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
10/10/2011 64.35p 66.05p 64.35p 65.30p 33525
07/10/2011 64.80p 65.80p 64.50p 64.50p 115945
06/10/2011 64.70p 64.90p 64.65p 64.70p 48215
05/10/2011 63.60p 64.00p 63.60p 64.00p 58000
04/10/2011 63.00p 63.30p 62.80p 63.30p 145850
03/10/2011 63.60p 64.70p 62.65p 64.70p 56750
30/09/2011 64.45p 65.20p 64.40p 65.20p 18750
29/09/2011 66.75p 66.75p 64.65p 65.70p 66945
28/09/2011 66.45p 66.50p 65.60p 66.00p 292445
27/09/2011 65.60p 66.60p 65.57p 65.82p 69750
26/09/2011 64.00p 65.20p 64.00p 64.30p 57300
23/09/2011 64.05p 66.20p 64.00p 64.90p 60265
22/09/2011 66.00p 66.05p 64.95p 65.30p 67160
21/09/2011 66.90p 67.30p 66.80p 67.10p 1036265
20/09/2011 67.30p 67.80p 67.10p 67.18p 12820
19/09/2011 67.80p 67.80p 66.60p 66.60p 22960
16/09/2011 69.20p 69.20p 67.00p 67.00p 31030
15/09/2011 67.35p 69.00p 67.30p 69.00p 136390
14/09/2011 65.85p 67.85p 65.85p 67.00p 50440
13/09/2011 66.15p 67.80p 66.00p 67.80p 81285
12/09/2011 66.15p 67.25p 66.00p 66.00p 50580
09/09/2011 67.75p 67.80p 67.25p 67.80p 89135
08/09/2011 69.00p 69.00p 68.40p 68.50p 1049700
07/09/2011 67.60p 68.40p 67.60p 68.40p 5070
06/09/2011 68.55p 68.55p 66.80p 66.80p 8620
05/09/2011 68.75p 69.20p 68.50p 68.50p 13445
02/09/2011 68.70p 69.50p 68.60p 69.50p 39000
01/09/2011 69.60p 70.30p 69.30p 70.30p 53700
31/08/2011 70.40p 70.40p 69.00p 69.90p 41240
30/08/2011 69.40p 69.40p 69.20p 69.20p 8475
26/08/2011 68.20p 68.20p 67.60p 67.90p 105000
25/08/2011 68.50p 69.10p 68.45p 69.10p 19175
24/08/2011 69.40p 69.40p 68.70p 68.70p 405
23/08/2011 68.73p 68.73p 67.80p 68.12p 124615
22/08/2011 67.80p 68.55p 66.42p 67.20p 73360
19/08/2011 67.00p 67.60p 66.00p 67.60p 124655
18/08/2011 69.40p 69.90p 67.00p 68.20p 192465
17/08/2011 70.25p 70.30p 69.40p 69.80p 28095
16/08/2011 69.40p 70.55p 69.20p 70.30p 66345
15/08/2011 68.60p 71.00p 68.60p 70.55p 63890
12/08/2011 66.00p 68.60p 66.00p 68.60p 99445
11/08/2011 66.40p 67.00p 65.85p 66.37p 78715
10/08/2011 66.00p 67.05p 65.93p 65.93p 61560
09/08/2011 65.85p 66.40p 62.40p 66.40p 480335
08/08/2011 67.60p 68.40p 65.40p 65.70p 207625
05/08/2011 68.45p 68.45p 65.80p 68.30p 322935
04/08/2011 72.95p 73.00p 70.20p 70.55p 94385
03/08/2011 73.40p 73.78p 71.80p 71.80p 166060
02/08/2011 74.45p 74.45p 73.60p 73.60p 73560
01/08/2011 75.95p 75.95p 74.40p 74.40p 59790
29/07/2011 75.20p 75.20p 74.60p 74.60p 56550
28/07/2011 75.25p 75.31p 75.00p 75.00p 42450
27/07/2011 75.90p 76.40p 75.20p 75.20p 83955
26/07/2011 75.58p 76.27p 75.58p 75.80p 29390
25/07/2011 75.05p 76.00p 75.05p 75.80p 42500
22/07/2011 75.35p 76.00p 75.35p 76.00p 67765
21/07/2011 74.85p 75.20p 74.26p 75.20p 88665
20/07/2011 74.35p 75.00p 73.73p 74.90p 97050
19/07/2011 74.15p 74.20p 73.35p 74.20p 96395
18/07/2011 73.05p 73.96p 73.05p 73.68p 28105
15/07/2011 74.15p 74.15p 73.33p 74.15p 155480
14/07/2011 73.57p 73.95p 73.55p 73.72p 13545
13/07/2011 73.65p 74.10p 73.30p 74.10p 152415
12/07/2011 73.40p 73.60p 72.00p 73.60p 133790
11/07/2011 74.20p 75.03p 73.40p 73.40p 109415
08/07/2011 75.20p 75.30p 74.20p 74.20p 130985
07/07/2011 75.00p 75.00p 74.70p 74.77p 145405
06/07/2011 74.65p 74.83p 74.65p 74.83p 32520
05/07/2011 74.78p 75.05p 74.78p 75.05p 8180
04/07/2011 74.60p 74.93p 74.20p 74.20p 43550
01/07/2011 74.20p 74.73p 74.20p 74.20p 16950
30/06/2011 74.20p 74.50p 74.00p 74.30p 51400
29/06/2011 74.10p 74.10p 73.70p 74.05p 11000
28/06/2011 74.10p 74.75p 74.10p 74.75p 19070
27/06/2011 74.10p 74.55p 74.10p 74.55p 2150
24/06/2011 75.25p 75.38p 74.20p 74.20p 721740
23/06/2011 74.40p 74.80p 74.20p 74.20p 49615
22/06/2011 75.00p 75.00p 74.80p 74.80p 6565
21/06/2011 74.40p 74.60p 74.05p 74.30p 58650
20/06/2011 74.45p 74.80p 74.45p 74.65p 35080
17/06/2011 74.40p 74.60p 74.20p 74.60p 252810
16/06/2011 74.65p 74.65p 74.55p 74.63p 29600
15/06/2011 75.73p 75.73p 75.30p 75.30p 20985
14/06/2011 75.30p 76.00p 74.92p 75.33p 81440
13/06/2011 75.00p 75.75p 75.00p 75.37p 47200
10/06/2011 74.65p 75.56p 74.65p 75.35p 18750
09/06/2011 74.55p 74.90p 74.55p 74.90p 34960
08/06/2011 74.55p 75.13p 74.55p 74.80p 28125
07/06/2011 75.15p 75.15p 74.70p 74.90p 58170
06/06/2011 74.55p 75.20p 74.40p 74.40p 39015
03/06/2011 74.45p 75.93p 74.40p 74.92p 0
02/06/2011 74.45p 75.93p 74.40p 74.40p 24955
01/06/2011 76.35p 76.40p 75.25p 75.50p 64435
31/05/2011 75.40p 76.10p 75.40p 75.65p 196365
27/05/2011 75.60p 75.85p 75.15p 75.58p 64560
26/05/2011 75.30p 75.30p 74.55p 75.02p 219975
25/05/2011 74.63p 75.53p 74.40p 74.40p 40245
24/05/2011 75.60p 75.60p 74.35p 75.02p 33335
23/05/2011 75.25p 75.30p 74.40p 74.60p 91455
20/05/2011 75.75p 76.00p 75.65p 75.65p 37860
19/05/2011 75.17p 76.10p 75.17p 75.45p 83875
18/05/2011 74.95p 76.15p 74.95p 75.55p 114670
17/05/2011 75.80p 75.80p 74.95p 75.50p 47130
16/05/2011 76.05p 76.05p 74.95p 75.40p 33525
13/05/2011 76.20p 76.20p 75.25p 75.25p 21475
12/05/2011 75.90p 76.17p 75.06p 75.28p 63400
11/05/2011 75.00p 76.00p 75.00p 75.40p 68975
10/05/2011 75.60p 75.80p 74.62p 75.80p 63340
09/05/2011 75.50p 75.50p 74.80p 74.80p 635
06/05/2011 75.20p 75.20p 73.72p 74.70p 31425
05/05/2011 74.30p 75.15p 73.70p 74.40p 50055
04/05/2011 73.80p 74.98p 73.80p 74.30p 45360
03/05/2011 74.70p 75.15p 74.52p 74.52p 40155
28/04/2011 74.00p 74.60p 73.60p 74.25p 170155
27/04/2011 74.20p 74.48p 73.80p 74.15p 27500
26/04/2011 74.60p 74.60p 73.50p 73.70p 72600
21/04/2011 74.60p 74.60p 74.00p 74.15p 635100
20/04/2011 73.60p 74.60p 72.40p 74.60p 73850
19/04/2011 73.20p 73.20p 72.20p 72.80p 55470
18/04/2011 73.00p 73.00p 72.00p 72.20p 34795
15/04/2011 71.90p 73.00p 71.90p 73.00p 35400
14/04/2011 71.90p 72.60p 71.58p 72.60p 1891170
13/04/2011 72.00p 72.00p 71.40p 72.00p 846940
12/04/2011 71.40p 72.00p 71.24p 71.55p 147030
11/04/2011 71.80p 71.80p 71.60p 71.60p 18375
08/04/2011 71.70p 71.72p 71.40p 71.50p 48560
07/04/2011 71.60p 71.95p 70.60p 71.20p 195320
06/04/2011 70.40p 70.80p 70.40p 70.80p 35000
05/04/2011 70.40p 71.35p 70.38p 71.35p 28300
04/04/2011 71.20p 71.26p 70.02p 70.80p 111655
01/04/2011 71.20p 71.20p 69.67p 71.00p 141145
31/03/2011 70.35p 71.10p 70.20p 71.00p 162030
30/03/2011 70.60p 71.05p 70.21p 70.95p 251070
29/03/2011 70.00p 70.41p 69.96p 70.12p 151055
28/03/2011 70.20p 70.45p 69.85p 70.40p 69500
25/03/2011 68.85p 70.20p 68.85p 70.20p 159740
24/03/2011 68.55p 69.20p 68.00p 68.60p 49125
23/03/2011 68.70p 69.10p 68.40p 69.10p 188095
22/03/2011 68.45p 69.00p 67.60p 68.30p 90455
21/03/2011 68.15p 69.00p 68.15p 68.50p 224895
18/03/2011 67.85p 68.50p 67.70p 67.70p 104045
17/03/2011 67.60p 67.98p 66.75p 67.40p 83835
16/03/2011 67.80p 67.80p 66.80p 67.25p 98860
15/03/2011 69.60p 69.60p 67.83p 68.33p 139860
14/03/2011 69.42p 70.83p 69.42p 70.20p 71500
11/03/2011 70.80p 70.80p 69.70p 70.15p 142040
10/03/2011 70.80p 70.80p 70.30p 70.30p 80590
09/03/2011 70.90p 71.15p 70.05p 70.90p 128275
08/03/2011 70.95p 70.95p 70.40p 70.60p 51015
07/03/2011 70.20p 70.50p 69.45p 70.30p 127435
04/03/2011 69.60p 69.60p 69.15p 69.40p 25010
03/03/2011 68.80p 69.15p 68.45p 68.60p 79740
02/03/2011 67.85p 68.45p 67.85p 68.25p 74500
01/03/2011 68.30p 69.00p 68.30p 69.00p 310950
28/02/2011 68.30p 68.80p 68.30p 68.50p 9000
25/02/2011 69.00p 69.00p 68.31p 68.55p 55675
24/02/2011 68.60p 69.20p 68.00p 68.20p 203515
23/02/2011 71.00p 71.30p 69.80p 70.00p 120525
22/02/2011 71.00p 71.00p 70.70p 70.70p 114720
21/02/2011 72.08p 72.08p 71.40p 71.40p 28555
18/02/2011 71.40p 71.80p 71.24p 71.60p 26240
17/02/2011 72.00p 72.10p 71.75p 71.75p 93265
16/02/2011 72.25p 72.35p 71.50p 72.20p 128485
15/02/2011 72.40p 72.63p 71.60p 72.20p 171960
14/02/2011 72.36p 72.36p 71.50p 72.15p 130190
11/02/2011 71.60p 72.36p 71.20p 71.40p 134455
10/02/2011 71.60p 72.20p 71.40p 71.80p 279945
09/02/2011 72.20p 72.40p 71.65p 72.15p 64915
08/02/2011 72.18p 72.18p 71.95p 72.10p 82695
07/02/2011 72.08p 72.08p 71.95p 71.95p 20955
04/02/2011 71.40p 71.80p 71.40p 71.70p 27255
03/02/2011 71.60p 72.18p 71.60p 71.70p 44145
02/02/2011 71.80p 71.98p 71.80p 71.80p 12495
01/02/2011 72.20p 72.20p 71.60p 71.90p 70600
31/01/2011 71.80p 72.40p 71.40p 71.70p 24865
28/01/2011 72.00p 72.68p 71.80p 72.00p 62560
27/01/2011 72.35p 72.73p 72.10p 72.45p 53175
26/01/2011 72.30p 72.80p 72.10p 72.35p 94570
25/01/2011 72.40p 72.50p 72.20p 72.30p 69050
24/01/2011 72.60p 73.40p 72.20p 72.50p 118915
21/01/2011 72.40p 73.40p 72.20p 72.60p 303040
20/01/2011 73.20p 73.50p 72.60p 72.60p 86875
19/01/2011 74.40p 74.40p 73.40p 73.40p 37925
18/01/2011 74.30p 74.48p 73.40p 74.00p 185015
17/01/2011 74.00p 74.40p 73.85p 73.85p 55055
14/01/2011 73.24p 73.90p 73.24p 73.50p 75100
13/01/2011 73.40p 74.00p 73.40p 73.60p 67605
12/01/2011 73.60p 74.00p 73.10p 73.50p 177705
11/01/2011 73.90p 73.90p 73.20p 73.60p 39415
10/01/2011 73.80p 73.80p 73.10p 73.20p 42250
07/01/2011 74.00p 74.10p 73.70p 73.90p 71075
06/01/2011 73.20p 74.00p 73.00p 73.20p 102370
05/01/2011 72.60p 73.00p 72.00p 73.00p 278585
04/01/2011 72.00p 73.00p 71.80p 72.65p 205810
31/12/2010 71.40p 71.94p 71.40p 71.55p 23990
30/12/2010 71.65p 71.98p 71.42p 71.70p 17410
29/12/2010 71.50p 71.98p 71.40p 71.65p 37310
24/12/2010 71.45p 71.80p 71.20p 71.50p 52475
23/12/2010 70.90p 71.80p 70.86p 71.45p 69395
22/12/2010 70.90p 71.76p 70.30p 71.50p 84480

*Close Price adjusted for both dividends and splits