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
25/04/2017 102.80p 102.80p 102.39p 102.70p 169580
24/04/2017 102.30p 102.60p 101.23p 102.30p 113340
21/04/2017 101.50p 102.00p 100.10p 101.35p 124705
20/04/2017 100.60p 101.00p 99.80p 100.33p 158780
19/04/2017 100.80p 100.80p 99.10p 99.90p 248670
18/04/2017 100.00p 100.35p 99.65p 100.35p 76305
13/04/2017 100.00p 100.40p 99.70p 100.02p 108485
12/04/2017 99.80p 100.14p 99.20p 99.20p 138845
11/04/2017 100.00p 100.07p 99.70p 100.07p 93370
10/04/2017 100.00p 100.50p 99.72p 100.38p 122475
07/04/2017 99.90p 100.18p 99.40p 99.90p 194995
06/04/2017 99.40p 99.80p 99.01p 99.62p 170745
05/04/2017 99.70p 100.50p 99.00p 99.00p 94665
04/04/2017 99.65p 100.48p 99.20p 99.20p 198210
03/04/2017 99.60p 101.30p 99.40p 101.10p 95515
31/03/2017 100.60p 102.00p 99.60p 102.00p 190820
30/03/2017 100.10p 101.20p 100.00p 101.20p 78530
29/03/2017 100.82p 101.00p 100.00p 101.00p 70585
28/03/2017 100.20p 100.88p 99.40p 100.45p 139425
27/03/2017 101.00p 101.01p 100.00p 100.80p 128895
24/03/2017 101.80p 102.00p 101.00p 101.40p 45150
23/03/2017 102.00p 102.40p 100.60p 102.40p 54220
22/03/2017 101.20p 102.30p 100.07p 101.40p 85010
21/03/2017 101.91p 102.45p 101.80p 102.05p 153840
20/03/2017 102.90p 102.90p 101.15p 102.15p 77670
17/03/2017 102.90p 102.90p 101.00p 101.00p 120680
16/03/2017 102.60p 103.40p 101.00p 101.00p 188850
15/03/2017 101.84p 102.95p 101.84p 102.80p 48405
14/03/2017 103.60p 103.60p 101.93p 102.85p 111855
13/03/2017 103.80p 103.80p 101.60p 102.50p 139755
10/03/2017 101.80p 102.98p 101.80p 101.80p 62260
09/03/2017 102.70p 102.79p 101.80p 102.40p 104580
08/03/2017 101.80p 102.66p 101.40p 102.20p 216735
07/03/2017 103.40p 103.40p 101.70p 101.80p 123090
06/03/2017 103.20p 103.20p 101.60p 101.90p 234180
03/03/2017 103.60p 103.60p 101.67p 102.20p 78140
02/03/2017 102.00p 103.08p 102.00p 102.00p 103785
01/03/2017 102.60p 103.20p 102.40p 103.20p 98405
28/02/2017 102.80p 104.20p 102.60p 102.60p 112470
27/02/2017 104.15p 104.15p 103.00p 103.20p 48910
24/02/2017 105.30p 105.40p 102.90p 103.45p 134665
23/02/2017 104.30p 104.69p 102.80p 102.90p 172280
22/02/2017 103.80p 104.88p 103.15p 103.15p 121245
21/02/2017 105.30p 105.30p 103.60p 104.40p 264500
20/02/2017 105.00p 105.30p 103.77p 104.45p 338030
17/02/2017 103.60p 104.90p 103.20p 103.90p 828250
16/02/2017 98.80p 104.38p 98.20p 103.20p 1400760
15/02/2017 97.60p 98.07p 97.29p 97.80p 32535
14/02/2017 96.88p 96.96p 96.60p 96.60p 23995
13/02/2017 96.00p 96.90p 96.00p 96.50p 60260
10/02/2017 96.10p 96.95p 96.00p 96.25p 100465
09/02/2017 96.16p 96.25p 95.94p 96.05p 76875
08/02/2017 96.40p 96.40p 95.75p 96.05p 95190
07/02/2017 95.80p 96.20p 95.40p 95.40p 1628420
06/02/2017 95.28p 95.40p 95.25p 95.40p 39150
03/02/2017 95.30p 95.54p 94.72p 95.40p 143480
02/02/2017 94.87p 94.91p 93.98p 94.90p 22025
01/02/2017 93.40p 95.30p 93.40p 94.60p 104540
31/01/2017 93.40p 95.00p 93.40p 94.10p 511895
30/01/2017 94.92p 94.92p 93.60p 94.20p 44785
27/01/2017 94.70p 94.87p 94.25p 94.25p 45750
26/01/2017 95.00p 95.00p 93.89p 95.00p 90740
25/01/2017 95.00p 95.00p 94.14p 95.00p 34770
24/01/2017 93.60p 94.48p 93.10p 93.65p 176545
23/01/2017 94.70p 94.70p 93.56p 94.70p 84110
20/01/2017 94.40p 95.10p 93.80p 94.30p 73655
19/01/2017 93.98p 94.20p 93.98p 94.20p 58985
18/01/2017 95.00p 95.00p 93.60p 93.60p 44490
17/01/2017 94.60p 95.00p 93.94p 94.80p 98625
16/01/2017 94.00p 94.00p 93.10p 93.70p 35330
13/01/2017 93.98p 93.98p 92.94p 93.20p 40305
12/01/2017 94.00p 94.00p 92.87p 93.15p 91210
11/01/2017 93.35p 93.80p 92.64p 93.35p 24750
10/01/2017 91.40p 93.30p 91.40p 93.20p 109355
09/01/2017 92.40p 92.40p 91.40p 92.40p 170875
06/01/2017 90.20p 91.60p 90.20p 91.00p 138000
05/01/2017 90.20p 90.42p 89.47p 89.60p 89910
04/01/2017 89.60p 89.60p 88.84p 89.60p 177605
03/01/2017 89.40p 89.60p 88.80p 88.98p 289755
30/12/2016 89.40p 89.40p 88.80p 89.00p 58450
29/12/2016 88.40p 89.00p 88.40p 88.40p 28115
28/12/2016 89.40p 89.40p 88.84p 89.10p 65595
23/12/2016 89.40p 89.40p 89.00p 89.00p 25850
22/12/2016 89.40p 89.40p 88.80p 89.40p 205695
21/12/2016 89.50p 89.50p 88.60p 88.60p 49355
20/12/2016 89.50p 89.50p 88.73p 89.00p 15110
19/12/2016 89.24p 89.24p 88.56p 88.95p 154745
16/12/2016 89.50p 89.50p 88.40p 89.50p 83905
15/12/2016 89.00p 89.00p 88.30p 88.70p 102940
14/12/2016 89.00p 89.00p 88.00p 88.35p 174925
13/12/2016 88.40p 88.94p 88.20p 88.40p 52725
12/12/2016 88.20p 88.80p 87.70p 88.35p 122635
09/12/2016 87.60p 87.93p 86.77p 87.10p 99375
08/12/2016 87.40p 88.00p 86.92p 87.35p 87120
07/12/2016 87.40p 88.00p 87.40p 87.80p 174985
06/12/2016 87.94p 87.94p 87.65p 87.65p 10800
05/12/2016 88.10p 88.10p 87.20p 87.70p 123690
02/12/2016 87.90p 88.00p 87.40p 87.80p 54530
01/12/2016 87.20p 87.89p 87.20p 87.60p 136720
30/11/2016 88.00p 88.00p 87.38p 87.50p 42065
29/11/2016 87.00p 87.38p 86.92p 87.00p 118160
28/11/2016 86.80p 87.40p 86.80p 87.40p 18915
25/11/2016 86.80p 87.40p 86.80p 87.40p 107750
24/11/2016 86.80p 87.40p 86.80p 87.40p 158340
23/11/2016 86.80p 88.00p 86.80p 87.45p 55840
22/11/2016 87.00p 87.40p 86.80p 87.40p 355830
21/11/2016 87.00p 87.68p 86.82p 87.40p 74450
18/11/2016 86.80p 87.90p 86.80p 87.90p 54905
17/11/2016 86.90p 87.95p 86.60p 87.95p 51405
16/11/2016 87.00p 87.80p 86.60p 87.80p 84400
15/11/2016 88.00p 89.00p 87.00p 87.65p 22695
14/11/2016 86.84p 87.78p 86.60p 87.78p 47895
11/11/2016 87.20p 87.20p 86.00p 87.10p 8475
10/11/2016 87.40p 88.00p 87.20p 87.85p 89345
09/11/2016 86.90p 87.40p 85.20p 87.40p 32170
08/11/2016 86.40p 87.50p 86.40p 87.50p 13900
07/11/2016 86.80p 87.45p 86.60p 87.45p 39530
04/11/2016 87.80p 87.80p 86.60p 86.60p 34880
03/11/2016 90.15p 90.15p 87.00p 87.00p 186080
02/11/2016 89.20p 90.16p 87.60p 88.40p 95235
01/11/2016 90.90p 90.90p 89.30p 90.90p 69230
31/10/2016 90.40p 90.40p 89.20p 90.00p 97360
28/10/2016 89.80p 90.35p 89.21p 90.35p 56335
27/10/2016 89.70p 91.28p 89.10p 89.50p 112630
26/10/2016 91.60p 91.60p 90.00p 91.30p 19115
25/10/2016 92.20p 92.20p 90.20p 92.20p 25210
24/10/2016 90.80p 91.36p 90.40p 90.85p 123560
21/10/2016 90.80p 91.20p 90.60p 91.20p 51260
20/10/2016 91.10p 92.00p 90.80p 91.70p 83290
19/10/2016 91.60p 91.60p 91.00p 91.10p 46140
18/10/2016 92.60p 92.60p 91.60p 91.60p 32395
17/10/2016 92.40p 93.21p 91.40p 91.80p 217920
14/10/2016 92.40p 93.48p 92.40p 93.37p 48955
13/10/2016 92.60p 93.48p 92.40p 92.40p 52410
12/10/2016 93.00p 93.62p 92.80p 92.80p 137930
11/10/2016 93.20p 94.06p 93.20p 93.20p 80075
10/10/2016 94.30p 94.30p 93.20p 93.95p 49065
07/10/2016 94.00p 94.99p 93.00p 93.87p 128005
06/10/2016 93.80p 95.15p 93.00p 93.00p 50660
05/10/2016 94.80p 95.00p 93.40p 93.80p 148620
04/10/2016 95.00p 96.40p 92.60p 92.60p 378495
03/10/2016 93.60p 94.95p 92.67p 94.95p 148535
30/09/2016 92.70p 93.70p 92.70p 93.30p 45180
29/09/2016 93.60p 93.60p 92.60p 93.45p 133080
28/09/2016 92.70p 93.30p 92.70p 93.30p 27920
27/09/2016 92.40p 93.04p 92.40p 92.88p 53080
26/09/2016 92.70p 93.87p 92.70p 93.25p 43170
23/09/2016 92.80p 94.12p 92.80p 93.80p 23975
22/09/2016 95.20p 95.20p 92.90p 95.00p 27040
21/09/2016 95.00p 95.20p 92.69p 95.00p 35530
20/09/2016 95.00p 95.00p 92.80p 93.20p 11230
19/09/2016 94.80p 94.80p 92.80p 93.40p 36630
16/09/2016 91.80p 93.90p 91.80p 93.60p 141210
15/09/2016 91.65p 91.89p 91.65p 91.82p 11255
14/09/2016 91.65p 91.82p 91.65p 91.82p 20160
13/09/2016 92.00p 92.00p 91.65p 91.65p 267435
12/09/2016 93.00p 93.00p 91.65p 91.90p 373670
09/09/2016 93.50p 94.24p 93.00p 93.00p 62195
08/09/2016 93.40p 95.00p 93.30p 93.60p 82060
07/09/2016 94.30p 95.20p 93.40p 94.35p 44405
06/09/2016 94.30p 95.53p 94.30p 94.95p 72990
05/09/2016 94.20p 95.55p 94.20p 94.20p 33155
02/09/2016 95.50p 95.60p 93.21p 93.50p 189655
01/09/2016 94.40p 95.20p 93.70p 94.80p 40085
31/08/2016 94.00p 93.85p 93.80p 93.80p 0
30/08/2016 94.00p 94.00p 93.85p 93.85p 12500
26/08/2016 93.20p 94.20p 93.20p 93.20p 7055
25/08/2016 93.00p 94.40p 93.00p 94.40p 89940
24/08/2016 93.00p 94.21p 92.96p 93.55p 20055
23/08/2016 93.40p 93.40p 92.80p 92.80p 131775
22/08/2016 94.00p 94.00p 93.04p 94.00p 42400
19/08/2016 93.20p 93.82p 92.40p 92.80p 84090
18/08/2016 92.40p 93.80p 92.40p 92.95p 73785
17/08/2016 93.00p 93.68p 92.20p 92.50p 50275
16/08/2016 93.76p 93.86p 92.87p 93.00p 71510
15/08/2016 93.00p 93.04p 92.45p 92.70p 68015
12/08/2016 92.80p 93.00p 91.72p 92.25p 71675
11/08/2016 92.00p 92.10p 91.08p 92.10p 73800
10/08/2016 91.20p 92.55p 89.40p 92.55p 100975
09/08/2016 91.15p 91.15p 89.65p 91.15p 517590
08/08/2016 88.70p 90.97p 88.60p 88.60p 68785
05/08/2016 90.80p 90.80p 89.22p 89.50p 64140
04/08/2016 89.40p 89.40p 88.00p 89.30p 84980
03/08/2016 88.00p 88.48p 87.80p 87.80p 25805
02/08/2016 89.00p 89.05p 87.80p 87.90p 343140
01/08/2016 89.00p 91.20p 88.40p 88.40p 1134050
29/07/2016 90.00p 90.94p 89.20p 89.20p 100015
28/07/2016 90.00p 90.00p 89.60p 89.60p 16125
27/07/2016 89.40p 89.60p 88.80p 89.45p 68050
26/07/2016 89.40p 89.40p 88.20p 88.20p 15090
25/07/2016 88.95p 89.20p 87.89p 89.20p 87015
22/07/2016 88.70p 88.91p 87.76p 88.70p 63045
21/07/2016 88.20p 88.60p 87.40p 88.60p 27735
20/07/2016 88.00p 88.00p 87.02p 87.18p 18915
19/07/2016 87.40p 88.00p 85.72p 88.00p 103155
18/07/2016 86.00p 86.80p 85.53p 85.95p 212800
15/07/2016 84.80p 85.00p 83.21p 84.55p 96350
14/07/2016 83.40p 84.50p 82.40p 83.35p 86290
13/07/2016 81.60p 83.00p 81.50p 81.50p 159165
12/07/2016 81.20p 82.40p 80.40p 81.20p 146995

*Close Price adjusted for both dividends and splits