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
25/09/2017 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
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

*Close Price adjusted for both dividends and splits