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
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
11/08/2010 55.00p 55.10p 54.40p 54.55p 48950
10/08/2010 54.75p 55.20p 54.50p 54.75p 74925
09/08/2010 54.50p 54.75p 54.40p 54.70p 142360
06/08/2010 54.00p 54.55p 53.70p 54.30p 133485
05/08/2010 52.85p 54.00p 52.80p 53.90p 28950
04/08/2010 52.80p 53.68p 52.80p 53.20p 79110
03/08/2010 52.65p 52.95p 52.60p 52.95p 14850
02/08/2010 53.10p 53.73p 52.85p 53.35p 29075
30/07/2010 53.20p 53.48p 53.10p 53.10p 26825
29/07/2010 53.55p 53.60p 53.30p 53.45p 37815
28/07/2010 53.00p 54.20p 52.94p 53.40p 555645
27/07/2010 52.45p 52.95p 52.45p 52.70p 37055
26/07/2010 52.65p 52.75p 52.20p 52.45p 29045
23/07/2010 52.20p 52.80p 51.57p 52.05p 215955
22/07/2010 51.40p 51.80p 51.40p 51.40p 23465
21/07/2010 50.80p 51.10p 50.80p 50.90p 106145
20/07/2010 50.40p 50.78p 50.40p 50.50p 19465
19/07/2010 50.45p 50.45p 50.40p 50.40p 0
16/07/2010 50.15p 50.45p 50.15p 50.45p 0
15/07/2010 50.50p 50.60p 50.15p 50.15p 62575
14/07/2010 50.55p 50.60p 49.90p 50.50p 61150
13/07/2010 50.50p 50.50p 50.30p 50.45p 94080
12/07/2010 50.20p 50.60p 50.20p 50.60p 9985
09/07/2010 50.00p 50.40p 49.60p 50.40p 378505
08/07/2010 48.90p 49.20p 48.90p 49.20p 121355
07/07/2010 48.40p 48.60p 48.37p 48.60p 64225
06/07/2010 48.00p 48.60p 48.00p 48.55p 154160
05/07/2010 48.00p 48.00p 47.20p 47.25p 47710
02/07/2010 47.25p 47.80p 46.85p 47.40p 61885
01/07/2010 47.50p 47.50p 46.87p 47.35p 70680
30/06/2010 47.70p 47.80p 47.65p 47.75p 33060
29/06/2010 48.00p 48.00p 47.20p 47.80p 57820
28/06/2010 48.45p 48.50p 48.40p 48.50p 4345
25/06/2010 48.20p 49.10p 48.20p 48.20p 34355
24/06/2010 49.35p 49.40p 48.26p 48.80p 51425
23/06/2010 48.95p 49.10p 48.31p 48.80p 20000
22/06/2010 48.60p 48.95p 48.55p 48.95p 37510
21/06/2010 49.40p 49.40p 48.95p 49.20p 24965
18/06/2010 48.80p 49.30p 48.80p 49.30p 92620
17/06/2010 48.80p 49.15p 48.50p 48.50p 68845
16/06/2010 49.20p 49.20p 48.70p 48.70p 37470
15/06/2010 48.70p 49.00p 48.50p 48.50p 71565
14/06/2010 48.70p 48.80p 48.40p 48.40p 50095
11/06/2010 48.60p 48.63p 48.25p 48.35p 200530
10/06/2010 48.00p 48.40p 47.75p 47.95p 110975
09/06/2010 47.70p 48.10p 47.70p 48.10p 51375
08/06/2010 48.00p 48.60p 47.35p 47.70p 133850
07/06/2010 48.30p 48.35p 47.80p 47.80p 16875
04/06/2010 48.00p 48.60p 48.00p 48.30p 31675
03/06/2010 48.10p 49.20p 48.10p 48.60p 39500
02/06/2010 48.00p 48.10p 48.00p 48.10p 20000
01/06/2010 48.80p 48.80p 48.40p 48.40p 15280
28/05/2010 48.60p 49.30p 48.25p 48.80p 43485
27/05/2010 49.20p 49.20p 49.00p 49.00p 10040
26/05/2010 49.00p 49.00p 48.20p 48.80p 28500
25/05/2010 48.15p 49.00p 48.07p 48.30p 111960
24/05/2010 49.20p 49.20p 48.47p 49.20p 11335
21/05/2010 49.75p 49.75p 48.95p 48.95p 0
20/05/2010 49.60p 49.75p 49.60p 49.75p 17500
19/05/2010 49.80p 49.90p 49.70p 49.70p 0
18/05/2010 50.95p 50.95p 49.80p 49.80p 58920
17/05/2010 50.30p 50.90p 49.70p 50.30p 11500
14/05/2010 50.90p 50.90p 50.10p 50.30p 8750
13/05/2010 50.40p 51.20p 50.40p 50.90p 429410
12/05/2010 50.40p 50.40p 49.35p 49.80p 35925
11/05/2010 49.95p 50.35p 49.30p 49.80p 44255
10/05/2010 50.60p 50.60p 49.42p 50.60p 56170
07/05/2010 49.20p 50.55p 49.20p 49.80p 130840
06/05/2010 50.95p 51.00p 49.90p 51.00p 11190
05/05/2010 50.50p 50.80p 49.91p 50.60p 38750
04/05/2010 50.95p 51.00p 50.50p 50.50p 67815
30/04/2010 50.45p 50.80p 50.40p 50.40p 50190
29/04/2010 50.60p 50.60p 49.80p 50.45p 226705
28/04/2010 50.20p 50.20p 49.60p 50.00p 42595
27/04/2010 50.40p 50.55p 50.20p 50.20p 62595
26/04/2010 49.10p 50.25p 48.81p 50.15p 179915
23/04/2010 48.20p 49.10p 48.20p 48.65p 93015
22/04/2010 48.65p 48.90p 47.70p 47.70p 155325
21/04/2010 48.30p 48.70p 48.30p 48.70p 121520
20/04/2010 47.35p 48.00p 47.35p 47.95p 157910
19/04/2010 47.95p 47.95p 47.40p 47.75p 3500
16/04/2010 48.20p 48.28p 47.95p 47.95p 15970
15/04/2010 48.00p 48.20p 48.00p 48.20p 180925
14/04/2010 47.45p 47.90p 47.45p 47.85p 35000
13/04/2010 47.40p 47.90p 47.40p 47.45p 11750
12/04/2010 47.35p 47.80p 47.35p 47.40p 85000
09/04/2010 47.60p 47.70p 47.20p 47.35p 91630
08/04/2010 47.00p 47.60p 47.00p 47.30p 5485
07/04/2010 47.00p 47.00p 47.00p 47.00p 175
06/04/2010 47.20p 47.60p 47.20p 47.30p 37830
01/04/2010 47.00p 47.00p 46.10p 46.90p 67105
31/03/2010 46.05p 47.05p 46.05p 46.80p 137265
30/03/2010 46.80p 47.20p 46.05p 47.20p 78355
29/03/2010 46.05p 46.80p 46.05p 46.40p 95225
26/03/2010 46.40p 46.60p 46.10p 46.40p 58000
25/03/2010 46.40p 46.80p 46.09p 46.40p 55325
24/03/2010 46.60p 46.70p 46.20p 46.40p 161750
23/03/2010 46.35p 46.40p 46.05p 46.40p 182290
22/03/2010 45.65p 46.30p 45.45p 46.20p 68175
19/03/2010 46.35p 46.35p 45.80p 46.20p 60600
18/03/2010 45.95p 46.35p 45.95p 46.35p 360
17/03/2010 45.45p 46.00p 45.45p 46.00p 10000
16/03/2010 45.45p 46.50p 45.40p 45.40p 116765
15/03/2010 45.65p 46.40p 45.60p 45.60p 42870
12/03/2010 46.20p 46.20p 45.69p 46.10p 16250
11/03/2010 46.60p 46.60p 46.20p 46.20p 89875
10/03/2010 45.40p 45.40p 45.40p 45.40p 740

*Close Price adjusted for both dividends and splits