p 129.00p 132.00p 216492
14/12/2020 129.50p 132.42p 126.20p 128.50p 232750
11/12/2020 129.50p 130.00p 120.50p 128.00p 282116
10/12/2020 133.00p 135.00p 129.00p 131.00p 243984
09/12/2020 132.00p 135.00p 128.80p 135.00p 180413
08/12/2020 136.00p 136.81p 132.00p 132.00p 162283
07/12/2020 137.00p 137.85p 129.00p 134.50p 427395
04/12/2020 137.00p 137.79p 129.50p 136.00p 172907
03/12/2020 134.50p 138.50p 128.50p 137.00p 298845
02/12/2020 130.00p 134.50p 127.25p 133.75p 283794
01/12/2020 132.00p 132.00p 126.15p 127.25p 226877
30/11/2020 129.00p 135.00p 128.00p 131.00p 372800
27/11/2020 133.00p 133.00p 126.00p 131.50p 349547
26/11/2020 133.00p 136.00p 132.00p 132.00p 200666
25/11/2020 136.00p 136.50p 130.75p 132.00p 411545
24/11/2020 135.00p 136.00p 132.00p 136.00p 266436
23/11/2020 126.50p 137.00p 126.50p 130.75p 375489
20/11/2020 132.00p 134.02p 129.83p 130.50p 171173
19/11/2020 132.50p 133.86p 130.26p 133.25p 195500
18/11/2020 132.00p 132.33p 128.67p 131.25p 311867
17/11/2020 132.50p 132.72p 124.00p 127.00p 545647
16/11/2020 132.50p 134.00p 128.00p 131.00p 511858
13/11/2020 127.00p 133.50p 127.00p 132.00p 226229
12/11/2020 126.50p 128.14p 124.48p 126.50p 188545
10/11/2020 126.00p 127.00p 122.53p 125.00p 378243
09/11/2020 120.00p 124.33p 117.88p 123.00p 983562
06/11/2020 120.00p 121.90p 117.50p 118.75p 98470
05/11/2020 123.00p 124.30p 118.00p 118.00p 92275
04/11/2020 123.50p 124.50p 122.00p 123.00p 181073
03/11/2020 124.50p 125.61p 120.54p 123.00p 89005
02/11/2020 122.00p 123.53p 120.51p 121.50p 122295
30/10/2020 121.50p 121.50p 120.19p 121.00p 60195
29/10/2020 122.00p 122.00p 120.13p 120.50p 119603
28/10/2020 122.00p 123.90p 120.00p 120.00p 104165
27/10/2020 128.00p 128.00p 124.00p 124.00p 107479
26/10/2020 125.00p 129.00p 123.87p 126.00p 110990
23/10/2020 125.00p 127.50p 124.73p 127.00p 216926
22/10/2020 124.00p 124.00p 119.61p 124.00p 114961
21/10/2020 120.00p 126.00p 118.50p 124.00p 164818
20/10/2020 119.00p 122.91p 119.00p 119.00p 116703
19/10/2020 120.00p 123.56p 115.58p 119.50p 118506
16/10/2020 120.00p 124.12p 117.75p 117.75p 21801
15/10/2020 120.00p 125.00p 119.90p 123.25p 142960
14/10/2020 121.00p 124.00p 120.60p 122.50p 113348
13/10/2020 119.50p 123.94p 115.32p 123.00p 179840
12/10/2020 118.00p 123.00p 117.50p 120.50p 371167
09/10/2020 116.50p 119.50p 115.36p 117.25p 171826
08/10/2020 116.00p 117.16p 115.03p 116.00p 286213
07/10/2020 115.50p 118.50p 115.25p 115.75p 63012
06/10/2020 115.50p 119.69p 114.75p 116.50p 181235
05/10/2020 114.00p 116.00p 112.35p 114.00p 201410
02/10/2020 112.00p 115.17p 109.50p 113.00p 124715
01/10/2020 111.00p 113.00p 109.43p 110.75p 129572
30/09/2020 110.00p 110.70p 107.50p 109.00p 101258
29/09/2020 111.50p 111.87p 110.00p 110.00p 69743
28/09/2020 113.00p 114.50p 111.50p 111.75p 98215
25/09/2020 111.00p 112.98p 110.00p 111.00p 95312
24/09/2020 115.00p 112.98p 110.75p 110.75p 79486
23/09/2020 115.00p 115.00p 113.00p 113.00p 86318
22/09/2020 114.50p 115.00p 112.50p 112.50p 59571
21/09/2020 115.50p 116.38p 112.50p 114.00p 231029
18/09/2020 115.00p 117.92p 115.00p 115.00p 95255
17/09/2020 116.00p 117.56p 116.00p 116.00p 64396
16/09/2020 116.00p 119.00p 115.50p 117.25p 164638
15/09/2020 118.00p 118.80p 116.00p 117.25p 78164
14/09/2020 119.00p 121.00p 116.25p 116.75p 184386
11/09/2020 115.00p 118.64p 115.00p 118.00p 76496
10/09/2020 118.00p 119.00p 116.00p 117.00p 317491
09/09/2020 117.00p 118.18p 116.12p 116.50p 80222
08/09/2020 117.50p 118.00p 116.00p 117.00p 89867
07/09/2020 117.50p 118.61p 116.00p 116.50p 93417
04/09/2020 117.50p 118.64p 116.50p 116.50p 78344
03/09/2020 119.00p 121.06p 118.00p 118.00p 80915
02/09/2020 120.00p 120.64p 118.10p 120.00p 35625
01/09/2020 118.50p 120.00p 117.80p 119.50p 61689
31/08/2020 119.50p 120.00p 117.37p 120.00p 63809
28/08/2020 119.50p 120.00p 117.37p 120.00p 63809
27/08/2020 119.00p 120.00p 116.50p 117.25p 240912
26/08/2020 119.00p 120.00p 118.33p 120.00p 93809
25/08/2020 117.50p 119.97p 117.22p 118.50p 180562
24/08/2020 117.00p 117.50p 115.25p 117.50p 77654
21/08/2020 114.50p 117.23p 114.50p 116.50p 67588
20/08/2020 114.50p 117.00p 114.50p 116.00p 135511
19/08/2020 115.00p 117.38p 115.00p 116.00p 105012
18/08/2020 118.50p 118.50p 115.00p 117.50p 97143
17/08/2020 117.00p 118.18p 116.00p 118.00p 88875
14/08/2020 117.00p 118.13p 115.86p 117.50p 95531
13/08/2020 115.00p 118.15p 114.50p 114.50p 44120
12/08/2020 112.00p 117.50p 112.00p 116.25p 145284
11/08/2020 114.00p 117.00p 113.21p 117.00p 175983
10/08/2020 112.00p 114.64p 112.86p 113.25p 142143
07/08/2020 112.00p 113.50p 110.80p 112.00p 77686
06/08/2020 112.00p 112.17p 109.50p 110.50p 38966
05/08/2020 112.00p 112.00p 111.00p 112.00p 134873
04/08/2020 110.00p 111.67p 109.02p 110.75p 116993
03/08/2020 109.00p 110.00p 109.00p 110.00p 501535
31/07/2020 109.50p 110.00p 109.25p 110.00p 91308
30/07/2020 109.00p 109.50p 108.00p 109.50p 128358
29/07/2020 108.00p 110.00p 108.00p 110.00p 194950
28/07/2020 109.00p 109.50p 108.00p 109.00p 269009
27/07/2020 108.00p 108.31p 107.54p 108.00p 81146
24/07/2020 107.00p 109.00p 106.31p 109.00p 121564
23/07/2020 108.00p 108.00p 106.50p 108.00p 63862
22/07/2020 105.00p 108.00p 105.00p 107.50p 130640
21/07/2020 105.00p 107.67p 105.00p 106.50p 120822
20/07/2020 105.50p 106.14p 104.73p 105.00p 682867
17/07/2020 106.00p 106.01p 105.50p 105.50p 87021
16/07/2020 107.00p 107.00p 105.00p 105.00p 1650744
15/07/2020 105.50p 106.25p 104.00p 106.25p 90417
14/07/2020 105.50p 106.79p 103.50p 103.50p 142927
13/07/2020 107.00p 107.00p 104.66p 105.00p 104352
10/07/2020 105.50p 106.21p 103.63p 105.25p 227064
09/07/2020 104.50p 107.40p 103.00p 105.00p 117196
08/07/2020 107.00p 107.00p 104.50p 105.25p 721935
07/07/2020 108.00p 109.00p 107.00p 108.50p 149213
06/07/2020 106.50p 108.00p 105.03p 108.00p 254040
03/07/2020 107.00p 108.39p 105.00p 106.50p 188454
02/07/2020 106.00p 107.59p 106.00p 106.25p 105175
01/07/2020 106.50p 106.50p 105.00p 105.00p 185883
30/06/2020 104.00p 106.60p 104.00p 106.00p 99634
29/06/2020 108.50p 110.00p 103.50p 106.00p 130126
26/06/2020 106.50p 108.00p 104.50p 104.50p 292795
25/06/2020 108.00p 108.00p 105.88p 106.50p 94801
24/06/2020 105.50p 108.00p 103.50p 108.00p 165608
23/06/2020 108.00p 108.95p 106.23p 108.50p 159773
22/06/2020 107.50p 107.50p 104.51p 107.00p 85506
19/06/2020 106.50p 108.25p 104.00p 108.00p 265104
18/06/2020 108.00p 108.82p 106.00p 106.00p 234921
17/06/2020 107.00p 110.55p 108.39p 109.50p 110893
16/06/2020 107.00p 110.50p 106.30p 109.50p 110977
15/06/2020 103.00p 106.25p 101.06p 106.25p 149157
12/06/2020 106.00p 108.40p 106.00p 106.00p 108482
11/06/2020 108.50p 110.28p 108.01p 108.50p 169428
10/06/2020 112.00p 112.83p 110.00p 110.00p 102335
09/06/2020 112.50p 113.09p 110.55p 111.50p 151799
08/06/2020 113.00p 113.50p 111.50p 112.50p 135221
05/06/2020 112.00p 113.25p 111.00p 111.00p 209272
04/06/2020 114.00p 117.00p 110.50p 110.50p 179641
03/06/2020 113.00p 115.01p 112.00p 114.00p 227357
02/06/2020 110.00p 113.58p 110.00p 112.00p 71975
01/06/2020 110.00p 114.00p 109.00p 109.00p 239873
29/05/2020 109.00p 111.97p 107.50p 108.00p 79879
28/05/2020 114.00p 114.00p 108.99p 109.50p 270411
27/05/2020 102.00p 111.00p 102.00p 107.00p 256159
26/05/2020 106.50p 107.42p 103.19p 105.00p 175400
22/05/2020 101.00p 104.88p 100.60p 103.50p 141854
21/05/2020 102.50p 103.80p 99.78p 102.50p 202038
20/05/2020 103.50p 105.50p 100.00p 102.50p 294725
19/05/2020 104.00p 104.50p 102.00p 103.00p 339631
18/05/2020 104.00p 106.00p 102.28p 103.50p 148344
15/05/2020 102.00p 105.25p 102.00p 105.25p 63195
14/05/2020 105.00p 105.53p 100.00p 101.50p 82076
13/05/2020 112.50p 112.50p 106.00p 106.00p 113216
12/05/2020 107.00p 110.43p 107.00p 108.00p 77046
11/05/2020 109.00p 112.30p 106.50p 107.00p 146489
07/05/2020 108.00p 112.07p 107.50p 107.50p 105084
06/05/2020 111.00p 113.50p 108.22p 110.00p 101755
05/05/2020 107.50p 110.75p 104.50p 107.50p 68872
01/05/2020 110.00p 111.70p 107.80p 110.50p 90272
30/04/2020 114.00p 115.00p 109.00p 113.00p 206260
29/04/2020 110.50p 112.50p 107.00p 112.50p 251765
28/04/2020 109.50p 111.80p 108.07p 110.50p 180800
27/04/2020 103.00p 109.00p 102.50p 106.50p 237634
24/04/2020 102.50p 105.00p 102.13p 105.00p 197728
23/04/2020 103.00p 105.98p 102.95p 105.25p 90165
22/04/2020 104.00p 105.25p 103.00p 104.00p 142141
21/04/2020 104.00p 105.50p 103.50p 103.50p 72517
20/04/2020 106.00p 106.00p 103.50p 104.25p 117736
17/04/2020 106.00p 106.65p 103.62p 103.75p 206209
16/04/2020 109.00p 105.00p 101.16p 104.50p 86809
15/04/2020 109.00p 109.95p 97.20p 104.00p 265727
14/04/2020 111.00p 115.99p 109.70p 110.25p 199068
09/04/2020 114.00p 116.98p 112.35p 113.75p 183062
08/04/2020 107.50p 112.75p 102.72p 112.75p 271639
07/04/2020 104.00p 109.47p 104.00p 107.75p 242481
06/04/2020 102.00p 103.50p 99.80p 102.50p 161539
03/04/2020 99.60p 103.00p 95.00p 99.60p 228080
02/04/2020 99.00p 99.28p 96.31p 98.10p 105464
01/04/2020 100.00p 101.25p 97.40p 99.80p 261109
31/03/2020 96.00p 101.90p 95.19p 101.00p 283692
30/03/2020 93.00p 95.00p 90.41p 93.90p 589554
27/03/2020 92.20p 95.92p 89.80p 93.60p 221779
26/03/2020 87.80p 93.18p 86.36p 93.00p 294021
25/03/2020 87.20p 89.73p 84.20p 89.00p 481059
24/03/2020 81.20p 86.40p 78.86p 83.60p 395651
23/03/2020 82.60p 82.60p 77.20p 79.50p 162942
20/03/2020 75.00p 86.00p 73.06p 86.00p 410158
19/03/2020 77.00p 77.00p 70.00p 73.00p 253974
18/03/2020 91.00p 91.17p 77.00p 79.00p 264317
17/03/2020 95.00p 96.60p 93.15p 93.20p 274989
16/03/2020 100.00p 100.09p 93.20p 94.00p 610439
13/03/2020 109.50p 110.00p 106.00p 107.00p 123184
12/03/2020 110.00p 110.35p 104.00p 106.00p 365557
11/03/2020 116.00p 116.00p 113.00p 113.00p 139907
10/03/2020 115.00p 117.00p 114.53p 115.00p 179730
09/03/2020 109.00p 115.00p 106.62p 114.50p 305988
06/03/2020 120.00p 122.13p 117.77p 120.50p 167489
05/03/2020 122.50p 124.72p 121.11p 124.00p 178407
04/03/2020 124.50p 125.00p 122.75p 124.00p 131389

*Close Price adjusted for both dividends and splits