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
13/05/2013 88.76p 88.76p 87.50p 88.17p 86090
10/05/2013 88.60p 88.80p 87.30p 87.95p 101115
09/05/2013 88.38p 88.38p 87.32p 87.85p 56390
08/05/2013 87.22p 88.40p 87.00p 87.80p 172025
07/05/2013 88.24p 88.40p 87.00p 87.00p 80775
03/05/2013 87.90p 87.90p 86.80p 87.40p 119460
02/05/2013 86.90p 88.08p 86.90p 87.40p 46900
01/05/2013 87.30p 88.28p 87.00p 87.70p 53300
30/04/2013 87.70p 87.70p 87.30p 87.70p 75600
29/04/2013 88.00p 88.20p 87.22p 87.55p 76775
26/04/2013 87.80p 87.80p 87.40p 87.40p 39745
25/04/2013 87.80p 87.80p 86.70p 87.25p 86310
24/04/2013 87.78p 87.78p 86.60p 86.95p 81455
23/04/2013 88.10p 88.10p 86.95p 87.30p 196645
22/04/2013 87.10p 87.98p 87.10p 87.35p 52780
19/04/2013 86.90p 87.90p 86.90p 87.20p 44995
18/04/2013 86.50p 87.90p 86.50p 87.05p 14250
17/04/2013 86.93p 87.96p 86.64p 87.05p 109865
16/04/2013 86.73p 87.90p 86.73p 87.20p 45475
15/04/2013 87.60p 88.00p 86.79p 87.10p 72660
12/04/2013 87.60p 87.90p 86.82p 87.30p 51300
11/04/2013 86.82p 88.06p 86.82p 87.50p 79605
10/04/2013 87.36p 87.68p 86.70p 87.20p 128350
09/04/2013 87.40p 87.40p 85.90p 86.70p 95440
08/04/2013 86.96p 86.96p 85.60p 86.40p 105550
05/04/2013 87.15p 87.32p 85.60p 86.40p 88200
04/04/2013 87.80p 88.00p 86.40p 87.08p 144440
03/04/2013 87.20p 87.92p 86.60p 87.35p 182180
02/04/2013 87.80p 87.80p 86.70p 87.38p 184250
28/03/2013 86.90p 87.88p 86.60p 87.40p 275500
27/03/2013 87.10p 88.00p 86.90p 87.50p 115625
26/03/2013 88.20p 88.25p 87.00p 87.60p 60460
25/03/2013 88.02p 88.05p 86.92p 87.70p 38430
22/03/2013 87.20p 87.95p 86.70p 87.20p 80405
21/03/2013 88.00p 88.00p 87.07p 87.50p 60650
20/03/2013 87.00p 88.20p 87.00p 87.50p 105055
19/03/2013 87.80p 87.80p 87.40p 87.60p 154555
18/03/2013 88.00p 88.00p 86.87p 87.80p 180800
15/03/2013 88.80p 89.00p 87.25p 89.00p 120940
14/03/2013 86.70p 88.00p 86.70p 87.25p 184575
13/03/2013 86.86p 87.40p 86.70p 87.00p 58325
12/03/2013 87.00p 87.40p 86.86p 87.00p 93075
11/03/2013 86.60p 87.10p 86.06p 87.10p 134390
08/03/2013 86.60p 87.03p 85.94p 86.37p 154090
07/03/2013 86.60p 86.60p 85.74p 85.90p 25340
06/03/2013 85.22p 86.60p 85.22p 86.60p 95835
05/03/2013 86.35p 86.35p 85.82p 86.10p 81655
04/03/2013 85.78p 85.81p 84.60p 85.25p 103575
01/03/2013 85.43p 85.58p 85.10p 85.30p 117135
28/02/2013 85.40p 85.40p 84.20p 85.00p 46300
27/02/2013 84.00p 84.88p 83.80p 84.20p 80200
26/02/2013 84.18p 84.18p 82.80p 83.80p 16420
25/02/2013 84.51p 85.04p 83.40p 83.60p 69855
22/02/2013 84.80p 84.80p 83.40p 83.40p 62560
21/02/2013 83.00p 84.60p 83.00p 84.60p 98205
20/02/2013 83.40p 84.70p 83.05p 84.30p 157250
19/02/2013 82.40p 83.20p 82.10p 83.05p 324115
18/02/2013 82.34p 82.34p 81.40p 82.10p 37945
15/02/2013 82.60p 82.60p 82.00p 82.10p 7120
14/02/2013 82.45p 82.45p 81.40p 82.00p 86005
13/02/2013 82.20p 82.80p 81.50p 82.30p 98545
12/02/2013 82.00p 83.00p 81.20p 82.25p 164195
11/02/2013 82.10p 82.65p 81.70p 81.80p 118885
08/02/2013 82.40p 82.40p 81.70p 82.00p 77660
07/02/2013 83.00p 83.00p 81.60p 83.00p 58970
06/02/2013 83.00p 83.00p 81.60p 82.30p 126700
05/02/2013 83.10p 83.10p 81.80p 82.40p 99290
04/02/2013 81.88p 82.70p 81.85p 82.40p 160640
01/02/2013 82.60p 82.60p 81.92p 82.40p 318520
31/01/2013 82.20p 82.80p 81.80p 82.10p 62175
30/01/2013 82.60p 83.00p 82.45p 82.80p 37275
29/01/2013 83.20p 83.20p 82.50p 82.70p 103920
28/01/2013 83.20p 83.20p 82.25p 82.70p 105815
25/01/2013 82.20p 83.15p 82.20p 82.70p 34125
24/01/2013 82.60p 83.00p 82.50p 82.60p 29995
23/01/2013 83.20p 83.20p 82.36p 82.50p 55920
22/01/2013 82.95p 82.95p 82.20p 82.70p 32070
21/01/2013 83.20p 83.20p 82.40p 82.80p 71580
18/01/2013 82.64p 83.10p 82.56p 82.80p 110185
17/01/2013 82.70p 83.20p 82.64p 82.95p 287330
16/01/2013 82.60p 83.38p 82.60p 82.90p 86615
15/01/2013 84.00p 84.00p 83.02p 83.05p 107500
14/01/2013 84.00p 84.16p 82.42p 83.20p 144795
11/01/2013 83.60p 83.60p 82.80p 82.80p 76535
10/01/2013 83.44p 83.44p 82.00p 82.80p 333250
09/01/2013 82.10p 83.58p 81.10p 82.80p 153230
08/01/2013 81.40p 81.98p 80.40p 81.30p 88710
07/01/2013 81.18p 81.38p 80.60p 80.60p 89865
04/01/2013 81.00p 81.00p 80.40p 80.40p 19280
03/01/2013 80.40p 80.98p 79.70p 80.30p 134720
02/01/2013 79.90p 80.40p 79.90p 79.90p 146995
31/12/2012 79.50p 79.66p 78.88p 79.20p 108455
28/12/2012 79.50p 79.98p 79.02p 79.20p 71385
27/12/2012 79.98p 79.98p 79.30p 79.30p 1840
24/12/2012 79.50p 79.50p 78.60p 79.30p 49590
21/12/2012 79.35p 80.00p 78.96p 79.20p 39475
20/12/2012 79.60p 80.00p 79.10p 79.40p 981140
19/12/2012 78.40p 79.20p 78.20p 79.20p 143115
18/12/2012 78.38p 78.58p 77.12p 77.80p 72070
17/12/2012 78.00p 78.17p 77.40p 77.95p 96610
14/12/2012 77.20p 78.00p 77.20p 77.50p 115985
13/12/2012 77.20p 77.41p 76.95p 76.95p 36090
12/12/2012 75.80p 77.10p 75.80p 76.85p 156025
11/12/2012 75.40p 75.76p 75.10p 75.60p 54070
10/12/2012 75.30p 75.30p 75.20p 75.20p 20830
07/12/2012 75.24p 75.30p 74.70p 74.70p 586460
06/12/2012 75.00p 75.22p 74.12p 74.80p 70210
05/12/2012 75.00p 75.14p 74.32p 74.70p 80360
04/12/2012 75.00p 75.10p 74.20p 74.70p 89920
03/12/2012 74.98p 74.98p 74.30p 74.45p 53115
30/11/2012 74.80p 74.80p 74.30p 74.40p 98415
29/11/2012 75.00p 75.00p 73.96p 74.80p 47340
28/11/2012 74.46p 74.51p 74.10p 74.10p 49655
27/11/2012 75.00p 75.00p 73.80p 74.40p 157060
26/11/2012 74.20p 75.00p 74.00p 74.30p 625260
23/11/2012 75.05p 75.05p 74.30p 74.60p 97015
22/11/2012 74.40p 74.90p 74.40p 74.75p 29700
21/11/2012 74.40p 75.05p 74.40p 74.75p 48110
20/11/2012 74.42p 75.00p 74.40p 74.77p 93655
19/11/2012 74.32p 75.19p 74.32p 74.75p 57790
16/11/2012 75.20p 75.28p 74.02p 74.65p 38150
15/11/2012 75.26p 75.40p 74.14p 75.40p 10770
14/11/2012 75.20p 75.40p 74.33p 74.85p 21850
13/11/2012 74.40p 75.40p 74.20p 75.40p 135240
12/11/2012 75.60p 75.60p 74.60p 75.00p 133275
09/11/2012 74.60p 75.74p 74.60p 75.10p 333705
08/11/2012 75.20p 75.20p 75.00p 75.00p 68850
07/11/2012 75.10p 75.10p 74.85p 75.00p 90240
06/11/2012 74.90p 75.00p 74.70p 74.90p 158665
05/11/2012 75.00p 75.97p 74.60p 74.75p 87380
02/11/2012 75.00p 75.20p 74.70p 75.05p 104765
01/11/2012 74.60p 74.90p 74.30p 74.70p 93975
31/10/2012 75.00p 75.38p 74.42p 74.65p 73765
30/10/2012 75.98p 75.98p 75.02p 75.30p 174655
29/10/2012 76.00p 76.38p 75.10p 75.50p 225320
26/10/2012 76.33p 76.40p 75.50p 75.90p 105270
25/10/2012 76.20p 76.70p 75.70p 76.25p 68750
24/10/2012 76.60p 76.78p 75.90p 76.30p 51780
23/10/2012 77.72p 77.72p 76.10p 76.10p 24180
22/10/2012 76.70p 77.90p 76.70p 77.30p 70240
19/10/2012 77.90p 77.90p 77.02p 77.50p 37720
18/10/2012 77.22p 77.90p 77.00p 77.50p 95915
17/10/2012 76.80p 78.00p 76.80p 77.30p 72970
16/10/2012 77.40p 77.60p 76.82p 77.55p 117745
15/10/2012 76.60p 77.18p 76.22p 76.80p 315980
12/10/2012 76.60p 76.60p 76.22p 76.30p 60955
11/10/2012 76.35p 76.78p 76.22p 76.30p 258635
10/10/2012 76.20p 76.58p 76.02p 76.30p 761505
09/10/2012 76.74p 76.78p 76.00p 76.00p 15105
08/10/2012 76.80p 76.98p 75.82p 76.00p 110700
05/10/2012 76.60p 76.92p 75.67p 76.20p 237915
04/10/2012 76.18p 76.58p 75.80p 75.80p 158845
03/10/2012 75.70p 76.19p 75.22p 75.50p 106985
02/10/2012 74.60p 76.00p 73.40p 75.20p 156740
01/10/2012 74.10p 74.20p 73.90p 73.90p 68890
28/09/2012 74.20p 74.20p 73.80p 73.80p 28735
27/09/2012 73.80p 73.80p 73.30p 73.70p 17500
26/09/2012 73.80p 74.31p 73.00p 73.40p 128550
25/09/2012 74.19p 74.19p 73.22p 73.60p 44700
24/09/2012 73.88p 73.99p 73.00p 73.50p 98385
21/09/2012 74.15p 74.24p 72.80p 73.50p 131115
20/09/2012 73.98p 74.20p 73.35p 73.35p 22665
19/09/2012 74.15p 74.15p 73.12p 73.45p 53065
18/09/2012 73.60p 74.10p 72.80p 72.80p 117970
17/09/2012 73.60p 74.25p 73.14p 73.43p 143355
14/09/2012 74.00p 74.26p 73.07p 73.45p 125990
13/09/2012 73.26p 73.26p 72.90p 72.90p 17905
12/09/2012 73.16p 73.50p 72.60p 72.60p 40950
11/09/2012 73.60p 73.60p 72.70p 73.30p 176500
10/09/2012 73.51p 73.51p 73.30p 73.30p 5275
07/09/2012 73.16p 73.68p 73.16p 73.30p 46670
06/09/2012 73.80p 74.00p 72.60p 73.20p 45310
05/09/2012 73.70p 74.00p 72.60p 72.60p 153760
04/09/2012 72.80p 73.34p 72.80p 73.10p 20195
03/09/2012 73.58p 73.73p 72.70p 73.30p 51405
31/08/2012 73.00p 73.18p 72.64p 72.80p 34300
30/08/2012 73.20p 73.20p 72.42p 72.80p 9330
29/08/2012 73.98p 73.98p 73.60p 73.60p 14920
28/08/2012 74.60p 74.60p 72.62p 73.80p 28135
24/08/2012 74.58p 74.58p 73.22p 73.90p 16715
23/08/2012 74.50p 74.50p 73.66p 74.10p 15850
22/08/2012 74.80p 75.00p 73.82p 74.60p 134380
21/08/2012 74.80p 74.80p 74.10p 74.10p 115510
20/08/2012 73.20p 74.80p 73.00p 73.00p 45515
17/08/2012 74.40p 74.40p 73.30p 73.70p 101995
16/08/2012 74.00p 74.40p 73.40p 73.40p 27915
15/08/2012 73.60p 73.60p 73.30p 73.50p 21500
14/08/2012 74.00p 74.02p 74.00p 74.00p 27730
13/08/2012 73.40p 73.60p 73.04p 73.10p 144710
10/08/2012 72.80p 73.20p 72.40p 72.40p 41920
09/08/2012 72.40p 72.40p 71.60p 71.60p 8320
08/08/2012 71.10p 72.00p 70.42p 71.40p 134835
07/08/2012 70.70p 71.93p 70.70p 71.00p 57185
06/08/2012 70.40p 71.98p 70.40p 70.90p 0
03/08/2012 70.40p 71.98p 70.40p 71.25p 116010
02/08/2012 70.40p 72.35p 70.20p 71.00p 31370
01/08/2012 70.40p 71.35p 70.40p 70.90p 78265
31/07/2012 70.15p 70.95p 70.15p 70.70p 137420
30/07/2012 70.60p 70.60p 69.22p 70.00p 52595
27/07/2012 70.00p 70.60p 70.00p 70.00p 7600

*Close Price adjusted for both dividends and splits