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
21/11/2018 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
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

*Close Price adjusted for both dividends and splits