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
21/05/2019 114.26p 115.98p 114.01p 114.70p 77754
20/05/2019 115.50p 115.50p 113.42p 114.44p 149761
17/05/2019 114.00p 116.40p 113.92p 115.98p 53787
16/05/2019 114.52p 114.52p 114.00p 114.00p 61191
15/05/2019 114.58p 116.50p 114.50p 114.50p 77273
14/05/2019 116.48p 116.48p 114.88p 115.20p 33804
13/05/2019 115.82p 115.82p 115.03p 115.03p 54225
10/05/2019 115.00p 116.00p 114.90p 115.50p 194617
09/05/2019 116.00p 116.50p 114.78p 114.78p 69218
08/05/2019 115.00p 115.50p 114.69p 115.27p 59740
07/05/2019 116.00p 116.21p 114.62p 115.65p 136012
03/05/2019 116.00p 116.84p 115.80p 115.90p 381013
02/05/2019 115.50p 116.21p 115.04p 116.21p 62114
01/05/2019 116.50p 116.78p 116.17p 116.65p 109243
30/04/2019 116.90p 117.50p 116.02p 117.50p 68853
29/04/2019 116.96p 117.25p 116.50p 117.20p 251559
26/04/2019 117.00p 117.22p 116.66p 117.13p 35885
25/04/2019 116.70p 117.50p 116.58p 117.50p 80032
24/04/2019 116.30p 117.50p 116.18p 117.50p 17641
23/04/2019 115.12p 116.30p 114.74p 116.10p 130988
18/04/2019 114.63p 114.82p 114.47p 114.82p 33955
17/04/2019 110.32p 114.98p 110.32p 114.02p 62187
16/04/2019 112.00p 112.99p 111.79p 112.25p 97458
15/04/2019 110.26p 112.00p 109.75p 111.01p 109800
12/04/2019 110.22p 110.26p 109.70p 110.26p 84121
11/04/2019 109.98p 110.22p 109.03p 109.51p 95286
10/04/2019 109.70p 109.98p 108.80p 109.00p 86416
09/04/2019 109.04p 109.96p 107.28p 108.94p 103531
08/04/2019 108.34p 109.94p 108.00p 108.96p 67884
05/04/2019 109.00p 109.50p 108.59p 109.00p 25729
04/04/2019 108.50p 109.50p 107.30p 109.50p 29925
03/04/2019 108.38p 110.00p 107.08p 110.00p 75383
02/04/2019 108.28p 108.28p 107.00p 107.25p 107842
01/04/2019 106.98p 107.29p 106.02p 106.60p 75034
29/03/2019 106.98p 106.98p 105.79p 106.00p 27899
28/03/2019 106.98p 107.00p 106.50p 107.00p 12953
27/03/2019 105.98p 106.00p 105.00p 105.50p 34495
26/03/2019 104.98p 105.70p 104.98p 104.98p 8891
25/03/2019 105.74p 106.66p 105.13p 105.49p 67787
22/03/2019 106.00p 106.53p 105.67p 105.78p 22989
21/03/2019 106.48p 106.74p 105.71p 106.74p 51832
20/03/2019 105.50p 106.52p 105.33p 106.42p 36226
19/03/2019 105.61p 106.71p 105.45p 106.71p 67544
18/03/2019 105.02p 107.00p 105.02p 106.26p 41828
15/03/2019 107.00p 107.00p 105.11p 105.22p 98861
14/03/2019 105.70p 105.94p 105.02p 105.94p 34021
13/03/2019 105.02p 107.00p 105.02p 106.00p 131507
12/03/2019 107.00p 108.00p 105.46p 108.00p 48288
11/03/2019 107.00p 107.00p 105.17p 106.70p 42807
08/03/2019 105.50p 105.50p 105.00p 105.49p 45650
07/03/2019 105.63p 105.81p 105.01p 105.67p 15466
06/03/2019 106.22p 107.60p 106.00p 106.46p 18320
05/03/2019 107.50p 107.50p 106.02p 107.26p 56762
04/03/2019 107.50p 107.75p 107.46p 107.46p 52843
01/03/2019 107.80p 108.74p 107.48p 108.74p 11999
28/02/2019 108.00p 109.08p 107.54p 108.73p 23092
27/02/2019 108.34p 109.22p 108.32p 109.22p 5895
26/02/2019 108.37p 109.24p 108.22p 109.24p 31365
25/02/2019 110.48p 110.48p 108.03p 109.24p 47035
22/02/2019 108.53p 109.24p 108.03p 109.24p 22407
21/02/2019 108.02p 110.70p 108.01p 109.36p 23104
20/02/2019 108.02p 109.25p 108.00p 109.25p 37620
19/02/2019 109.09p 109.36p 108.05p 109.36p 5626
18/02/2019 110.00p 110.00p 108.02p 109.37p 13637
15/02/2019 108.35p 109.56p 108.33p 109.44p 10000
14/02/2019 108.22p 109.70p 108.20p 109.60p 13541
13/02/2019 110.98p 110.98p 108.20p 108.20p 23928
12/02/2019 108.52p 109.96p 108.52p 109.60p 7851
11/02/2019 108.02p 110.01p 108.02p 109.49p 29305
08/02/2019 108.02p 110.09p 108.00p 109.50p 15049
07/02/2019 109.44p 111.98p 108.50p 108.50p 58478
06/02/2019 108.50p 109.46p 108.50p 108.50p 59781
05/02/2019 107.94p 109.74p 107.43p 108.74p 77885
04/02/2019 104.98p 107.94p 103.77p 106.97p 58663
01/02/2019 104.18p 104.50p 103.60p 104.14p 15107
31/01/2019 104.50p 104.80p 103.00p 104.50p 48755
30/01/2019 103.02p 104.24p 103.02p 104.10p 63420
29/01/2019 103.60p 104.38p 103.02p 103.69p 68918
28/01/2019 106.00p 106.25p 103.00p 103.00p 79177
25/01/2019 106.54p 106.54p 105.02p 105.50p 56077
24/01/2019 106.02p 107.07p 105.52p 105.75p 27047
23/01/2019 106.83p 107.07p 106.24p 107.01p 11891
22/01/2019 107.00p 107.20p 106.23p 106.76p 48760
21/01/2019 108.50p 108.50p 106.00p 107.12p 64832
18/01/2019 107.20p 108.60p 106.43p 107.19p 44332
17/01/2019 105.52p 107.39p 105.50p 105.50p 35508
16/01/2019 106.02p 107.70p 105.50p 105.75p 53349
15/01/2019 107.98p 107.98p 106.86p 106.86p 39825
14/01/2019 108.00p 108.00p 106.39p 108.00p 17156
11/01/2019 108.00p 108.00p 106.54p 108.00p 15393
10/01/2019 107.80p 107.80p 106.00p 106.66p 20219
09/01/2019 105.90p 108.00p 105.04p 108.00p 51800
08/01/2019 105.98p 105.98p 104.25p 105.98p 24658
07/01/2019 105.98p 106.00p 104.04p 106.00p 16304
04/01/2019 104.34p 104.49p 104.10p 104.49p 17703
03/01/2019 104.34p 105.00p 104.00p 104.50p 28564
02/01/2019 105.00p 105.00p 104.35p 105.00p 31177
31/12/2018 105.69p 105.69p 104.93p 105.07p 7923
28/12/2018 105.80p 105.80p 104.34p 104.34p 31706
27/12/2018 105.88p 105.88p 104.34p 105.20p 21222
24/12/2018 105.86p 105.86p 104.54p 105.11p 7508
21/12/2018 105.86p 105.86p 104.54p 105.50p 69142
20/12/2018 105.00p 105.98p 104.68p 105.00p 33783
19/12/2018 107.16p 107.16p 105.11p 106.07p 9549
18/12/2018 106.50p 106.50p 104.34p 105.74p 44503
17/12/2018 107.54p 107.98p 106.51p 107.24p 31030
14/12/2018 107.54p 108.03p 107.54p 107.54p 15924
13/12/2018 108.94p 108.99p 108.00p 108.99p 15261
12/12/2018 109.00p 109.00p 107.63p 108.84p 23887
11/12/2018 108.58p 109.00p 107.62p 108.94p 84633
10/12/2018 108.58p 109.42p 108.36p 108.80p 90605
07/12/2018 109.59p 110.00p 109.26p 109.49p 61538
06/12/2018 111.50p 112.00p 108.65p 109.78p 54880
05/12/2018 111.94p 112.81p 111.94p 112.37p 17173
04/12/2018 112.79p 112.79p 111.97p 112.64p 43487
03/12/2018 113.78p 113.78p 112.00p 112.79p 33128
30/11/2018 112.32p 113.46p 112.00p 112.00p 25253
29/11/2018 113.00p 113.19p 111.67p 112.99p 84183
28/11/2018 112.98p 112.98p 111.61p 112.29p 21980
27/11/2018 111.50p 112.50p 111.50p 112.15p 31166
26/11/2018 112.50p 113.00p 111.40p 112.00p 46084
23/11/2018 112.48p 112.48p 111.50p 111.95p 41754
22/11/2018 112.00p 113.92p 111.01p 112.72p 24018
21/11/2018 112.00p 112.53p 111.87p 112.00p 44892
20/11/2018 112.00p 112.58p 111.50p 111.89p 90470
19/11/2018 112.60p 112.92p 111.75p 112.26p 53420
16/11/2018 112.48p 113.10p 112.02p 113.10p 55099
15/11/2018 114.46p 114.46p 112.00p 114.00p 32534
14/11/2018 114.98p 114.98p 112.49p 113.50p 20952
13/11/2018 112.71p 114.74p 112.71p 113.90p 23402
12/11/2018 113.50p 114.19p 112.79p 113.75p 88344
09/11/2018 112.02p 114.83p 112.00p 112.00p 29048
08/11/2018 114.19p 114.19p 113.65p 113.65p 6556
07/11/2018 113.98p 114.30p 112.52p 113.75p 11322
06/11/2018 111.42p 113.31p 111.42p 111.50p 18960
05/11/2018 111.40p 113.85p 111.40p 112.69p 21050
02/11/2018 112.50p 114.60p 111.38p 111.38p 51392
01/11/2018 110.52p 112.50p 110.52p 111.00p 40771
31/10/2018 111.94p 114.00p 110.55p 114.00p 44761
30/10/2018 112.00p 112.00p 109.72p 112.00p 36897
29/10/2018 111.98p 111.98p 109.70p 110.79p 36340
26/10/2018 109.70p 110.50p 109.70p 109.70p 45208
25/10/2018 111.51p 111.93p 110.57p 111.93p 13651
24/10/2018 112.68p 114.60p 112.00p 114.60p 49723
23/10/2018 114.01p 114.01p 113.25p 113.64p 19193
22/10/2018 114.35p 115.38p 114.35p 114.71p 21198
19/10/2018 115.37p 115.37p 114.22p 114.72p 27144
18/10/2018 115.90p 115.90p 113.52p 114.71p 11990
17/10/2018 115.90p 115.90p 114.23p 114.76p 42035
16/10/2018 115.00p 115.84p 114.42p 115.00p 27295
15/10/2018 115.48p 115.48p 113.39p 114.26p 16990
12/10/2018 115.06p 115.86p 113.50p 113.50p 66523
11/10/2018 118.50p 118.73p 111.19p 113.50p 117760
10/10/2018 119.74p 120.32p 119.10p 119.10p 25969
09/10/2018 119.80p 120.50p 119.24p 119.60p 39923
08/10/2018 121.90p 121.90p 120.00p 120.00p 90022
05/10/2018 121.00p 121.96p 120.40p 121.18p 22869
04/10/2018 120.52p 121.40p 120.40p 120.40p 48367
03/10/2018 121.00p 121.43p 120.80p 121.00p 25841
02/10/2018 121.00p 121.55p 120.80p 120.80p 16798
01/10/2018 121.00p 121.66p 120.50p 121.25p 28402
28/09/2018 121.50p 121.95p 121.00p 121.59p 34738
27/09/2018 121.76p 122.32p 121.50p 121.50p 20415
26/09/2018 122.00p 122.49p 121.52p 122.38p 17626
25/09/2018 122.00p 122.51p 122.00p 122.00p 25287
24/09/2018 123.00p 123.00p 122.00p 122.50p 41762
21/09/2018 122.00p 122.23p 122.00p 122.00p 23156
20/09/2018 122.55p 122.55p 122.50p 122.50p 25909
19/09/2018 122.60p 122.60p 122.13p 122.50p 12093
18/09/2018 122.55p 122.61p 121.94p 122.50p 17738
17/09/2018 122.50p 123.00p 121.50p 121.80p 71276
14/09/2018 122.50p 122.50p 121.50p 122.00p 34494
13/09/2018 122.10p 122.10p 121.50p 121.80p 61555
12/09/2018 122.00p 122.26p 121.50p 121.75p 43136
11/09/2018 122.00p 122.00p 121.50p 121.75p 44089
10/09/2018 121.60p 122.00p 121.60p 121.75p 61992
07/09/2018 121.76p 122.20p 121.00p 122.00p 119762
06/09/2018 122.00p 122.68p 121.63p 121.76p 171676
05/09/2018 121.02p 122.00p 121.02p 122.00p 300338
04/09/2018 121.46p 121.46p 121.06p 121.27p 22147
03/09/2018 121.04p 121.48p 121.04p 121.26p 9708
31/08/2018 120.50p 121.50p 120.50p 120.50p 18281
30/08/2018 120.52p 121.50p 120.52p 121.26p 18670
29/08/2018 122.00p 122.00p 120.62p 121.00p 30496
28/08/2018 120.60p 122.46p 120.60p 121.31p 48934
24/08/2018 122.00p 122.00p 121.00p 121.39p 31528
23/08/2018 122.00p 122.00p 118.00p 120.60p 54303
22/08/2018 121.02p 122.46p 120.98p 121.71p 33008
21/08/2018 122.76p 122.76p 120.76p 121.67p 31519
20/08/2018 121.50p 122.18p 121.00p 122.18p 67323
17/08/2018 122.18p 122.20p 120.52p 121.30p 35767
16/08/2018 122.20p 122.20p 121.00p 121.00p 21801
15/08/2018 122.30p 122.30p 120.38p 121.34p 43526
14/08/2018 122.30p 122.30p 120.80p 121.31p 54208
13/08/2018 122.00p 122.07p 120.40p 121.58p 121724
10/08/2018 121.60p 121.94p 120.50p 121.36p 77315
09/08/2018 120.56p 122.12p 120.16p 121.12p 53948
08/08/2018 122.10p 122.12p 121.39p 121.50p 75448
07/08/2018 121.50p 122.09p 120.26p 121.00p 107667
06/08/2018 116.00p 121.50p 116.00p 120.90p 629874

*Close Price adjusted for both dividends and splits