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
08/12/2014 85.85p 87.01p 85.80p 85.80p 166355
05/12/2014 86.40p 86.80p 86.06p 86.80p 62810
04/12/2014 86.30p 86.80p 86.01p 86.40p 54825
03/12/2014 86.05p 86.82p 85.80p 85.80p 97035
02/12/2014 86.50p 87.60p 86.00p 87.60p 63265
01/12/2014 86.68p 86.80p 85.88p 86.80p 47350
28/11/2014 86.18p 86.80p 86.00p 86.80p 38475
27/11/2014 86.45p 86.62p 86.40p 86.40p 75395
26/11/2014 87.75p 88.00p 86.50p 88.00p 94570
25/11/2014 86.80p 88.00p 86.13p 87.05p 67320
24/11/2014 88.10p 88.10p 87.00p 87.60p 86290
21/11/2014 87.75p 87.75p 86.20p 87.10p 131380
20/11/2014 87.05p 87.57p 86.60p 86.60p 76415
19/11/2014 87.80p 87.80p 87.11p 87.40p 41750
18/11/2014 87.45p 89.00p 87.20p 87.20p 45980
17/11/2014 87.86p 88.89p 87.82p 88.70p 84125
14/11/2014 88.50p 89.25p 88.15p 88.70p 52115
13/11/2014 88.96p 89.50p 88.10p 88.95p 7490
12/11/2014 89.60p 90.30p 88.40p 89.50p 82290
11/11/2014 88.65p 89.15p 88.40p 88.40p 46425
10/11/2014 89.75p 89.80p 88.52p 89.25p 27765
07/11/2014 89.43p 89.43p 89.05p 89.20p 33860
06/11/2014 89.90p 89.90p 88.85p 89.40p 16070
05/11/2014 89.80p 89.82p 88.64p 89.20p 32985
04/11/2014 89.60p 89.61p 88.45p 88.45p 45430
03/11/2014 89.20p 89.74p 88.74p 89.15p 74325
31/10/2014 88.90p 89.45p 87.86p 89.45p 115820
30/10/2014 87.90p 88.00p 86.69p 87.30p 18185
29/10/2014 87.00p 87.73p 86.40p 87.05p 88245
28/10/2014 86.00p 87.20p 85.76p 86.65p 85600
27/10/2014 85.29p 85.85p 84.90p 85.20p 33835
24/10/2014 85.00p 85.60p 85.00p 85.42p 66020
23/10/2014 84.95p 85.62p 84.95p 84.98p 23995
22/10/2014 85.41p 85.62p 85.41p 85.62p 9400
21/10/2014 83.35p 84.75p 83.35p 84.75p 70875
20/10/2014 83.20p 83.35p 82.00p 83.35p 77875
17/10/2014 80.45p 82.52p 80.45p 82.25p 68875
16/10/2014 81.70p 83.20p 80.50p 81.70p 262115
15/10/2014 84.05p 84.58p 81.50p 81.50p 278560
14/10/2014 84.30p 84.81p 83.70p 84.75p 119765
13/10/2014 83.60p 84.60p 83.60p 83.60p 43435
10/10/2014 85.20p 85.63p 84.10p 84.10p 147920
09/10/2014 86.40p 86.40p 85.80p 86.03p 21470
08/10/2014 85.80p 86.37p 85.46p 86.05p 189075
07/10/2014 86.45p 87.83p 86.40p 86.40p 84805
06/10/2014 87.50p 88.40p 86.90p 87.60p 47450
03/10/2014 87.05p 87.66p 86.90p 86.90p 158025
02/10/2014 88.80p 88.80p 86.40p 86.40p 280035
01/10/2014 89.15p 89.83p 88.15p 88.50p 244675
30/09/2014 89.35p 89.55p 89.00p 89.00p 83245
29/09/2014 89.72p 90.00p 89.50p 89.70p 34600
26/09/2014 89.80p 90.29p 89.60p 89.82p 46845
25/09/2014 90.30p 90.44p 89.80p 89.80p 10175
24/09/2014 90.54p 90.63p 90.20p 90.45p 7260
23/09/2014 91.05p 91.20p 90.20p 90.20p 70640
22/09/2014 91.65p 92.19p 91.20p 91.20p 158325
19/09/2014 91.65p 92.40p 91.40p 91.40p 127360
18/09/2014 92.25p 93.00p 91.20p 91.20p 98680
17/09/2014 92.25p 92.92p 92.25p 92.92p 25705
16/09/2014 92.80p 93.21p 92.23p 92.85p 62810
15/09/2014 93.46p 93.46p 92.99p 93.40p 31305
12/09/2014 93.40p 93.96p 93.37p 93.37p 51565
11/09/2014 93.80p 94.55p 93.40p 93.40p 47330
10/09/2014 93.75p 94.24p 93.70p 93.70p 62530
09/09/2014 93.75p 94.87p 93.69p 93.70p 74525
08/09/2014 93.75p 95.35p 93.70p 94.00p 47930
05/09/2014 94.07p 95.09p 94.07p 94.20p 30790
04/09/2014 94.40p 95.10p 94.40p 94.60p 50585
03/09/2014 94.55p 94.90p 94.40p 94.70p 37705
02/09/2014 94.60p 94.60p 94.15p 94.15p 9000
01/09/2014 94.34p 94.34p 93.46p 94.15p 45775
29/08/2014 93.60p 94.40p 93.56p 93.85p 92215
28/08/2014 94.10p 94.55p 93.52p 93.80p 62320
27/08/2014 94.20p 94.60p 93.31p 94.35p 40555
26/08/2014 92.80p 94.20p 92.62p 94.20p 91115
22/08/2014 92.75p 92.75p 92.59p 92.70p 20800
21/08/2014 92.75p 92.95p 92.19p 92.95p 49160
20/08/2014 92.40p 92.80p 91.25p 92.80p 368530
19/08/2014 92.70p 92.80p 92.30p 92.55p 74590
18/08/2014 92.00p 92.17p 91.35p 91.80p 39875
15/08/2014 91.75p 92.00p 90.90p 92.00p 58985
14/08/2014 91.75p 91.80p 91.00p 91.80p 79450
13/08/2014 90.70p 91.80p 90.66p 91.80p 98285
12/08/2014 89.80p 90.70p 89.80p 90.70p 54730
11/08/2014 90.20p 90.49p 90.06p 90.45p 37000
08/08/2014 89.45p 90.20p 89.40p 89.40p 88530
07/08/2014 90.35p 90.35p 89.40p 90.17p 32500
06/08/2014 89.45p 91.00p 89.40p 89.40p 78965
05/08/2014 90.85p 91.00p 90.00p 91.00p 57395
04/08/2014 90.45p 91.15p 89.70p 90.35p 48445
01/08/2014 89.95p 90.95p 89.55p 89.70p 81725
31/07/2014 91.35p 91.35p 90.60p 90.95p 98260
30/07/2014 90.23p 91.22p 90.23p 90.40p 44970
29/07/2014 91.35p 91.40p 90.16p 91.40p 43325
28/07/2014 90.15p 91.26p 90.15p 90.40p 67800
25/07/2014 91.15p 91.15p 90.47p 91.00p 99410
24/07/2014 90.10p 90.80p 89.42p 90.30p 36190
23/07/2014 89.52p 90.90p 89.47p 90.80p 30395
22/07/2014 90.86p 90.86p 89.57p 90.80p 71950
21/07/2014 89.80p 90.53p 89.75p 90.25p 48455
18/07/2014 90.00p 90.80p 89.42p 90.45p 39440
17/07/2014 90.60p 90.80p 89.60p 90.80p 60330
16/07/2014 91.15p 91.55p 89.17p 90.55p 115270
15/07/2014 90.00p 91.21p 90.00p 90.45p 60625
14/07/2014 91.20p 91.21p 90.65p 90.95p 6500
11/07/2014 90.45p 91.09p 89.67p 90.65p 99615
10/07/2014 89.65p 90.39p 89.41p 89.67p 94210
09/07/2014 90.05p 91.10p 89.70p 89.85p 87260
08/07/2014 91.00p 91.53p 90.00p 90.45p 138760
07/07/2014 90.70p 90.88p 90.47p 90.70p 129580
04/07/2014 91.46p 91.60p 90.49p 90.90p 161220
03/07/2014 90.95p 91.60p 89.90p 91.60p 173995
02/07/2014 90.10p 91.93p 89.90p 89.90p 37010
01/07/2014 91.60p 92.00p 91.10p 91.93p 88770
30/06/2014 91.50p 91.73p 90.99p 91.67p 41505
27/06/2014 91.90p 92.20p 91.25p 91.70p 114890
26/06/2014 91.95p 91.95p 90.66p 91.27p 172980
25/06/2014 93.10p 93.68p 91.20p 91.70p 160615
24/06/2014 94.05p 95.00p 93.40p 93.40p 72150
23/06/2014 94.51p 95.20p 94.51p 94.90p 23015
20/06/2014 96.15p 96.15p 94.50p 94.90p 132450
19/06/2014 96.15p 96.15p 94.35p 96.10p 87380
18/06/2014 95.00p 95.55p 94.45p 95.40p 62390
17/06/2014 95.10p 95.60p 94.30p 94.30p 79250
16/06/2014 94.60p 95.40p 94.36p 95.40p 116830
13/06/2014 95.05p 95.75p 94.54p 95.00p 57515
12/06/2014 95.40p 95.94p 95.20p 95.75p 105520
11/06/2014 95.45p 96.27p 95.36p 95.85p 186410
10/06/2014 95.70p 96.51p 95.52p 96.00p 183730
09/06/2014 96.20p 96.40p 95.56p 96.40p 87005
06/06/2014 95.60p 96.75p 95.25p 96.50p 310110
05/06/2014 95.80p 96.00p 95.70p 96.00p 83020
04/06/2014 95.80p 96.34p 95.10p 96.30p 179135
03/06/2014 95.80p 96.40p 95.09p 96.00p 118515
02/06/2014 96.60p 96.60p 95.41p 96.35p 67185
30/05/2014 95.78p 96.05p 95.05p 96.05p 75535
29/05/2014 96.00p 96.00p 95.70p 95.70p 68245
28/05/2014 96.00p 96.00p 95.82p 95.90p 49955
27/05/2014 96.15p 96.15p 95.33p 95.92p 83680
23/05/2014 95.10p 95.75p 94.97p 95.75p 72640
22/05/2014 94.70p 95.80p 94.40p 94.40p 134770
21/05/2014 95.05p 96.58p 94.73p 95.05p 200230
20/05/2014 97.00p 97.00p 95.40p 95.40p 88255
19/05/2014 97.45p 99.31p 96.50p 96.50p 186455
16/05/2014 99.25p 99.70p 98.01p 98.60p 214665
15/05/2014 99.45p 100.60p 99.20p 99.20p 70155
14/05/2014 100.20p 100.96p 99.60p 99.60p 76710
13/05/2014 100.60p 101.00p 100.00p 101.00p 87110
12/05/2014 100.50p 100.65p 99.83p 100.60p 80765
09/05/2014 99.60p 100.60p 99.30p 100.05p 56840
08/05/2014 100.60p 100.60p 99.60p 100.60p 96320
07/05/2014 100.00p 100.30p 99.65p 100.00p 90315
06/05/2014 100.50p 100.60p 99.65p 100.60p 28765
02/05/2014 99.95p 101.21p 99.95p 99.95p 99795
01/05/2014 100.60p 100.60p 99.60p 99.60p 106080
30/04/2014 99.60p 100.22p 99.60p 99.60p 52915
29/04/2014 99.60p 100.30p 99.60p 99.60p 78065
28/04/2014 99.60p 100.23p 99.60p 99.60p 45950
25/04/2014 100.30p 100.40p 99.20p 99.20p 72690
24/04/2014 100.00p 100.41p 99.00p 99.60p 126170
23/04/2014 99.00p 100.45p 99.00p 99.00p 96395
22/04/2014 100.00p 100.20p 99.02p 100.00p 41075
17/04/2014 99.20p 100.00p 98.59p 100.00p 88240
16/04/2014 99.53p 99.53p 98.60p 98.90p 38100
15/04/2014 99.60p 99.87p 98.40p 98.60p 100455
14/04/2014 99.60p 101.00p 98.80p 99.35p 175385
11/04/2014 99.90p 100.75p 99.90p 100.15p 55365
10/04/2014 101.00p 101.12p 100.00p 100.75p 57330
09/04/2014 100.40p 100.96p 98.80p 100.00p 92880
08/04/2014 100.50p 101.09p 98.80p 98.80p 186275
07/04/2014 101.00p 102.60p 100.40p 100.40p 147550
04/04/2014 102.60p 102.60p 101.24p 102.60p 113775
03/04/2014 102.10p 102.40p 101.30p 102.40p 158700
02/04/2014 101.80p 102.10p 101.00p 101.75p 124540
01/04/2014 101.80p 101.80p 101.00p 101.40p 93230
31/03/2014 101.10p 101.60p 101.00p 101.10p 184425
28/03/2014 101.60p 101.70p 100.84p 101.40p 74645
27/03/2014 102.80p 102.90p 101.10p 101.30p 69840
26/03/2014 103.40p 103.80p 102.60p 102.60p 173905
25/03/2014 103.50p 103.95p 103.50p 103.95p 145010
24/03/2014 103.60p 104.41p 103.55p 103.60p 117475
21/03/2014 103.60p 104.40p 103.60p 104.40p 66095
20/03/2014 104.60p 104.70p 103.70p 104.60p 117195
19/03/2014 104.30p 105.29p 104.07p 104.60p 95485
18/03/2014 104.74p 105.20p 104.00p 104.50p 83650
17/03/2014 103.90p 105.10p 103.70p 103.70p 145540
14/03/2014 104.00p 105.30p 104.00p 104.60p 92535
13/03/2014 106.00p 106.00p 104.95p 105.30p 90855
12/03/2014 105.74p 106.00p 104.80p 105.20p 74960
11/03/2014 106.00p 106.00p 104.90p 106.00p 96730
10/03/2014 105.08p 106.39p 105.08p 105.30p 83785
07/03/2014 105.60p 106.40p 105.60p 105.70p 45885
06/03/2014 106.40p 106.40p 105.60p 106.40p 73055
05/03/2014 106.40p 106.40p 105.56p 106.40p 74590
04/03/2014 105.60p 106.40p 104.70p 106.40p 115490
03/03/2014 105.30p 105.90p 104.65p 104.90p 75410
28/02/2014 105.80p 105.90p 105.40p 105.90p 21940
27/02/2014 107.00p 107.00p 105.40p 105.40p 95110
26/02/2014 105.80p 107.60p 105.80p 106.30p 2540
25/02/2014 106.60p 107.60p 105.77p 107.60p 57445

*Close Price adjusted for both dividends and splits