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
06/08/2018 116.00p 121.50p 116.00p 120.90p 629874
03/08/2018 118.00p 118.00p 108.58p 116.49p 37929
02/08/2018 117.30p 117.90p 116.66p 117.25p 39020
01/08/2018 117.50p 118.35p 117.00p 117.91p 36441
31/07/2018 116.00p 117.50p 116.00p 117.38p 46302
30/07/2018 115.76p 117.03p 115.50p 116.87p 57369
27/07/2018 116.00p 117.24p 115.00p 116.52p 40628
26/07/2018 114.00p 115.80p 114.00p 115.50p 41269
25/07/2018 114.30p 114.71p 114.00p 114.65p 9113
24/07/2018 114.50p 115.50p 114.00p 115.00p 15836
23/07/2018 114.50p 115.50p 114.50p 114.75p 19158
20/07/2018 115.50p 115.50p 114.50p 115.50p 1951
19/07/2018 114.00p 115.82p 114.00p 114.80p 74575
18/07/2018 116.00p 116.00p 114.40p 115.00p 321620
17/07/2018 114.00p 115.60p 114.00p 115.60p 127945
16/07/2018 114.00p 115.00p 114.00p 114.60p 29665
13/07/2018 114.80p 114.80p 114.31p 114.80p 184760
12/07/2018 115.60p 115.60p 114.00p 114.40p 332315
11/07/2018 115.20p 115.20p 114.00p 114.20p 33755
10/07/2018 114.40p 115.34p 114.40p 114.80p 47375
09/07/2018 115.20p 115.20p 114.00p 114.60p 59225
06/07/2018 113.60p 114.62p 113.60p 113.60p 105650
05/07/2018 112.80p 114.49p 112.80p 114.20p 62540
04/07/2018 114.00p 114.40p 112.77p 114.40p 60635
03/07/2018 112.80p 112.99p 112.50p 112.80p 29995
02/07/2018 112.40p 112.76p 112.25p 112.60p 40950
29/06/2018 112.40p 114.00p 111.60p 111.60p 165870
28/06/2018 112.40p 112.40p 110.60p 110.60p 59865
27/06/2018 112.80p 114.40p 112.53p 113.60p 203490
26/06/2018 113.20p 113.60p 112.80p 113.00p 100120
25/06/2018 114.00p 114.20p 113.21p 113.60p 37540
22/06/2018 114.40p 114.80p 114.04p 114.40p 130955
21/06/2018 114.40p 114.60p 114.40p 114.40p 101165
20/06/2018 114.80p 115.00p 114.40p 114.40p 116545
19/06/2018 115.20p 115.20p 114.80p 115.20p 137320
18/06/2018 117.20p 117.20p 116.10p 116.40p 66320
15/06/2018 116.40p 116.80p 116.40p 116.40p 64075
14/06/2018 116.80p 117.47p 116.00p 116.00p 180690
13/06/2018 117.60p 117.60p 116.40p 116.40p 135545
12/06/2018 117.60p 118.09p 116.80p 116.80p 14780
11/06/2018 118.40p 118.67p 116.80p 116.80p 48215
08/06/2018 117.60p 117.69p 117.18p 117.40p 79310
07/06/2018 116.80p 118.40p 116.80p 118.00p 121060
06/06/2018 117.40p 117.87p 117.06p 117.20p 80485
05/06/2018 117.20p 117.52p 117.04p 117.20p 109850
04/06/2018 117.20p 118.19p 117.20p 118.00p 50335
01/06/2018 116.40p 117.40p 116.40p 116.40p 32975
31/05/2018 117.80p 117.80p 117.00p 117.00p 44265
30/05/2018 117.20p 118.40p 117.20p 117.60p 40190
29/05/2018 117.20p 118.29p 117.20p 117.80p 45340
25/05/2018 119.20p 119.98p 117.60p 118.20p 72295
24/05/2018 118.00p 119.60p 118.00p 118.00p 38830
23/05/2018 119.32p 120.00p 118.60p 118.60p 37500
22/05/2018 120.00p 120.78p 119.07p 119.40p 86860
21/05/2018 119.20p 120.40p 118.89p 119.20p 144550
18/05/2018 118.40p 118.80p 117.68p 118.40p 52250
17/05/2018 117.02p 118.40p 117.02p 117.60p 129300
16/05/2018 117.60p 117.80p 116.40p 117.20p 87525
15/05/2018 117.60p 118.00p 116.42p 117.20p 73365
14/05/2018 116.80p 117.20p 115.54p 116.60p 107360
11/05/2018 114.40p 116.00p 114.40p 116.00p 60490
10/05/2018 115.20p 115.38p 113.90p 115.20p 147895
09/05/2018 112.60p 115.14p 112.60p 114.40p 65020
08/05/2018 114.00p 114.18p 112.56p 113.40p 129500
04/05/2018 114.08p 114.62p 113.36p 114.00p 66630
03/05/2018 113.60p 114.34p 113.00p 114.00p 82125
02/05/2018 112.94p 114.34p 112.94p 114.00p 50465
01/05/2018 112.56p 113.80p 112.56p 113.80p 63290
30/04/2018 114.00p 114.00p 112.40p 112.40p 73765
27/04/2018 112.99p 113.40p 112.30p 113.40p 18780
26/04/2018 112.80p 112.80p 112.14p 112.80p 46560
25/04/2018 111.79p 112.59p 111.34p 112.00p 30065
24/04/2018 112.00p 113.20p 112.00p 112.40p 62255
23/04/2018 111.60p 112.90p 111.60p 112.00p 102130
20/04/2018 111.60p 113.02p 111.60p 112.40p 42445
19/04/2018 112.80p 112.80p 111.60p 112.00p 61675
18/04/2018 113.20p 113.20p 110.91p 112.80p 30995
17/04/2018 111.81p 111.81p 110.88p 111.60p 258115
16/04/2018 112.40p 112.40p 110.88p 112.40p 57880
13/04/2018 110.80p 112.02p 110.80p 111.80p 58580
12/04/2018 112.00p 112.00p 110.86p 111.20p 36630
11/04/2018 112.00p 112.00p 110.48p 112.00p 64990
10/04/2018 111.20p 111.20p 110.40p 111.00p 134090
09/04/2018 111.20p 111.20p 110.40p 111.20p 115135
06/04/2018 110.80p 111.10p 110.40p 110.80p 183175
05/04/2018 110.80p 111.20p 110.06p 110.40p 143400
04/04/2018 111.20p 111.28p 109.60p 109.60p 40920
03/04/2018 111.20p 112.40p 109.20p 112.40p 77070
29/03/2018 109.60p 112.00p 89.60p 112.00p 579255
28/03/2018 108.40p 109.69p 108.40p 109.20p 40320
27/03/2018 110.80p 111.08p 109.78p 110.80p 124745
26/03/2018 110.45p 110.46p 108.80p 109.40p 41625
23/03/2018 109.60p 110.04p 108.41p 109.40p 121495
22/03/2018 109.60p 111.80p 109.60p 109.60p 91390
21/03/2018 113.20p 113.20p 110.80p 111.20p 124455
20/03/2018 114.00p 114.00p 111.51p 112.60p 27420
19/03/2018 111.20p 113.30p 111.20p 111.20p 39975
16/03/2018 114.40p 114.40p 112.82p 114.40p 49845
15/03/2018 113.20p 114.40p 112.80p 112.80p 76215
14/03/2018 114.80p 114.80p 112.80p 112.80p 51775
13/03/2018 115.20p 115.20p 113.00p 113.00p 50435
12/03/2018 115.20p 115.20p 113.90p 115.20p 22350
09/03/2018 114.80p 114.80p 112.80p 113.80p 35135
08/03/2018 112.40p 114.00p 112.40p 112.40p 45635
07/03/2018 112.40p 113.82p 112.40p 113.20p 36255
06/03/2018 114.00p 114.80p 113.36p 113.60p 51595
05/03/2018 112.40p 112.40p 111.60p 112.40p 47190
02/03/2018 112.00p 112.60p 110.80p 110.80p 17500
01/03/2018 112.80p 114.10p 112.00p 112.60p 8560
28/02/2018 115.60p 115.60p 112.80p 112.80p 95520
27/02/2018 116.00p 116.00p 114.60p 115.20p 34215
26/02/2018 115.60p 115.60p 114.40p 114.40p 68585
23/02/2018 113.20p 115.60p 113.20p 114.40p 28160
22/02/2018 114.00p 114.24p 113.24p 114.00p 117080
21/02/2018 114.00p 114.40p 112.80p 112.80p 42700
20/02/2018 115.60p 115.60p 114.00p 114.00p 35290
19/02/2018 115.60p 115.60p 113.20p 113.20p 30305
16/02/2018 115.20p 115.60p 113.20p 115.60p 116275
15/02/2018 113.20p 114.40p 113.20p 113.60p 5530
14/02/2018 114.00p 114.00p 112.60p 112.60p 28155
13/02/2018 112.00p 113.00p 112.00p 112.60p 57880
12/02/2018 112.80p 112.80p 111.44p 111.80p 28685
09/02/2018 112.00p 112.00p 110.40p 110.40p 43165
08/02/2018 112.28p 112.28p 111.36p 111.60p 63220
07/02/2018 110.80p 112.78p 110.40p 112.40p 154380
06/02/2018 110.00p 111.60p 109.60p 109.60p 120715
05/02/2018 117.20p 117.20p 114.00p 114.60p 42545
02/02/2018 118.58p 118.60p 117.14p 117.80p 16850
01/02/2018 118.38p 119.00p 117.60p 118.00p 21935
31/01/2018 118.80p 118.80p 116.80p 118.00p 53090
30/01/2018 120.40p 120.40p 117.20p 117.60p 57235
29/01/2018 119.20p 120.80p 119.20p 120.60p 42155
26/01/2018 119.20p 120.78p 119.20p 120.40p 26105
25/01/2018 121.60p 121.60p 119.32p 120.60p 27370
24/01/2018 120.00p 121.01p 120.00p 120.60p 46315
23/01/2018 121.20p 121.60p 120.37p 120.60p 25765
22/01/2018 120.80p 120.80p 119.20p 120.40p 22485
19/01/2018 120.40p 120.40p 119.52p 119.80p 440445
18/01/2018 120.40p 120.40p 119.60p 119.60p 21395
17/01/2018 120.40p 120.40p 119.52p 119.80p 24975
16/01/2018 120.80p 120.80p 120.00p 120.20p 35245
15/01/2018 120.80p 120.80p 119.80p 119.80p 17840
12/01/2018 120.00p 120.40p 119.20p 119.20p 113465
11/01/2018 120.40p 120.40p 118.40p 119.60p 78295
10/01/2018 118.40p 120.00p 118.40p 120.00p 147640
09/01/2018 118.80p 119.75p 118.80p 119.40p 35970
08/01/2018 118.40p 119.76p 118.40p 119.40p 48345
05/01/2018 120.00p 120.00p 118.40p 119.20p 68365
04/01/2018 116.40p 119.73p 116.40p 119.20p 70245
03/01/2018 118.08p 118.60p 118.08p 118.20p 34260
02/01/2018 117.60p 118.77p 116.00p 117.40p 108400
29/12/2017 118.20p 118.20p 118.00p 118.20p 2650
28/12/2017 118.20p 118.20p 117.21p 118.20p 22715
27/12/2017 116.81p 117.20p 116.81p 117.20p 2060
22/12/2017 118.10p 118.10p 117.15p 117.15p 8070
21/12/2017 118.00p 118.00p 116.40p 116.95p 6615
20/12/2017 117.20p 117.45p 116.40p 116.90p 19400
19/12/2017 117.51p 117.51p 116.42p 116.90p 7840
18/12/2017 118.00p 118.00p 117.00p 117.00p 11755
15/12/2017 117.20p 117.20p 114.72p 117.00p 12035
14/12/2017 116.39p 116.39p 115.45p 115.45p 6750
13/12/2017 117.20p 117.20p 115.90p 117.20p 22550
12/12/2017 117.10p 117.20p 116.62p 117.20p 3005
11/12/2017 117.10p 117.10p 114.80p 114.80p 41575
08/12/2017 116.00p 116.00p 114.80p 114.80p 42010
07/12/2017 117.10p 117.10p 115.80p 116.00p 36365
06/12/2017 114.70p 117.00p 114.70p 115.75p 19810
05/12/2017 117.10p 117.10p 116.00p 116.50p 92120
04/12/2017 117.90p 117.90p 116.00p 116.00p 10280
01/12/2017 116.90p 116.90p 115.40p 115.85p 21695
30/11/2017 115.40p 116.00p 115.40p 115.40p 75310
29/11/2017 115.23p 115.35p 115.23p 115.35p 6350
28/11/2017 115.70p 115.70p 114.40p 115.10p 86360
27/11/2017 114.90p 115.00p 114.25p 114.80p 19665
24/11/2017 114.93p 114.93p 114.02p 114.85p 13860
23/11/2017 114.40p 115.60p 114.00p 114.80p 12360
22/11/2017 114.60p 114.85p 114.45p 114.85p 170835
21/11/2017 114.50p 115.00p 114.40p 114.40p 208635
20/11/2017 115.00p 115.40p 115.00p 115.10p 34025
17/11/2017 115.10p 115.81p 114.93p 115.65p 244125
16/11/2017 116.00p 115.70p 115.07p 115.70p 92265
15/11/2017 116.00p 116.47p 115.10p 115.10p 86920
14/11/2017 116.40p 116.47p 116.12p 116.20p 96250
13/11/2017 116.60p 117.00p 116.40p 116.55p 112520
10/11/2017 116.40p 117.11p 116.40p 116.40p 206885
09/11/2017 116.80p 117.39p 116.40p 116.40p 66580
08/11/2017 117.20p 117.40p 116.80p 117.10p 73650
07/11/2017 117.30p 118.04p 117.10p 117.20p 73515
06/11/2017 116.80p 117.57p 116.60p 116.90p 74175
03/11/2017 117.60p 118.04p 117.45p 117.45p 30935
02/11/2017 117.60p 118.00p 116.64p 117.30p 51290
01/11/2017 117.40p 117.40p 116.32p 117.30p 55725
31/10/2017 115.40p 117.00p 115.40p 115.40p 117600
30/10/2017 115.00p 117.00p 115.00p 115.00p 89745
27/10/2017 117.00p 117.00p 115.10p 117.00p 41125
26/10/2017 115.00p 116.60p 115.00p 115.00p 74485
25/10/2017 116.90p 116.90p 115.50p 116.20p 58425
24/10/2017 116.00p 117.00p 115.90p 115.90p 14725
23/10/2017 116.00p 116.61p 114.60p 115.65p 71825
20/10/2017 115.30p 115.30p 114.20p 114.70p 178400

*Close Price adjusted for both dividends and splits