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
24/09/2015 102.00p 103.33p 101.20p 101.75p 71740
23/09/2015 102.99p 102.99p 102.40p 102.95p 4365
22/09/2015 102.80p 103.95p 102.40p 102.40p 164390
21/09/2015 103.00p 103.65p 102.80p 103.65p 7890
18/09/2015 102.80p 104.35p 102.80p 102.80p 42690
17/09/2015 103.70p 103.70p 103.60p 103.70p 11395
16/09/2015 104.00p 104.60p 103.22p 103.90p 15265
15/09/2015 103.70p 104.60p 103.35p 103.35p 13225
14/09/2015 103.80p 103.80p 103.29p 103.40p 32180
11/09/2015 103.02p 104.45p 103.02p 103.80p 45980
10/09/2015 103.40p 104.80p 103.00p 103.80p 37660
09/09/2015 105.00p 105.28p 103.50p 104.90p 62455
08/09/2015 103.40p 103.58p 103.40p 103.50p 38165
07/09/2015 104.80p 104.80p 103.12p 103.95p 17635
04/09/2015 104.00p 104.16p 103.20p 103.80p 23360
03/09/2015 104.20p 105.16p 103.31p 105.00p 28955
02/09/2015 102.80p 103.80p 102.80p 103.50p 33960
01/09/2015 103.43p 103.43p 102.61p 103.30p 2120
28/08/2015 104.20p 104.28p 103.02p 103.90p 67580
27/08/2015 106.20p 106.20p 104.20p 105.00p 152520
26/08/2015 104.00p 104.53p 104.00p 104.30p 47675
25/08/2015 104.00p 106.00p 104.00p 105.50p 22155
24/08/2015 104.20p 104.20p 101.00p 102.60p 98235
21/08/2015 105.00p 105.60p 105.00p 105.45p 45390
20/08/2015 106.00p 106.42p 106.00p 106.30p 17380
19/08/2015 107.20p 107.20p 106.42p 107.20p 30600
18/08/2015 107.58p 107.58p 106.60p 107.40p 100515
17/08/2015 108.02p 108.02p 107.14p 107.40p 7365
14/08/2015 107.40p 108.02p 107.14p 107.80p 84435
13/08/2015 107.98p 108.16p 106.50p 107.30p 14460
12/08/2015 106.22p 107.19p 106.22p 106.50p 60730
11/08/2015 106.77p 107.45p 106.77p 106.90p 47130
10/08/2015 106.71p 106.90p 106.71p 106.90p 40080
07/08/2015 107.24p 107.40p 106.63p 106.90p 46400
06/08/2015 106.80p 107.40p 106.30p 106.80p 20255
05/08/2015 106.30p 107.20p 106.30p 106.30p 18495
04/08/2015 107.18p 107.20p 105.94p 106.35p 84180
03/08/2015 105.60p 107.20p 105.60p 106.40p 21725
31/07/2015 106.20p 107.20p 106.00p 107.20p 311100
30/07/2015 105.60p 105.80p 105.32p 105.70p 34440
29/07/2015 105.20p 105.72p 105.20p 105.20p 64750
28/07/2015 105.00p 105.32p 103.60p 105.10p 374710
27/07/2015 105.60p 105.90p 104.24p 105.80p 681825
24/07/2015 105.12p 105.50p 104.47p 104.90p 38735
23/07/2015 104.60p 105.91p 104.57p 105.15p 47570
22/07/2015 105.40p 105.40p 104.22p 105.00p 519875
21/07/2015 105.10p 105.34p 104.69p 105.10p 40955
20/07/2015 105.20p 105.20p 104.50p 104.95p 16505
17/07/2015 105.05p 105.05p 104.30p 104.90p 57845
16/07/2015 104.12p 104.70p 104.12p 104.70p 50000
15/07/2015 104.40p 105.00p 104.09p 104.75p 41890
14/07/2015 103.90p 104.44p 103.60p 104.30p 86530
13/07/2015 104.00p 104.52p 103.90p 104.40p 469050
10/07/2015 103.60p 104.80p 103.60p 103.60p 42055
09/07/2015 104.00p 104.00p 102.67p 103.30p 52835
08/07/2015 102.76p 104.20p 102.76p 103.30p 75280
07/07/2015 103.60p 104.20p 103.40p 103.40p 176800
06/07/2015 102.80p 103.60p 102.60p 103.60p 158790
03/07/2015 104.63p 105.51p 104.63p 104.85p 26120
02/07/2015 104.60p 105.05p 104.05p 105.05p 40425
01/07/2015 105.20p 105.53p 105.20p 105.50p 52405
30/06/2015 104.40p 104.40p 103.70p 104.25p 139555
29/06/2015 105.70p 105.70p 104.86p 105.20p 31240
26/06/2015 106.80p 107.24p 106.80p 107.10p 54885
25/06/2015 107.40p 107.58p 106.40p 106.40p 107515
24/06/2015 108.40p 108.52p 107.41p 108.10p 74750
23/06/2015 108.22p 108.38p 107.60p 108.25p 124960
22/06/2015 107.20p 108.08p 106.00p 107.60p 191130
19/06/2015 106.50p 106.80p 105.50p 106.70p 82350
18/06/2015 105.80p 106.20p 104.91p 105.55p 47340
17/06/2015 105.20p 106.25p 105.02p 105.80p 131845
16/06/2015 105.40p 106.25p 105.38p 106.00p 52820
15/06/2015 106.90p 106.90p 106.50p 106.50p 14935
12/06/2015 107.10p 108.18p 106.90p 106.90p 66420
11/06/2015 107.78p 108.17p 107.23p 107.65p 39110
10/06/2015 106.90p 107.39p 106.42p 107.30p 98895
09/06/2015 106.60p 107.00p 106.40p 106.70p 193795
08/06/2015 106.80p 107.40p 106.32p 107.20p 73045
05/06/2015 107.10p 107.18p 105.40p 107.00p 110300
04/06/2015 106.50p 107.20p 106.12p 107.20p 107770
03/06/2015 106.80p 107.10p 106.53p 106.70p 18770
02/06/2015 105.70p 107.00p 105.70p 106.80p 259370
01/06/2015 106.00p 106.90p 105.02p 106.35p 339540
29/05/2015 104.70p 105.71p 104.43p 105.05p 120870
28/05/2015 104.00p 104.70p 103.40p 103.90p 73405
27/05/2015 103.00p 103.60p 102.20p 103.45p 213160
26/05/2015 102.10p 102.80p 102.10p 102.60p 68735
22/05/2015 101.94p 102.10p 101.30p 101.90p 112775
21/05/2015 102.00p 102.10p 101.72p 101.80p 117170
20/05/2015 102.10p 102.17p 100.80p 102.10p 69140
19/05/2015 101.70p 102.00p 100.90p 101.20p 265355
18/05/2015 100.70p 101.80p 100.53p 101.70p 160520
15/05/2015 99.05p 100.60p 98.98p 99.90p 173675
14/05/2015 100.00p 100.40p 99.15p 100.40p 39925
13/05/2015 99.35p 99.50p 98.40p 99.45p 56230
12/05/2015 97.55p 98.90p 97.55p 98.70p 90920
11/05/2015 97.85p 99.38p 97.05p 99.30p 186775
08/05/2015 96.00p 97.64p 96.00p 97.00p 234775
07/05/2015 95.40p 97.70p 95.40p 96.15p 25995
06/05/2015 96.85p 97.22p 96.40p 97.22p 12225
05/05/2015 96.80p 97.39p 96.40p 96.40p 56925
01/05/2015 97.50p 98.40p 95.84p 96.80p 250375
30/04/2015 95.85p 96.76p 95.65p 95.65p 156420
29/04/2015 97.25p 97.60p 96.00p 96.00p 70505
28/04/2015 97.55p 97.60p 96.20p 96.20p 42650
27/04/2015 97.55p 97.80p 96.78p 97.80p 28315
24/04/2015 97.55p 97.60p 96.60p 97.60p 46070
23/04/2015 97.00p 97.30p 96.85p 96.93p 4785
22/04/2015 96.30p 97.13p 96.20p 96.85p 38840
21/04/2015 97.03p 97.60p 96.93p 96.93p 57315
20/04/2015 96.66p 96.91p 96.53p 96.53p 63200
17/04/2015 96.20p 97.80p 95.96p 97.80p 300325
16/04/2015 96.00p 96.20p 95.60p 96.20p 44525
15/04/2015 96.10p 96.10p 95.61p 95.70p 33645
14/04/2015 95.65p 95.81p 95.53p 95.65p 40380
13/04/2015 95.34p 96.11p 95.00p 95.70p 219490
10/04/2015 94.85p 96.00p 93.95p 95.00p 250875
09/04/2015 94.31p 94.31p 93.40p 94.10p 88950
08/04/2015 92.95p 94.20p 91.95p 93.80p 345605
07/04/2015 93.95p 94.00p 92.43p 93.80p 113095
02/04/2015 92.80p 93.44p 92.00p 92.90p 195240
01/04/2015 92.70p 93.00p 92.07p 93.00p 96480
31/03/2015 93.45p 93.75p 92.60p 92.60p 78385
30/03/2015 93.40p 94.57p 93.40p 93.85p 44810
27/03/2015 94.60p 94.60p 93.22p 94.60p 64235
26/03/2015 93.55p 94.64p 93.55p 93.60p 81795
25/03/2015 94.80p 94.80p 94.30p 94.80p 220550
24/03/2015 94.35p 94.80p 93.60p 94.80p 382940
23/03/2015 93.50p 94.80p 93.20p 94.80p 107920
20/03/2015 94.55p 94.60p 93.49p 93.50p 32130
19/03/2015 93.95p 94.00p 93.05p 94.00p 112700
18/03/2015 93.55p 93.60p 92.80p 93.60p 66625
17/03/2015 92.82p 93.10p 92.75p 93.10p 41910
16/03/2015 93.60p 93.80p 92.50p 93.25p 40895
13/03/2015 92.50p 93.02p 92.21p 93.02p 45935
12/03/2015 92.53p 92.86p 92.53p 92.70p 34675
11/03/2015 93.75p 93.75p 91.80p 91.80p 90295
10/03/2015 92.55p 93.25p 92.20p 92.75p 31195
09/03/2015 92.92p 93.08p 92.75p 93.05p 36260
06/03/2015 93.15p 93.20p 92.25p 92.60p 60410
05/03/2015 92.05p 93.05p 92.00p 93.05p 79110
04/03/2015 92.75p 93.00p 92.00p 92.60p 140155
03/03/2015 93.05p 93.10p 92.20p 92.20p 51445
02/03/2015 92.90p 93.00p 91.89p 92.00p 128360
27/02/2015 92.40p 92.95p 91.90p 92.95p 21550
26/02/2015 92.20p 92.73p 92.20p 92.73p 70740
25/02/2015 91.30p 92.19p 91.10p 92.00p 71530
24/02/2015 91.75p 91.75p 90.70p 91.20p 68905
23/02/2015 90.95p 91.70p 90.50p 91.15p 100275
20/02/2015 90.30p 91.00p 90.00p 91.00p 41835
19/02/2015 90.50p 90.62p 90.11p 90.55p 91040
18/02/2015 90.90p 90.95p 90.03p 90.95p 79525
17/02/2015 90.95p 91.00p 89.90p 90.40p 149895
16/02/2015 90.20p 91.00p 89.75p 91.00p 135140
13/02/2015 90.00p 90.00p 88.91p 90.00p 41945
12/02/2015 89.10p 89.10p 88.22p 89.00p 20960
11/02/2015 89.15p 89.15p 88.10p 88.77p 22700
10/02/2015 88.89p 88.89p 88.30p 88.75p 18910
09/02/2015 88.20p 89.30p 88.20p 88.65p 52700
06/02/2015 89.20p 89.20p 88.78p 89.00p 72940
05/02/2015 88.20p 88.82p 88.00p 88.00p 41640
04/02/2015 88.05p 88.61p 87.50p 88.45p 95875
03/02/2015 87.25p 89.15p 87.25p 88.50p 37535
02/02/2015 87.45p 88.39p 87.00p 87.00p 52345
30/01/2015 88.69p 89.10p 87.89p 88.40p 56355
29/01/2015 88.75p 89.10p 87.45p 89.10p 50910
28/01/2015 88.85p 89.25p 87.70p 89.10p 33850
27/01/2015 87.95p 88.90p 87.45p 87.70p 146725
26/01/2015 87.45p 88.33p 87.45p 87.80p 28490
23/01/2015 88.80p 89.05p 87.66p 88.70p 203375
22/01/2015 88.35p 88.60p 86.60p 88.60p 72335
21/01/2015 88.40p 88.40p 86.60p 88.15p 60520
20/01/2015 86.80p 87.00p 86.00p 86.00p 151785
19/01/2015 86.30p 87.37p 86.30p 87.15p 61260
16/01/2015 87.05p 87.57p 86.00p 86.35p 152280
15/01/2015 87.80p 87.80p 86.54p 87.65p 57905
14/01/2015 87.00p 87.80p 86.60p 87.35p 74520
13/01/2015 88.95p 88.95p 87.80p 88.50p 60680
12/01/2015 87.65p 88.54p 87.34p 88.30p 140690
09/01/2015 88.11p 88.50p 87.60p 88.20p 29325
08/01/2015 87.80p 88.50p 87.80p 88.10p 28540
07/01/2015 87.60p 88.20p 86.65p 87.45p 137850
06/01/2015 86.36p 87.12p 86.12p 86.45p 72100
05/01/2015 87.00p 87.19p 86.14p 86.95p 66420
02/01/2015 87.40p 87.40p 85.75p 86.50p 65460
31/12/2014 86.97p 86.97p 85.75p 86.40p 33405
30/12/2014 85.55p 86.89p 85.55p 86.43p 19750
29/12/2014 86.30p 87.03p 86.08p 86.75p 33375
24/12/2014 86.75p 86.75p 86.15p 86.35p 8165
23/12/2014 86.10p 86.60p 85.87p 86.15p 11365
22/12/2014 85.95p 86.00p 85.80p 85.87p 52100
19/12/2014 85.95p 86.00p 85.18p 86.00p 27875
18/12/2014 85.15p 85.50p 85.03p 85.50p 67895
17/12/2014 83.34p 84.70p 83.30p 84.05p 44025
16/12/2014 83.45p 84.95p 83.00p 84.70p 225955
15/12/2014 85.50p 85.50p 83.60p 83.60p 18820
12/12/2014 84.65p 85.60p 84.00p 84.00p 87695
11/12/2014 85.15p 85.88p 85.00p 85.00p 38155
10/12/2014 85.90p 86.30p 85.25p 86.30p 82880
09/12/2014 86.95p 86.95p 85.25p 85.95p 59740

*Close Price adjusted for both dividends and splits