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
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
21/12/2010 69.40p 71.00p 69.30p 70.90p 151485
20/12/2010 69.30p 69.30p 68.40p 68.90p 24830
17/12/2010 69.10p 69.20p 68.55p 69.20p 92705
16/12/2010 68.00p 68.80p 68.00p 68.80p 45905
15/12/2010 68.80p 69.00p 68.40p 68.40p 65000
14/12/2010 68.40p 68.80p 68.40p 68.40p 72020
13/12/2010 69.10p 69.20p 68.00p 68.40p 420475
10/12/2010 68.20p 68.95p 68.20p 68.25p 49000
09/12/2010 68.20p 68.60p 68.18p 68.40p 67175
08/12/2010 67.40p 67.98p 67.00p 67.50p 71375
07/12/2010 66.80p 67.90p 66.70p 67.40p 88440
06/12/2010 66.60p 67.20p 66.10p 66.90p 100365
03/12/2010 66.60p 66.75p 65.95p 65.95p 589265
02/12/2010 66.20p 67.00p 66.20p 66.80p 146855
01/12/2010 66.00p 66.40p 65.20p 66.10p 95325
30/11/2010 66.40p 66.40p 65.00p 65.00p 79585
29/11/2010 66.10p 66.40p 66.00p 66.20p 99515
26/11/2010 65.40p 66.40p 65.40p 66.10p 76650
25/11/2010 65.45p 66.40p 65.45p 65.90p 1780035
24/11/2010 65.40p 65.90p 65.00p 65.45p 22450
23/11/2010 65.80p 66.14p 65.20p 65.40p 118490
22/11/2010 66.00p 66.10p 65.60p 65.60p 136085
19/11/2010 65.80p 66.00p 65.10p 65.50p 167250
18/11/2010 65.30p 66.00p 65.00p 65.40p 74975
17/11/2010 65.35p 65.70p 65.30p 65.30p 6020
16/11/2010 65.40p 65.70p 65.35p 65.35p 89445
15/11/2010 65.60p 65.60p 64.84p 65.30p 96205
12/11/2010 65.60p 65.60p 65.30p 65.30p 30010
11/11/2010 65.90p 65.90p 64.84p 65.40p 77750
10/11/2010 65.60p 66.10p 65.00p 65.00p 166730
09/11/2010 64.20p 65.60p 64.05p 65.60p 328220
08/11/2010 64.40p 64.95p 64.00p 64.35p 72285
05/11/2010 64.80p 65.09p 63.65p 64.40p 145275
04/11/2010 64.20p 65.00p 63.60p 64.10p 93495
03/11/2010 64.00p 64.42p 63.67p 63.80p 137415
02/11/2010 63.70p 63.80p 63.60p 63.60p 20620
01/11/2010 63.20p 63.80p 63.02p 63.50p 78725
29/10/2010 63.00p 63.20p 62.90p 63.20p 76945
28/10/2010 62.80p 63.15p 62.80p 62.90p 74900
27/10/2010 62.80p 63.20p 62.20p 62.80p 84215
26/10/2010 63.30p 63.30p 62.75p 63.00p 93065
25/10/2010 62.60p 63.30p 62.60p 62.60p 31450
22/10/2010 63.10p 63.20p 63.10p 63.20p 80540
21/10/2010 63.10p 63.10p 62.40p 62.80p 110215
20/10/2010 63.00p 63.00p 62.40p 63.00p 27035
19/10/2010 62.50p 62.80p 62.40p 62.55p 133320
18/10/2010 62.60p 63.40p 62.50p 62.60p 61090
15/10/2010 63.00p 63.50p 62.60p 62.60p 25465
14/10/2010 63.00p 63.50p 63.00p 63.00p 19625
13/10/2010 63.10p 63.60p 63.00p 63.30p 92360
12/10/2010 63.10p 63.54p 62.70p 63.10p 25050
11/10/2010 63.15p 63.54p 63.00p 63.25p 96345
08/10/2010 63.40p 63.60p 63.15p 63.15p 33575
07/10/2010 63.20p 63.60p 62.70p 63.10p 16500
06/10/2010 62.80p 63.40p 62.70p 63.20p 159805
05/10/2010 61.80p 62.50p 61.55p 62.50p 171920
04/10/2010 61.60p 61.60p 61.02p 61.60p 39760
01/10/2010 60.80p 61.00p 60.78p 61.00p 45425
30/09/2010 60.30p 60.60p 60.00p 60.25p 152905
29/09/2010 59.70p 60.20p 59.60p 59.60p 97680
28/09/2010 59.45p 59.65p 58.70p 59.35p 107995
27/09/2010 59.20p 59.70p 59.20p 59.45p 41515
24/09/2010 58.90p 59.30p 58.90p 59.20p 13250
23/09/2010 59.40p 59.40p 58.60p 58.90p 94215
22/09/2010 59.40p 59.48p 39.15p 59.20p 41775
21/09/2010 59.60p 59.60p 58.70p 59.10p 229465
20/09/2010 59.30p 59.38p 58.90p 58.90p 3335
17/09/2010 59.30p 59.35p 58.60p 59.30p 56190
16/09/2010 58.90p 58.90p 58.50p 58.70p 20920
15/09/2010 58.90p 58.90p 58.60p 58.90p 9250
14/09/2010 59.20p 59.35p 58.70p 58.90p 293150
13/09/2010 59.00p 59.00p 58.80p 58.80p 48365
10/09/2010 58.00p 58.40p 57.60p 58.00p 261670
09/09/2010 57.60p 57.75p 57.40p 57.40p 16260
08/09/2010 57.00p 57.55p 56.62p 57.35p 114645
07/09/2010 56.60p 57.00p 56.60p 56.85p 36775
06/09/2010 56.40p 56.40p 56.30p 56.40p 20460
03/09/2010 55.80p 56.00p 55.80p 55.90p 7140
02/09/2010 55.20p 55.80p 55.20p 55.80p 199255
01/09/2010 55.20p 55.20p 54.80p 55.20p 21970
31/08/2010 54.40p 54.65p 54.10p 54.45p 106380
27/08/2010 54.75p 54.75p 54.50p 54.70p 9375
26/08/2010 54.60p 55.16p 54.60p 54.75p 51525
25/08/2010 54.50p 54.50p 54.20p 54.20p 730375
24/08/2010 54.30p 54.50p 53.70p 54.15p 114365
23/08/2010 54.20p 54.30p 53.64p 53.90p 194210
20/08/2010 53.80p 53.80p 53.70p 53.70p 10000
19/08/2010 54.40p 55.00p 54.10p 54.10p 25750
18/08/2010 54.75p 54.95p 54.40p 54.40p 4735
17/08/2010 54.05p 55.00p 54.05p 54.50p 58120
16/08/2010 55.00p 55.00p 54.20p 54.40p 39625
13/08/2010 54.20p 55.00p 54.20p 54.60p 18850
12/08/2010 54.90p 55.00p 54.10p 54.30p 207350

*Close Price adjusted for both dividends and splits