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
03/03/2020 120.50p 125.06p 120.00p 122.50p 431430
02/03/2020 124.00p 125.72p 117.68p 119.00p 370627
28/02/2020 121.50p 121.60p 114.00p 120.00p 468412
27/02/2020 131.00p 132.10p 122.50p 124.50p 342502
26/02/2020 134.00p 134.00p 128.88p 134.00p 246400
25/02/2020 135.00p 136.78p 134.00p 135.50p 139199
24/02/2020 137.00p 137.90p 134.50p 136.25p 173621
21/02/2020 139.00p 140.10p 137.50p 139.25p 109429
20/02/2020 138.50p 141.00p 135.00p 139.75p 301742
19/02/2020 139.00p 140.30p 119.00p 137.50p 484764
18/02/2020 138.00p 139.02p 137.53p 138.50p 174198
17/02/2020 140.00p 141.40p 139.00p 139.00p 216604
14/02/2020 142.00p 141.90p 139.78p 141.00p 123740
13/02/2020 142.00p 142.60p 139.50p 139.50p 122622
12/02/2020 143.50p 144.50p 142.00p 143.00p 150162
11/02/2020 142.00p 144.20p 142.30p 143.50p 182365
10/02/2020 142.00p 143.50p 141.92p 142.75p 278416
07/02/2020 142.00p 144.00p 142.00p 143.25p 87689
06/02/2020 144.00p 145.48p 142.15p 143.00p 122294
05/02/2020 144.00p 145.03p 141.91p 144.00p 80044
04/02/2020 143.00p 143.98p 142.30p 143.00p 118217
03/02/2020 141.00p 142.00p 138.45p 141.75p 196580
31/01/2020 139.50p 141.38p 138.88p 141.00p 61873
30/01/2020 141.50p 142.50p 139.50p 141.00p 100799
29/01/2020 143.50p 144.50p 141.50p 142.75p 243969
28/01/2020 140.00p 143.45p 142.00p 142.25p 205767
27/01/2020 140.00p 142.75p 139.17p 141.00p 246014
24/01/2020 143.00p 144.00p 141.90p 144.00p 134748
23/01/2020 141.00p 142.72p 140.63p 141.00p 180360
22/01/2020 140.50p 142.73p 139.30p 142.00p 402426
21/01/2020 141.00p 141.00p 137.84p 139.75p 156179
20/01/2020 143.00p 143.80p 141.02p 143.25p 213250
17/01/2020 144.50p 145.00p 142.29p 144.00p 187653
16/01/2020 144.50p 144.50p 141.50p 141.50p 285188
15/01/2020 145.00p 146.38p 143.02p 144.00p 156066
14/01/2020 143.00p 144.00p 142.00p 143.00p 199011
13/01/2020 141.00p 143.00p 139.54p 141.75p 250409
10/01/2020 140.00p 141.60p 138.50p 139.25p 214934
09/01/2020 140.00p 142.38p 138.45p 141.00p 94712
08/01/2020 139.00p 139.45p 137.28p 138.25p 101922
07/01/2020 139.00p 139.75p 138.50p 139.75p 185713
06/01/2020 139.50p 142.50p 138.30p 142.50p 176174
03/01/2020 146.00p 146.50p 141.97p 142.50p 229424
02/01/2020 150.00p 150.00p 144.09p 146.25p 599989
31/12/2019 148.50p 149.10p 144.10p 146.00p 122623
30/12/2019 148.50p 149.00p 144.83p 146.00p 212376
27/12/2019 146.00p 148.00p 144.32p 145.75p 380796
24/12/2019 145.50p 147.00p 142.46p 145.25p 152376
23/12/2019 139.00p 145.47p 139.00p 144.25p 477905
20/12/2019 141.00p 142.20p 138.00p 138.00p 311926
19/12/2019 143.00p 144.00p 139.18p 140.50p 402729
18/12/2019 142.00p 144.00p 140.17p 142.75p 280011
17/12/2019 142.50p 142.50p 139.50p 141.00p 267249
16/12/2019 143.00p 143.00p 138.50p 140.75p 666350
13/12/2019 134.00p 149.00p 133.80p 140.25p 1225549
12/12/2019 129.50p 131.68p 129.30p 131.50p 233763
11/12/2019 129.50p 130.50p 127.69p 128.50p 188749
10/12/2019 128.50p 129.14p 128.00p 129.00p 763169
09/12/2019 129.00p 129.50p 127.00p 127.75p 209377
06/12/2019 127.50p 128.21p 126.94p 127.25p 100819
05/12/2019 127.50p 128.39p 126.63p 128.00p 123912
04/12/2019 130.00p 130.00p 128.00p 129.25p 225042
03/12/2019 130.00p 130.10p 127.63p 128.25p 163364
02/12/2019 132.00p 134.00p 130.00p 130.50p 294105
29/11/2019 132.50p 133.55p 130.50p 131.00p 337241
28/11/2019 127.00p 136.78p 127.00p 132.50p 408860
27/11/2019 127.00p 128.50p 124.97p 127.75p 863450
26/11/2019 125.00p 125.50p 123.92p 125.00p 276167
25/11/2019 122.50p 125.00p 122.15p 124.00p 240458
22/11/2019 123.00p 123.88p 121.62p 122.50p 686516
21/11/2019 122.50p 124.00p 122.22p 123.00p 149046
20/11/2019 122.50p 123.50p 120.60p 123.50p 500601
19/11/2019 120.00p 121.84p 119.50p 120.75p 364911
18/11/2019 119.50p 119.79p 118.60p 119.00p 201370
15/11/2019 118.50p 119.33p 118.50p 119.00p 555451
14/11/2019 117.50p 118.50p 116.25p 118.00p 145110
13/11/2019 117.00p 118.12p 116.00p 117.00p 145661
12/11/2019 119.00p 119.80p 115.50p 117.00p 389740
11/11/2019 118.50p 121.50p 117.50p 119.50p 277897
08/11/2019 116.50p 120.38p 115.03p 118.50p 1690687
07/11/2019 115.00p 116.50p 114.43p 115.50p 525121
06/11/2019 114.50p 115.50p 113.70p 114.25p 44963
05/11/2019 115.00p 116.00p 113.71p 116.00p 256983
04/11/2019 113.00p 114.97p 112.06p 114.00p 1236987
01/11/2019 113.00p 113.00p 112.00p 112.00p 80615
31/10/2019 113.00p 113.00p 111.00p 111.00p 44146
30/10/2019 111.50p 112.50p 111.00p 111.00p 4753010
29/10/2019 112.00p 112.49p 111.00p 112.00p 530713
28/10/2019 110.50p 111.28p 109.00p 110.00p 94681
25/10/2019 111.00p 111.19p 110.15p 111.00p 765312
24/10/2019 109.00p 110.50p 108.90p 110.00p 1021019
23/10/2019 110.50p 110.75p 109.38p 110.75p 119488
22/10/2019 111.00p 111.11p 109.23p 110.50p 223686
21/10/2019 112.00p 112.00p 109.00p 109.50p 361789
18/10/2019 110.00p 110.50p 109.00p 109.00p 423390
17/10/2019 111.00p 111.99p 110.50p 110.50p 1258275
16/10/2019 111.00p 111.05p 110.46p 110.50p 147622
15/10/2019 109.00p 111.00p 108.15p 110.00p 747462
14/10/2019 108.00p 109.12p 107.51p 108.00p 230435
11/10/2019 108.00p 109.00p 107.00p 107.00p 627204
10/10/2019 108.00p 108.83p 107.00p 108.00p 72160
09/10/2019 107.50p 108.50p 106.50p 107.50p 413506
08/10/2019 108.50p 109.62p 108.06p 108.50p 42243
07/10/2019 109.67p 109.67p 108.50p 109.00p 57082
04/10/2019 107.00p 111.00p 107.00p 109.50p 80393
03/10/2019 107.50p 108.39p 107.00p 107.75p 34183
02/10/2019 108.50p 109.94p 107.50p 108.00p 89808
01/10/2019 110.50p 110.50p 108.27p 110.50p 90371
30/09/2019 110.00p 110.00p 108.00p 109.00p 38315
27/09/2019 109.74p 110.48p 108.13p 110.00p 31002
26/09/2019 108.02p 109.44p 107.76p 109.00p 60983
25/09/2019 110.52p 110.52p 107.50p 109.74p 61823
24/09/2019 110.52p 111.07p 110.42p 111.00p 18220
23/09/2019 111.04p 111.18p 110.24p 111.04p 26451
20/09/2019 111.00p 111.00p 110.29p 111.00p 62515
19/09/2019 111.04p 111.04p 110.11p 110.57p 15155
18/09/2019 112.00p 112.00p 110.42p 111.00p 23000
17/09/2019 111.50p 111.50p 110.22p 110.82p 17135
16/09/2019 110.50p 111.04p 110.00p 110.51p 19714
13/09/2019 110.50p 110.82p 108.52p 110.37p 15734
12/09/2019 109.78p 110.38p 108.60p 109.61p 55749
11/09/2019 109.98p 110.19p 108.95p 109.34p 22798
10/09/2019 109.18p 109.68p 108.03p 109.50p 63602
09/09/2019 108.36p 108.90p 106.42p 108.00p 46436
06/09/2019 107.24p 107.51p 105.58p 106.50p 21936
05/09/2019 106.98p 107.87p 106.00p 106.00p 13588
04/09/2019 105.88p 107.26p 105.61p 106.59p 23840
03/09/2019 104.58p 106.00p 104.58p 105.95p 35800
02/09/2019 105.98p 105.98p 103.91p 105.98p 52139
30/08/2019 104.82p 105.50p 104.61p 105.40p 16732
29/08/2019 105.00p 105.66p 103.35p 104.16p 37098
28/08/2019 104.52p 105.41p 104.52p 105.00p 28410
27/08/2019 104.98p 105.50p 104.34p 104.34p 33348
23/08/2019 104.38p 105.00p 102.60p 104.20p 41900
22/08/2019 102.94p 102.94p 101.50p 102.50p 50854
21/08/2019 102.34p 103.00p 101.00p 102.37p 44929
20/08/2019 100.00p 101.00p 100.00p 100.99p 21333
19/08/2019 102.00p 102.16p 100.74p 101.79p 97022
16/08/2019 101.50p 102.68p 100.04p 101.30p 152193
15/08/2019 100.72p 102.76p 100.63p 102.70p 60212
14/08/2019 104.00p 104.34p 101.29p 103.00p 87832
13/08/2019 104.00p 104.54p 103.82p 104.00p 66195
12/08/2019 106.58p 106.58p 103.64p 105.13p 85100
09/08/2019 107.00p 107.00p 104.52p 104.75p 82585
08/08/2019 107.50p 107.50p 104.80p 106.20p 41628
07/08/2019 107.00p 107.50p 104.96p 107.50p 51164
06/08/2019 107.00p 107.63p 106.02p 107.49p 74532
05/08/2019 110.34p 110.46p 107.76p 108.65p 50500
02/08/2019 111.44p 111.44p 110.34p 110.80p 39913
01/08/2019 111.98p 111.98p 110.83p 111.56p 46394
31/07/2019 112.46p 112.46p 110.96p 111.62p 27768
30/07/2019 112.50p 112.50p 110.52p 111.34p 29790
29/07/2019 112.36p 112.36p 110.76p 111.27p 88013
26/07/2019 112.34p 112.34p 111.00p 112.26p 140441
25/07/2019 112.38p 112.38p 110.34p 111.59p 44153
24/07/2019 112.20p 112.65p 112.00p 112.24p 259515
23/07/2019 112.30p 112.71p 112.00p 112.70p 72459
22/07/2019 112.00p 112.73p 112.00p 112.00p 257195
19/07/2019 111.00p 112.74p 111.00p 112.74p 101251
18/07/2019 112.98p 112.98p 112.15p 112.70p 25044
17/07/2019 113.00p 113.00p 112.00p 112.42p 20370
16/07/2019 113.00p 113.20p 112.75p 113.20p 62973
15/07/2019 113.00p 113.11p 112.00p 112.90p 67992
12/07/2019 113.00p 113.29p 112.00p 112.47p 125497
11/07/2019 113.00p 113.00p 112.20p 112.43p 73240
10/07/2019 113.00p 113.00p 111.16p 112.27p 40514
09/07/2019 113.00p 113.00p 111.20p 112.00p 50988
08/07/2019 112.30p 113.00p 111.33p 112.75p 85953
05/07/2019 113.54p 113.54p 111.32p 112.69p 42657
04/07/2019 113.50p 113.50p 112.00p 112.00p 16720
03/07/2019 113.50p 113.50p 112.02p 112.50p 100100
02/07/2019 114.00p 114.00p 112.70p 112.70p 47655
01/07/2019 114.98p 114.98p 112.82p 113.91p 83747
28/06/2019 114.96p 114.96p 112.50p 112.50p 3948
27/06/2019 114.94p 114.94p 112.10p 112.16p 16773
26/06/2019 113.00p 114.96p 112.39p 113.72p 46316
25/06/2019 113.02p 113.77p 113.00p 113.50p 69052
24/06/2019 113.02p 113.81p 113.00p 113.00p 69501
21/06/2019 115.48p 115.48p 110.02p 110.02p 163500
20/06/2019 114.00p 114.44p 113.44p 114.44p 67187
19/06/2019 113.52p 114.50p 113.44p 113.59p 47181
18/06/2019 114.20p 114.77p 114.20p 114.50p 50368
17/06/2019 113.52p 114.49p 113.52p 114.14p 74256
14/06/2019 115.46p 115.46p 113.79p 114.10p 176323
13/06/2019 114.00p 114.24p 113.95p 114.00p 28640
12/06/2019 114.25p 114.25p 113.84p 114.18p 57256
11/06/2019 115.12p 115.12p 113.85p 114.16p 21736
10/06/2019 113.42p 114.44p 113.42p 113.99p 53560
07/06/2019 114.44p 114.70p 113.57p 114.70p 42440
06/06/2019 114.35p 114.35p 113.21p 113.83p 26918
05/06/2019 113.80p 114.00p 113.32p 113.38p 36998
04/06/2019 113.33p 113.80p 113.33p 113.80p 29051
03/06/2019 115.68p 115.68p 113.20p 113.79p 103060
31/05/2019 113.52p 114.45p 113.00p 113.00p 25621
30/05/2019 115.98p 116.00p 114.41p 116.00p 35573
29/05/2019 116.00p 116.00p 113.92p 115.50p 138579
28/05/2019 116.00p 116.04p 113.54p 114.78p 43082
24/05/2019 115.98p 116.00p 113.93p 116.00p 49266
23/05/2019 115.98p 115.98p 113.52p 113.75p 91095
22/05/2019 115.00p 115.00p 114.30p 114.47p 26609

*Close Price adjusted for both dividends and splits