Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Montanaro UK Smaller Companies Inv Trust (MTU) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/03/2025 | 98.40p | 100.50p | 97.61p | 98.00p | 178167 |
| 12/03/2025 | 99.20p | 100.00p | 98.40p | 98.40p | 649947 |
| 11/03/2025 | 99.80p | 101.00p | 99.20p | 99.20p | 298665 |
| 10/03/2025 | 102.50p | 102.50p | 99.40p | 99.40p | 279254 |
| 07/03/2025 | 101.00p | 101.65p | 100.18p | 101.00p | 271006 |
| 06/03/2025 | 101.00p | 102.04p | 100.50p | 101.00p | 331493 |
| 05/03/2025 | 102.00p | 102.71p | 100.25p | 101.50p | 203514 |
| 04/03/2025 | 101.00p | 104.50p | 100.00p | 100.00p | 200030 |
| 03/03/2025 | 102.50p | 105.00p | 101.60p | 102.00p | 341043 |
| 28/02/2025 | 103.00p | 105.00p | 102.50p | 103.00p | 1362620 |
| 27/02/2025 | 103.50p | 105.00p | 103.50p | 104.50p | 311836 |
| 26/02/2025 | 104.00p | 105.50p | 103.50p | 104.50p | 410814 |
| 25/02/2025 | 104.00p | 104.50p | 104.00p | 104.00p | 91600 |
| 24/02/2025 | 105.00p | 107.50p | 103.50p | 104.50p | 727364 |
| 21/02/2025 | 105.50p | 105.87p | 104.50p | 104.50p | 69211 |
| 20/02/2025 | 106.00p | 106.58p | 104.88p | 105.00p | 878068 |
| 19/02/2025 | 106.00p | 107.00p | 105.50p | 105.50p | 378398 |
| 18/02/2025 | 106.00p | 107.50p | 106.00p | 106.00p | 82826 |
| 17/02/2025 | 106.00p | 107.50p | 104.62p | 106.00p | 206041 |
| 14/02/2025 | 106.00p | 106.80p | 103.00p | 106.50p | 562523 |
| 13/02/2025 | 105.50p | 106.00p | 105.00p | 105.00p | 134701 |
| 12/02/2025 | 106.50p | 106.50p | 103.50p | 105.50p | 256168 |
| 11/02/2025 | 105.50p | 106.83p | 103.00p | 105.50p | 250001 |
| 10/02/2025 | 106.00p | 106.92p | 103.00p | 106.00p | 260127 |
| 07/02/2025 | 106.00p | 106.50p | 105.03p | 106.00p | 265088 |
| 06/02/2025 | 105.50p | 106.50p | 103.64p | 105.50p | 343893 |
| 05/02/2025 | 102.50p | 105.11p | 102.48p | 104.50p | 258062 |
| 04/02/2025 | 104.00p | 105.50p | 104.00p | 104.50p | 298632 |
| 03/02/2025 | 103.50p | 104.53p | 101.33p | 104.50p | 411455 |
| 31/01/2025 | 106.00p | 106.00p | 104.50p | 105.50p | 135974 |
| 30/01/2025 | 104.50p | 105.76p | 104.30p | 105.25p | 76417 |
| 29/01/2025 | 104.50p | 105.55p | 103.32p | 104.50p | 179331 |
| 28/01/2025 | 104.50p | 104.85p | 103.77p | 104.50p | 208141 |
| 27/01/2025 | 104.00p | 104.11p | 102.44p | 103.00p | 854000 |
| 24/01/2025 | 104.50p | 105.00p | 102.80p | 103.50p | 713062 |
| 23/01/2025 | 104.00p | 106.00p | 102.50p | 102.50p | 203529 |
| 22/01/2025 | 103.00p | 105.50p | 102.50p | 105.50p | 1561720 |
| 21/01/2025 | 101.00p | 104.00p | 100.91p | 102.25p | 278574 |
| 20/01/2025 | 101.00p | 101.50p | 100.24p | 101.00p | 379695 |
| 17/01/2025 | 99.60p | 101.08p | 99.60p | 100.00p | 375171 |
| 16/01/2025 | 100.00p | 100.87p | 98.60p | 99.20p | 310058 |
| 15/01/2025 | 99.20p | 101.00p | 98.58p | 99.60p | 824885 |
| 14/01/2025 | 99.00p | 100.50p | 98.40p | 98.40p | 182102 |
| 13/01/2025 | 100.00p | 101.00p | 99.20p | 99.20p | 175339 |
| 10/01/2025 | 101.00p | 101.50p | 100.00p | 100.00p | 296991 |
| 09/01/2025 | 101.50p | 102.15p | 100.00p | 101.50p | 360649 |
| 08/01/2025 | 104.50p | 106.27p | 101.70p | 103.00p | 258705 |
| 07/01/2025 | 105.50p | 106.00p | 104.00p | 104.50p | 109208 |
| 06/01/2025 | 106.00p | 107.00p | 104.00p | 106.50p | 79495 |
| 03/01/2025 | 104.50p | 107.00p | 104.50p | 106.00p | 145124 |
| 02/01/2025 | 105.50p | 106.35p | 105.00p | 106.00p | 93579 |
| 31/12/2024 | 105.50p | 106.00p | 104.28p | 105.50p | 183311 |
| 30/12/2024 | 106.00p | 106.50p | 103.57p | 104.50p | 235018 |
| 27/12/2024 | 105.50p | 105.50p | 104.00p | 105.25p | 113077 |
| 24/12/2024 | 104.00p | 106.50p | 103.96p | 104.00p | 15467 |
| 23/12/2024 | 104.50p | 106.00p | 102.42p | 102.50p | 108689 |
| 20/12/2024 | 103.00p | 106.50p | 103.00p | 104.50p | 44866 |
| 19/12/2024 | 102.00p | 105.50p | 102.00p | 103.00p | 143512 |
| 18/12/2024 | 106.00p | 107.00p | 105.46p | 106.00p | 39129 |
| 17/12/2024 | 105.50p | 107.00p | 105.20p | 106.00p | 62221 |
| 16/12/2024 | 107.00p | 107.00p | 105.25p | 106.50p | 81218 |
| 13/12/2024 | 107.00p | 107.00p | 106.00p | 106.50p | 198385 |
| 12/12/2024 | 107.00p | 107.14p | 105.41p | 107.00p | 392571 |
| 11/12/2024 | 105.00p | 107.00p | 104.63p | 105.75p | 75182 |
| 10/12/2024 | 106.00p | 106.50p | 105.00p | 105.00p | 324417 |
| 09/12/2024 | 105.50p | 107.00p | 105.00p | 107.00p | 224911 |
| 06/12/2024 | 103.50p | 105.52p | 103.50p | 104.50p | 927900 |
| 05/12/2024 | 102.00p | 104.00p | 100.99p | 104.00p | 1159612 |
| 04/12/2024 | 101.50p | 103.00p | 100.50p | 102.50p | 516086 |
| 03/12/2024 | 100.50p | 102.00p | 99.60p | 101.50p | 486273 |
| 02/12/2024 | 100.50p | 101.05p | 98.80p | 100.50p | 184796 |
| 29/11/2024 | 99.80p | 101.00p | 99.38p | 100.50p | 233858 |
| 28/11/2024 | 100.50p | 100.82p | 99.25p | 100.05p | 362275 |
| 27/11/2024 | 100.00p | 102.00p | 98.80p | 101.00p | 402473 |
| 26/11/2024 | 101.00p | 104.00p | 99.00p | 101.00p | 499988 |
| 25/11/2024 | 103.00p | 103.50p | 101.35p | 102.50p | 607589 |
| 22/11/2024 | 101.50p | 103.00p | 100.57p | 103.00p | 354945 |
| 21/11/2024 | 100.50p | 101.75p | 99.60p | 101.00p | 196106 |
| 20/11/2024 | 102.50p | 103.00p | 100.50p | 100.50p | 172712 |
| 19/11/2024 | 102.50p | 104.50p | 101.99p | 103.50p | 178194 |
| 18/11/2024 | 106.00p | 106.50p | 102.50p | 103.00p | 343172 |
| 15/11/2024 | 105.50p | 106.00p | 104.00p | 104.00p | 316953 |
| 14/11/2024 | 105.00p | 106.62p | 104.63p | 106.00p | 388309 |
| 13/11/2024 | 104.50p | 106.00p | 104.50p | 104.50p | 263261 |
| 12/11/2024 | 106.50p | 106.82p | 105.50p | 105.50p | 273295 |
| 11/11/2024 | 106.50p | 108.00p | 105.62p | 106.50p | 331513 |
| 08/11/2024 | 105.00p | 108.00p | 105.00p | 105.00p | 60855 |
| 07/11/2024 | 106.00p | 107.74p | 105.00p | 107.00p | 102047 |
| 06/11/2024 | 106.00p | 108.50p | 105.56p | 106.50p | 210250 |
| 05/11/2024 | 106.00p | 106.00p | 104.00p | 104.50p | 399967 |
| 04/11/2024 | 106.00p | 106.22p | 104.50p | 105.25p | 138774 |
| 01/11/2024 | 105.50p | 106.00p | 104.00p | 105.00p | 241049 |
| 31/10/2024 | 106.00p | 106.00p | 104.00p | 105.00p | 272889 |
| 30/10/2024 | 103.50p | 108.00p | 103.50p | 106.00p | 601587 |
| 29/10/2024 | 105.00p | 105.50p | 103.75p | 104.50p | 862804 |
| 28/10/2024 | 106.00p | 107.00p | 104.60p | 105.00p | 155545 |
| 25/10/2024 | 105.50p | 106.00p | 104.50p | 105.25p | 258634 |
| 24/10/2024 | 104.50p | 106.50p | 105.03p | 105.75p | 100968 |
| 23/10/2024 | 104.50p | 107.11p | 102.90p | 105.75p | 569840 |
| 22/10/2024 | 105.50p | 107.00p | 104.90p | 105.25p | 278984 |
| 21/10/2024 | 106.00p | 107.50p | 105.50p | 105.50p | 196032 |
| 18/10/2024 | 106.50p | 107.50p | 105.00p | 106.50p | 163956 |
| 17/10/2024 | 104.00p | 106.50p | 103.27p | 105.25p | 83785 |
| 16/10/2024 | 104.50p | 106.50p | 103.00p | 105.50p | 168618 |
| 15/10/2024 | 104.50p | 105.75p | 103.61p | 104.50p | 734082 |
| 14/10/2024 | 104.00p | 105.50p | 103.30p | 104.50p | 221775 |
| 11/10/2024 | 103.00p | 105.70p | 103.00p | 105.50p | 169827 |
| 10/10/2024 | 105.50p | 105.50p | 103.50p | 104.75p | 398615 |
| 09/10/2024 | 104.50p | 106.00p | 103.48p | 105.00p | 361871 |
| 08/10/2024 | 104.50p | 106.00p | 103.75p | 104.50p | 288568 |
| 07/10/2024 | 105.50p | 107.00p | 103.80p | 104.50p | 231056 |
| 04/10/2024 | 105.00p | 106.50p | 104.75p | 105.75p | 202806 |
| 03/10/2024 | 105.00p | 105.50p | 104.41p | 105.25p | 2565580 |
| 02/10/2024 | 105.50p | 107.00p | 104.50p | 104.75p | 88106 |
| 01/10/2024 | 106.00p | 110.00p | 105.50p | 105.50p | 394861 |
| 30/09/2024 | 106.00p | 110.00p | 106.00p | 106.00p | 68236 |
| 27/09/2024 | 108.00p | 108.27p | 106.10p | 107.00p | 164247 |
| 26/09/2024 | 106.00p | 107.00p | 105.50p | 106.00p | 113103 |
| 25/09/2024 | 105.50p | 106.00p | 104.57p | 105.00p | 148585 |
| 24/09/2024 | 106.50p | 106.80p | 105.03p | 106.50p | 634923 |
| 23/09/2024 | 106.50p | 106.50p | 104.00p | 105.50p | 153273 |
| 20/09/2024 | 105.50p | 106.50p | 104.12p | 106.50p | 677820 |
| 19/09/2024 | 103.50p | 107.00p | 103.50p | 106.00p | 307917 |
| 18/09/2024 | 104.00p | 105.02p | 104.00p | 104.00p | 89492 |
| 17/09/2024 | 105.00p | 106.27p | 103.89p | 105.00p | 295949 |
| 16/09/2024 | 105.00p | 105.50p | 104.00p | 104.50p | 82627 |
| 13/09/2024 | 104.00p | 105.00p | 103.66p | 104.00p | 258876 |
| 12/09/2024 | 104.50p | 105.50p | 103.00p | 104.25p | 62969 |
| 11/09/2024 | 103.50p | 103.94p | 102.80p | 103.25p | 62722 |
| 10/09/2024 | 104.00p | 105.50p | 102.93p | 103.50p | 187428 |
| 09/09/2024 | 104.50p | 107.00p | 104.00p | 104.00p | 267697 |
| 06/09/2024 | 105.00p | 106.00p | 103.92p | 104.00p | 123139 |
| 05/09/2024 | 106.00p | 107.00p | 105.50p | 105.50p | 287553 |
| 04/09/2024 | 105.00p | 107.00p | 103.90p | 106.00p | 430761 |
| 03/09/2024 | 107.50p | 108.75p | 106.00p | 107.00p | 152305 |
| 02/09/2024 | 108.00p | 109.00p | 107.32p | 108.25p | 120356 |
| 30/08/2024 | 108.50p | 110.00p | 107.64p | 109.00p | 246002 |
| 29/08/2024 | 108.00p | 110.00p | 107.77p | 108.00p | 67411 |
| 28/08/2024 | 109.50p | 109.58p | 107.50p | 108.50p | 150488 |
| 27/08/2024 | 109.00p | 110.00p | 107.00p | 109.00p | 176495 |
| 23/08/2024 | 109.00p | 110.00p | 107.90p | 109.75p | 122767 |
| 22/08/2024 | 109.50p | 109.86p | 107.50p | 109.50p | 522856 |
| 21/08/2024 | 108.50p | 109.50p | 107.22p | 109.50p | 213135 |
| 20/08/2024 | 108.50p | 110.50p | 107.39p | 108.75p | 150116 |
| 19/08/2024 | 108.00p | 109.00p | 106.90p | 108.50p | 132613 |
| 16/08/2024 | 108.50p | 109.00p | 107.50p | 108.00p | 195443 |
| 15/08/2024 | 108.50p | 109.70p | 106.72p | 109.00p | 304463 |
| 14/08/2024 | 107.50p | 108.37p | 106.54p | 108.00p | 115845 |
| 13/08/2024 | 109.00p | 109.00p | 106.00p | 106.50p | 210941 |
| 12/08/2024 | 106.50p | 109.00p | 106.00p | 107.00p | 90188 |
| 09/08/2024 | 106.50p | 107.53p | 106.00p | 106.50p | 133281 |
| 08/08/2024 | 106.00p | 108.50p | 105.50p | 107.50p | 113943 |
| 07/08/2024 | 107.00p | 108.62p | 107.00p | 108.50p | 110715 |
| 06/08/2024 | 107.00p | 108.12p | 106.00p | 106.50p | 110324 |
| 05/08/2024 | 108.00p | 109.50p | 103.50p | 106.50p | 271345 |
| 02/08/2024 | 110.00p | 111.10p | 109.00p | 110.00p | 174738 |
| 01/08/2024 | 111.50p | 113.50p | 111.40p | 112.00p | 159865 |
| 31/07/2024 | 111.50p | 112.50p | 111.00p | 111.00p | 194307 |
| 30/07/2024 | 111.00p | 112.00p | 110.40p | 112.00p | 276878 |
| 29/07/2024 | 111.50p | 112.00p | 109.50p | 109.50p | 358892 |
| 26/07/2024 | 108.50p | 110.50p | 108.50p | 110.00p | 179129 |
| 25/07/2024 | 108.50p | 110.00p | 107.50p | 108.00p | 224580 |
| 24/07/2024 | 109.50p | 110.56p | 109.50p | 109.50p | 246042 |
| 23/07/2024 | 109.50p | 109.94p | 109.00p | 109.00p | 7744846 |
| 22/07/2024 | 109.50p | 111.50p | 109.50p | 109.50p | 160529 |
| 19/07/2024 | 109.00p | 111.67p | 108.80p | 109.00p | 187123 |
| 18/07/2024 | 109.50p | 111.00p | 109.25p | 111.00p | 298398 |
| 17/07/2024 | 110.00p | 111.50p | 109.78p | 110.00p | 978052 |
| 16/07/2024 | 111.50p | 112.50p | 110.37p | 111.50p | 441528 |
| 15/07/2024 | 112.00p | 113.00p | 110.50p | 111.50p | 320833 |
| 12/07/2024 | 112.50p | 112.85p | 110.00p | 110.50p | 327243 |
| 11/07/2024 | 110.50p | 111.27p | 108.00p | 110.50p | 297303 |
| 10/07/2024 | 108.00p | 111.00p | 108.00p | 110.50p | 184421 |
| 09/07/2024 | 108.00p | 111.00p | 108.00p | 109.00p | 154690 |
| 08/07/2024 | 109.00p | 110.52p | 108.50p | 108.50p | 187288 |
| 05/07/2024 | 108.50p | 109.89p | 108.05p | 108.50p | 229171 |
| 04/07/2024 | 107.50p | 108.20p | 106.03p | 107.00p | 155556 |
| 03/07/2024 | 106.50p | 109.00p | 105.86p | 106.50p | 139712 |
| 02/07/2024 | 106.00p | 109.50p | 105.50p | 105.50p | 118053 |
| 01/07/2024 | 106.50p | 109.00p | 106.50p | 107.00p | 144739 |
| 28/06/2024 | 107.50p | 109.00p | 106.50p | 106.50p | 334356 |
| 27/06/2024 | 106.50p | 109.35p | 106.50p | 106.50p | 97157 |
| 26/06/2024 | 107.50p | 109.00p | 106.50p | 106.50p | 112260 |
| 25/06/2024 | 107.00p | 109.00p | 106.50p | 106.50p | 114243 |
| 24/06/2024 | 109.50p | 109.50p | 107.67p | 109.50p | 129641 |
| 21/06/2024 | 109.00p | 109.50p | 107.82p | 108.50p | 154970 |
| 20/06/2024 | 108.00p | 109.50p | 107.50p | 108.50p | 107529 |
| 19/06/2024 | 109.50p | 109.50p | 107.25p | 107.50p | 220941 |
| 18/06/2024 | 108.50p | 109.50p | 107.43p | 108.00p | 315540 |
| 17/06/2024 | 108.00p | 108.50p | 106.86p | 108.00p | 188939 |
| 14/06/2024 | 106.00p | 109.00p | 105.72p | 106.00p | 174889 |
| 13/06/2024 | 107.00p | 108.50p | 106.00p | 108.00p | 1083770 |
| 12/06/2024 | 107.00p | 108.50p | 106.33p | 107.00p | 121209 |
| 11/06/2024 | 108.00p | 109.05p | 106.50p | 107.75p | 211160 |
| 10/06/2024 | 108.00p | 110.50p | 107.52p | 108.00p | 263112 |
| 07/06/2024 | 110.00p | 111.00p | 108.52p | 109.50p | 174641 |
| 06/06/2024 | 110.00p | 111.33p | 110.00p | 110.00p | 199275 |
| 05/06/2024 | 110.00p | 112.00p | 109.50p | 109.75p | 297413 |
| 04/06/2024 | 111.00p | 112.25p | 109.50p | 109.50p | 167169 |
| 03/06/2024 | 112.50p | 113.00p | 111.50p | 111.50p | 225916 |
*Close Price adjusted for both dividends and splits