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
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
19/10/2017 114.60p 114.15p 113.68p 113.90p 5455
18/10/2017 114.60p 114.60p 113.20p 113.20p 59775
17/10/2017 113.20p 114.00p 113.20p 113.65p 25670
16/10/2017 113.20p 114.80p 113.20p 114.60p 66760
13/10/2017 113.10p 114.05p 113.10p 114.05p 70635
12/10/2017 113.10p 113.10p 113.00p 113.10p 8380
11/10/2017 114.10p 114.10p 113.90p 113.90p 37365
10/10/2017 113.10p 114.00p 113.10p 114.00p 10
09/10/2017 114.30p 114.30p 114.00p 114.00p 24410
06/10/2017 114.30p 114.30p 114.30p 114.30p 10
05/10/2017 112.20p 113.50p 113.10p 113.50p 37390
04/10/2017 112.20p 114.00p 112.20p 113.10p 410
03/10/2017 113.40p 113.60p 113.15p 113.15p 7115
02/10/2017 113.40p 113.60p 113.40p 113.60p 5330
29/09/2017 111.60p 112.00p 111.60p 112.00p 480
28/09/2017 112.40p 112.40p 112.05p 112.05p 25000
27/09/2017 112.00p 112.40p 111.70p 111.70p 13300
26/09/2017 110.00p 111.00p 110.00p 110.00p 22635
25/09/2017 111.60p 111.90p 111.10p 111.10p 5740
22/09/2017 110.80p 110.75p 110.70p 110.75p 38490
21/09/2017 110.80p 110.80p 109.80p 110.70p 29410
20/09/2017 111.60p 111.60p 110.70p 110.70p 1510
19/09/2017 111.50p 111.50p 110.95p 110.95p 3170
18/09/2017 109.70p 111.50p 109.70p 110.85p 23625
15/09/2017 111.20p 111.20p 111.20p 111.20p 11540
14/09/2017 111.40p 112.00p 110.50p 111.20p 13260
13/09/2017 110.80p 111.40p 110.80p 111.40p 35040
12/09/2017 110.50p 111.05p 110.40p 111.05p 2205
11/09/2017 110.60p 111.10p 110.20p 111.10p 2955
08/09/2017 109.50p 110.75p 110.70p 110.70p 30380
07/09/2017 109.50p 110.75p 109.50p 110.75p 88895
06/09/2017 111.30p 111.40p 111.30p 111.40p 24030
05/09/2017 109.60p 110.35p 109.60p 110.35p 12815
04/09/2017 109.40p 110.35p 109.40p 110.35p 95
01/09/2017 111.00p 111.20p 109.40p 110.90p 34195
31/08/2017 110.30p 111.00p 109.00p 111.00p 15300
30/08/2017 109.40p 110.30p 109.40p 110.30p 257890
29/08/2017 110.00p 110.00p 108.70p 108.70p 119810
25/08/2017 108.20p 110.00p 108.20p 109.10p 425
24/08/2017 108.20p 109.20p 108.20p 109.20p 16885
23/08/2017 110.00p 110.00p 108.20p 109.15p 2725
22/08/2017 109.00p 109.30p 109.30p 109.30p 34530
21/08/2017 109.00p 109.30p 109.00p 109.30p 1565
18/08/2017 109.80p 109.80p 108.00p 108.00p 7590
17/08/2017 109.00p 110.40p 108.60p 108.60p 71115
16/08/2017 110.00p 110.20p 109.10p 109.80p 149010
15/08/2017 109.90p 109.90p 109.90p 109.90p 37230
14/08/2017 109.40p 109.40p 109.00p 109.00p 45
11/08/2017 109.30p 109.30p 108.65p 108.65p 29165
10/08/2017 109.20p 109.20p 108.45p 108.45p 15
09/08/2017 107.80p 109.20p 107.80p 109.20p 1310
08/08/2017 107.60p 108.70p 107.60p 108.70p 1005
07/08/2017 108.80p 108.80p 107.60p 107.60p 172535
04/08/2017 108.80p 108.80p 108.45p 108.45p 20200
03/08/2017 108.80p 108.80p 107.80p 107.80p 15
02/08/2017 108.80p 108.80p 107.85p 107.85p 4555
01/08/2017 108.80p 108.80p 107.75p 107.75p 15015
31/07/2017 106.60p 108.60p 106.60p 108.60p 565
28/07/2017 108.20p 108.20p 107.25p 107.25p 570
27/07/2017 107.00p 107.00p 107.00p 107.00p 12700
26/07/2017 106.70p 106.80p 106.70p 106.80p 36930
25/07/2017 107.60p 107.60p 105.40p 106.25p 75190
24/07/2017 105.40p 107.60p 105.40p 106.50p 20305
21/07/2017 106.00p 106.85p 106.00p 106.85p 45
20/07/2017 106.00p 107.20p 106.00p 106.00p 36805
19/07/2017 107.20p 107.20p 106.60p 106.60p 67840
18/07/2017 107.20p 107.20p 107.20p 107.20p 115
17/07/2017 106.80p 106.80p 106.30p 106.30p 200
14/07/2017 107.20p 107.20p 106.60p 106.60p 15
13/07/2017 107.20p 106.60p 105.95p 106.60p 46375
12/07/2017 107.20p 107.20p 105.95p 105.95p 245
11/07/2017 107.20p 107.20p 105.80p 105.80p 20
10/07/2017 105.60p 106.00p 105.60p 106.00p 5
07/07/2017 106.20p 107.00p 106.40p 106.40p 59930
06/07/2017 106.20p 107.00p 106.20p 107.00p 42095
05/07/2017 107.80p 107.05p 107.00p 107.05p 15725
04/07/2017 107.80p 108.00p 107.00p 107.00p 21005
03/07/2017 107.80p 108.00p 106.40p 108.00p 7830
30/06/2017 106.20p 107.90p 106.10p 107.90p 12360
29/06/2017 108.60p 108.60p 107.25p 107.25p 295
28/06/2017 108.20p 108.20p 107.00p 107.00p 50080
27/06/2017 109.90p 109.90p 108.20p 109.45p 17620
26/06/2017 109.00p 110.00p 109.00p 109.65p 8060
23/06/2017 109.80p 110.40p 109.80p 110.40p 36955
22/06/2017 109.00p 109.00p 109.00p 109.00p 7680
21/06/2017 109.60p 110.40p 109.60p 109.60p 2050
20/06/2017 109.40p 110.40p 109.40p 110.05p 8570
19/06/2017 111.00p 111.00p 109.20p 110.00p 415
16/06/2017 108.20p 110.80p 108.20p 110.80p 67335
15/06/2017 108.20p 109.64p 108.19p 108.70p 297695
14/06/2017 109.40p 109.60p 108.80p 108.80p 120230
13/06/2017 107.60p 109.00p 107.60p 108.60p 246080
12/06/2017 108.70p 108.70p 107.60p 107.90p 72105
09/06/2017 107.80p 108.42p 106.50p 108.00p 203475
08/06/2017 108.80p 108.80p 107.00p 108.80p 35500
07/06/2017 106.80p 107.90p 106.70p 106.70p 67195
06/06/2017 108.00p 108.90p 107.00p 107.80p 148285
05/06/2017 109.60p 110.65p 108.60p 108.60p 120350
02/06/2017 110.60p 111.63p 109.60p 109.60p 89285
01/06/2017 112.80p 112.80p 110.60p 111.30p 29750
31/05/2017 110.60p 112.80p 110.60p 112.60p 78240
30/05/2017 112.40p 112.40p 110.26p 111.15p 2539365
26/05/2017 112.00p 112.00p 110.32p 111.55p 71970
25/05/2017 111.40p 111.40p 109.80p 110.60p 51880
24/05/2017 111.40p 111.40p 109.00p 109.85p 138495
23/05/2017 111.00p 111.00p 109.39p 109.80p 140530
22/05/2017 108.10p 110.50p 108.00p 109.50p 157980
19/05/2017 110.00p 110.00p 108.19p 109.05p 48485
18/05/2017 108.00p 108.80p 107.90p 107.90p 215365
17/05/2017 109.80p 110.00p 108.26p 108.55p 114520
16/05/2017 110.00p 110.00p 108.02p 108.80p 55175
15/05/2017 107.50p 109.20p 107.50p 108.10p 77630
12/05/2017 108.60p 109.40p 107.83p 108.50p 58310
11/05/2017 106.80p 108.60p 106.80p 107.65p 31680
10/05/2017 106.40p 108.20p 106.04p 108.20p 59125
09/05/2017 107.00p 107.00p 105.86p 106.50p 102925
08/05/2017 107.00p 107.00p 105.90p 105.90p 45245
05/05/2017 105.60p 106.44p 105.10p 106.40p 49885
04/05/2017 106.80p 106.90p 105.60p 105.60p 140855
03/05/2017 104.20p 106.00p 104.20p 104.20p 78465
02/05/2017 105.60p 106.00p 104.43p 106.00p 85565
28/04/2017 103.50p 104.20p 103.50p 103.75p 58505
27/04/2017 103.80p 103.80p 102.80p 102.80p 71995
26/04/2017 103.40p 104.45p 102.92p 103.40p 277885

*Close Price adjusted for both dividends and splits