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
11/07/2016 81.00p 81.80p 79.00p 81.80p 138220
08/07/2016 79.40p 80.00p 78.50p 79.50p 192575
07/07/2016 78.90p 80.50p 78.60p 78.60p 166500
06/07/2016 79.60p 80.24p 78.80p 78.85p 74340
05/07/2016 80.50p 81.00p 79.20p 79.20p 132795
04/07/2016 82.40p 82.60p 81.20p 82.05p 143200
01/07/2016 83.00p 85.00p 82.80p 85.00p 1087800
30/06/2016 84.10p 84.22p 83.00p 83.00p 176755
29/06/2016 85.10p 86.80p 84.24p 85.20p 104680
28/06/2016 84.80p 86.43p 84.03p 84.20p 138835
27/06/2016 88.80p 91.00p 84.01p 84.70p 256355
24/06/2016 85.40p 91.40p 85.40p 90.25p 124715
23/06/2016 93.40p 94.55p 91.28p 94.55p 945110
22/06/2016 91.65p 92.20p 90.80p 92.20p 1276715
21/06/2016 92.00p 92.00p 91.20p 92.00p 75255
20/06/2016 91.60p 92.00p 90.20p 91.55p 175925
17/06/2016 89.40p 90.80p 88.60p 90.80p 80980
16/06/2016 89.80p 89.80p 88.35p 88.35p 68210
15/06/2016 91.00p 91.00p 89.10p 90.90p 79220
14/06/2016 91.60p 91.60p 89.00p 89.00p 91240
13/06/2016 91.60p 93.00p 91.60p 91.60p 31615
10/06/2016 93.10p 94.40p 92.40p 92.40p 1895765
09/06/2016 94.00p 94.60p 93.77p 94.60p 56005
08/06/2016 94.80p 94.80p 93.40p 94.80p 1662600
07/06/2016 94.70p 94.70p 93.86p 94.40p 84215
06/06/2016 95.00p 95.00p 93.88p 95.00p 23045
03/06/2016 93.50p 94.25p 93.50p 94.25p 66220
02/06/2016 93.40p 95.00p 93.40p 95.00p 50135
01/06/2016 93.45p 94.60p 93.45p 93.45p 72135
31/05/2016 95.00p 95.00p 93.95p 95.00p 64525
27/05/2016 94.85p 94.85p 94.25p 94.25p 10250
26/05/2016 93.83p 95.00p 93.83p 94.20p 14840
25/05/2016 95.00p 95.00p 93.74p 94.00p 100230
24/05/2016 94.10p 94.20p 92.94p 93.90p 212720
23/05/2016 93.40p 94.06p 92.69p 93.60p 78845
20/05/2016 94.00p 94.02p 93.37p 94.00p 28995
19/05/2016 93.40p 93.41p 92.71p 93.00p 50865
18/05/2016 93.50p 93.80p 93.50p 93.80p 7840
17/05/2016 94.50p 95.00p 93.40p 94.25p 88900
16/05/2016 94.45p 94.45p 94.45p 94.45p 45
13/05/2016 93.80p 95.00p 93.80p 94.95p 31260
12/05/2016 94.80p 94.80p 93.90p 93.90p 79620
11/05/2016 96.60p 96.60p 95.18p 96.60p 31280
10/05/2016 95.80p 95.90p 95.00p 95.90p 11530
09/05/2016 95.58p 95.70p 95.55p 95.70p 9275
06/05/2016 95.37p 95.65p 95.28p 95.35p 27250
05/05/2016 95.58p 95.65p 94.90p 95.65p 26950
04/05/2016 94.90p 96.00p 94.90p 94.90p 21445
03/05/2016 96.00p 96.00p 95.02p 96.00p 87075
29/04/2016 95.00p 95.64p 95.00p 95.50p 22565
28/04/2016 95.40p 96.12p 95.18p 95.90p 18120
27/04/2016 96.20p 96.60p 95.40p 96.40p 19440
26/04/2016 96.40p 96.40p 95.48p 96.40p 14655
25/04/2016 95.23p 95.72p 95.23p 95.50p 16900
22/04/2016 96.40p 96.40p 95.50p 95.50p 16525
21/04/2016 95.60p 95.90p 95.23p 95.45p 41080
20/04/2016 96.20p 96.20p 95.78p 96.20p 48655
19/04/2016 96.12p 96.12p 95.30p 95.80p 98575
18/04/2016 94.40p 96.20p 94.40p 95.40p 26920
15/04/2016 95.60p 96.40p 95.60p 95.80p 34690
14/04/2016 96.60p 96.60p 95.60p 95.60p 12450
13/04/2016 95.10p 96.33p 94.65p 95.00p 58140
12/04/2016 93.66p 94.80p 93.66p 94.40p 79765
11/04/2016 93.60p 94.61p 93.57p 94.00p 54355
08/04/2016 93.33p 94.04p 93.33p 93.80p 30260
07/04/2016 93.28p 93.91p 92.60p 93.45p 107155
06/04/2016 93.60p 93.60p 92.24p 93.60p 127000
05/04/2016 93.60p 93.60p 91.60p 93.50p 72010
04/04/2016 92.20p 93.73p 92.20p 92.20p 97660
01/04/2016 92.00p 93.78p 92.00p 92.20p 144860
31/03/2016 94.20p 94.20p 92.20p 92.20p 39160
30/03/2016 94.00p 94.00p 92.20p 92.20p 21200
29/03/2016 93.60p 93.60p 92.00p 92.80p 38125
24/03/2016 92.40p 93.38p 91.80p 92.40p 119325
23/03/2016 92.40p 93.30p 92.20p 92.20p 124375
22/03/2016 92.94p 93.10p 92.35p 92.95p 48865
21/03/2016 92.30p 94.00p 92.30p 93.10p 54850
18/03/2016 94.00p 94.00p 92.49p 94.00p 94610
17/03/2016 92.90p 93.46p 92.10p 92.30p 79870
16/03/2016 92.94p 93.00p 92.00p 92.75p 29500
15/03/2016 92.00p 93.00p 92.00p 93.00p 23870
14/03/2016 94.00p 94.00p 92.20p 93.20p 32440
11/03/2016 94.00p 94.00p 92.20p 93.90p 47630
10/03/2016 92.88p 92.92p 91.60p 92.40p 71335
09/03/2016 91.60p 93.60p 91.60p 91.60p 204870
08/03/2016 93.60p 93.60p 92.30p 93.60p 20275
07/03/2016 92.40p 93.60p 92.20p 93.60p 137415
04/03/2016 93.00p 93.80p 91.80p 92.20p 259390
03/03/2016 93.00p 93.00p 91.31p 93.00p 94735
02/03/2016 91.40p 92.44p 91.40p 91.40p 42845
01/03/2016 91.00p 92.07p 90.94p 91.00p 178540
29/02/2016 91.95p 92.20p 90.70p 92.20p 50940
26/02/2016 92.80p 92.80p 91.00p 91.67p 45960
25/02/2016 90.20p 91.23p 89.90p 90.20p 106725
24/02/2016 89.90p 91.25p 89.80p 89.90p 50925
23/02/2016 90.42p 91.23p 90.42p 91.00p 14660
22/02/2016 90.50p 91.38p 90.40p 91.23p 68440
19/02/2016 91.88p 91.88p 90.47p 91.30p 101040
18/02/2016 91.30p 91.99p 91.00p 91.00p 48000
17/02/2016 93.00p 93.00p 91.10p 91.40p 87180
16/02/2016 93.00p 93.00p 91.00p 91.90p 22420
15/02/2016 92.80p 92.80p 91.00p 91.00p 27200
12/02/2016 91.00p 92.00p 90.00p 90.00p 170945
11/02/2016 94.00p 94.00p 91.40p 91.70p 68895
10/02/2016 94.85p 95.00p 93.00p 94.00p 113595
09/02/2016 93.00p 94.38p 93.00p 93.00p 8345
08/02/2016 93.80p 95.35p 93.80p 94.38p 65355
05/02/2016 94.80p 95.16p 94.40p 94.80p 89545
04/02/2016 96.00p 96.00p 95.01p 95.40p 45275
03/02/2016 95.20p 96.65p 95.20p 95.20p 31410
02/02/2016 96.00p 97.28p 96.00p 96.00p 80050
01/02/2016 96.00p 97.43p 96.00p 96.00p 55920
29/01/2016 96.40p 96.54p 96.40p 96.40p 14270
28/01/2016 95.60p 96.49p 95.60p 95.60p 58845
27/01/2016 96.00p 96.52p 95.80p 95.80p 42415
26/01/2016 96.80p 97.40p 95.60p 96.40p 53980
25/01/2016 97.20p 97.62p 96.80p 97.40p 106910
22/01/2016 98.00p 98.18p 98.00p 98.00p 14225
21/01/2016 97.80p 98.58p 96.80p 96.80p 85490
20/01/2016 98.20p 100.18p 97.80p 98.70p 84735
19/01/2016 102.00p 102.99p 101.40p 101.75p 62195
18/01/2016 101.40p 103.00p 101.15p 102.10p 149465
15/01/2016 102.20p 103.15p 101.48p 102.20p 121240
14/01/2016 103.20p 103.74p 102.20p 102.20p 174410
13/01/2016 104.40p 104.40p 103.68p 104.40p 36620
12/01/2016 104.00p 104.00p 102.20p 104.00p 90375
11/01/2016 103.96p 104.00p 103.01p 103.10p 82385
08/01/2016 104.00p 104.70p 103.00p 103.40p 65345
07/01/2016 103.60p 103.60p 102.42p 103.60p 79820
06/01/2016 104.20p 105.50p 104.20p 104.20p 39240
05/01/2016 105.32p 106.07p 105.10p 105.35p 42685
04/01/2016 106.00p 106.10p 105.01p 105.10p 30235
31/12/2015 105.52p 106.35p 105.52p 105.90p 3975
30/12/2015 106.35p 106.35p 105.00p 105.90p 9345
29/12/2015 106.80p 106.80p 105.00p 105.00p 21795
24/12/2015 106.00p 106.00p 105.52p 105.60p 66440
23/12/2015 106.00p 106.40p 104.80p 104.80p 212585
22/12/2015 105.50p 105.59p 104.86p 105.50p 222225
21/12/2015 105.00p 105.99p 105.00p 105.30p 31210
18/12/2015 105.00p 107.00p 105.00p 107.00p 98550
17/12/2015 105.00p 105.96p 105.00p 105.70p 141285
16/12/2015 106.40p 106.40p 105.52p 106.40p 57500
15/12/2015 105.80p 106.20p 105.50p 105.70p 297570
14/12/2015 105.00p 105.80p 104.00p 105.20p 89150
11/12/2015 105.40p 105.40p 104.00p 104.70p 54395
10/12/2015 104.80p 105.00p 104.17p 104.40p 52095
09/12/2015 104.40p 104.60p 103.40p 104.20p 131270
08/12/2015 103.00p 104.40p 103.00p 103.00p 63735
07/12/2015 104.00p 104.00p 102.60p 102.60p 46595
04/12/2015 103.20p 103.26p 102.20p 103.20p 68850
03/12/2015 103.20p 103.23p 102.31p 102.70p 313565
02/12/2015 103.20p 103.20p 102.16p 102.55p 62450
01/12/2015 102.60p 102.67p 102.09p 102.35p 19950
30/11/2015 100.80p 103.00p 99.80p 101.70p 212470
27/11/2015 100.18p 100.40p 98.98p 99.80p 36775
26/11/2015 99.68p 100.00p 99.22p 99.40p 44635
25/11/2015 99.60p 100.10p 99.43p 99.43p 39605
24/11/2015 100.60p 100.60p 98.62p 99.35p 35570
23/11/2015 99.00p 100.32p 99.00p 99.00p 70270
20/11/2015 101.00p 101.00p 99.67p 100.10p 29890
19/11/2015 100.08p 100.50p 99.40p 100.10p 44475
18/11/2015 99.70p 99.70p 99.00p 99.70p 52350
17/11/2015 100.00p 100.60p 99.19p 100.00p 76180
16/11/2015 99.47p 99.47p 99.45p 99.45p 28025
13/11/2015 99.00p 100.34p 99.00p 99.70p 58965
12/11/2015 102.60p 102.80p 100.14p 100.65p 123445
11/11/2015 101.40p 102.60p 100.40p 102.00p 125005
10/11/2015 100.80p 101.00p 100.20p 101.00p 86780
09/11/2015 100.00p 100.80p 99.50p 99.50p 120705
06/11/2015 99.10p 99.83p 98.81p 99.20p 63385
05/11/2015 99.80p 100.20p 99.20p 99.25p 110195
04/11/2015 99.64p 99.93p 99.40p 99.80p 102720
03/11/2015 100.00p 100.37p 99.90p 99.90p 75765
02/11/2015 100.20p 100.71p 99.91p 100.00p 141945
30/10/2015 100.30p 101.05p 100.20p 101.05p 49385
29/10/2015 100.80p 100.80p 100.21p 100.50p 18800
28/10/2015 100.80p 100.80p 100.00p 100.50p 72190
27/10/2015 100.40p 101.09p 100.00p 100.00p 95535
26/10/2015 100.60p 101.40p 100.60p 101.10p 47700
23/10/2015 100.63p 101.43p 100.63p 101.40p 31450
22/10/2015 101.00p 101.35p 100.24p 101.20p 4200
21/10/2015 101.40p 101.40p 100.62p 101.35p 18695
20/10/2015 101.55p 101.55p 101.00p 101.30p 73700
19/10/2015 101.60p 101.50p 101.50p 101.50p 0
16/10/2015 101.60p 102.28p 101.40p 101.50p 35145
15/10/2015 100.82p 102.00p 100.80p 101.80p 51350
14/10/2015 101.20p 102.07p 100.81p 101.25p 94475
13/10/2015 102.79p 102.79p 102.20p 102.60p 3375
12/10/2015 103.00p 103.00p 102.20p 102.20p 31945
09/10/2015 102.40p 102.90p 102.40p 102.60p 28005
08/10/2015 102.48p 102.63p 102.30p 102.30p 7950
07/10/2015 103.00p 103.00p 102.00p 102.50p 24825
06/10/2015 102.37p 102.37p 101.60p 102.30p 40605
05/10/2015 101.60p 102.50p 101.60p 101.60p 60900
02/10/2015 100.40p 101.20p 100.40p 101.20p 4260
01/10/2015 101.00p 101.40p 100.40p 100.80p 46710
30/09/2015 100.40p 101.65p 100.40p 100.40p 40550
29/09/2015 102.00p 102.00p 100.60p 101.00p 51475
28/09/2015 101.30p 102.55p 101.30p 102.10p 8850
25/09/2015 103.40p 104.20p 102.27p 104.20p 366535

*Close Price adjusted for both dividends and splits