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
09/03/2010 46.20p 46.20p 45.95p 45.95p 0
08/03/2010 46.30p 46.60p 46.20p 46.20p 34135
05/03/2010 45.75p 46.20p 45.60p 45.95p 122500
04/03/2010 45.40p 46.00p 45.40p 45.75p 52380
03/03/2010 45.40p 45.80p 45.40p 45.40p 18090
02/03/2010 45.70p 45.80p 45.60p 45.80p 100000
01/03/2010 45.80p 45.80p 45.60p 45.70p 23750
26/02/2010 46.00p 46.40p 45.50p 45.80p 75850
25/02/2010 46.00p 46.40p 46.00p 46.00p 121620
24/02/2010 46.35p 46.35p 45.93p 46.30p 8750
23/02/2010 45.95p 46.60p 45.50p 46.35p 110045
22/02/2010 45.85p 45.95p 45.65p 45.95p 4235
19/02/2010 45.65p 46.20p 45.65p 45.85p 4500
18/02/2010 46.00p 46.00p 45.05p 45.65p 109925
17/02/2010 46.00p 46.15p 45.80p 46.15p 160000
16/02/2010 45.80p 45.90p 45.80p 45.90p 10260
15/02/2010 45.15p 45.60p 44.70p 45.15p 23500
12/02/2010 45.00p 45.15p 45.00p 45.15p 0
11/02/2010 45.15p 45.15p 44.65p 45.00p 6675
10/02/2010 45.35p 45.40p 45.15p 45.15p 20750
09/02/2010 44.95p 45.30p 44.85p 44.85p 745
08/02/2010 44.45p 45.30p 44.45p 44.95p 72365
05/02/2010 45.35p 45.40p 44.40p 44.45p 47000
04/02/2010 45.75p 45.80p 45.00p 45.00p 48650
03/02/2010 45.80p 45.80p 45.60p 45.75p 18800
02/02/2010 45.80p 45.80p 45.80p 45.80p 2980
01/02/2010 45.25p 45.80p 45.15p 45.15p 21000
29/01/2010 45.25p 45.65p 45.25p 45.25p 5000
28/01/2010 44.85p 45.35p 44.80p 45.25p 88685
27/01/2010 44.95p 44.95p 44.51p 44.80p 12500
26/01/2010 44.80p 44.80p 44.45p 44.45p 201765
25/01/2010 45.80p 46.20p 44.85p 44.85p 111800
22/01/2010 45.60p 46.00p 45.31p 45.75p 146750
21/01/2010 45.60p 46.00p 45.60p 45.75p 286770
20/01/2010 45.30p 45.80p 45.20p 45.40p 156000
19/01/2010 45.20p 45.40p 45.20p 45.30p 36500
18/01/2010 45.20p 45.20p 45.11p 45.20p 35000
15/01/2010 44.80p 44.80p 44.60p 44.60p 198350
14/01/2010 45.00p 45.00p 44.90p 44.90p 20500
13/01/2010 44.80p 45.30p 44.50p 44.90p 101455
12/01/2010 45.60p 45.60p 44.60p 45.25p 206785
11/01/2010 45.00p 46.00p 45.00p 45.20p 277445
08/01/2010 45.80p 46.00p 45.50p 45.50p 111625
07/01/2010 45.40p 45.80p 45.40p 45.80p 103200
06/01/2010 46.10p 46.20p 45.00p 45.70p 108600
05/01/2010 45.80p 46.20p 45.70p 46.10p 116375
04/01/2010 45.40p 45.80p 44.70p 45.65p 9660
31/12/2009 45.50p 45.50p 45.40p 45.40p 0
30/12/2009 45.30p 45.50p 45.28p 45.50p 5390
29/12/2009 45.40p 45.80p 45.10p 45.30p 27750
24/12/2009 45.35p 45.40p 45.35p 45.40p 0
23/12/2009 45.00p 45.75p 45.00p 45.35p 227000
22/12/2009 45.60p 45.90p 45.60p 45.90p 110000
21/12/2009 45.75p 46.35p 45.75p 46.00p 95
18/12/2009 46.00p 46.20p 45.75p 45.75p 36635
17/12/2009 46.40p 46.65p 46.30p 46.30p 11000
16/12/2009 46.35p 46.75p 46.35p 46.40p 37485
15/12/2009 46.20p 46.80p 46.00p 46.35p 138575
14/12/2009 47.20p 47.20p 46.20p 46.20p 182180
11/12/2009 46.80p 47.50p 46.80p 46.85p 96250
10/12/2009 47.60p 47.60p 46.80p 46.80p 4500
09/12/2009 47.40p 47.60p 47.40p 47.60p 16490
08/12/2009 47.20p 47.30p 47.00p 47.30p 17450
07/12/2009 47.75p 48.05p 46.95p 47.80p 57090
04/12/2009 47.80p 48.10p 47.75p 48.10p 48695
03/12/2009 47.90p 48.55p 47.80p 48.55p 73160
02/12/2009 47.45p 47.45p 46.46p 47.15p 16000
01/12/2009 46.60p 47.80p 46.60p 47.45p 144125
30/11/2009 45.40p 46.60p 45.40p 46.25p 21500
27/11/2009 45.80p 46.40p 45.10p 45.40p 102020
26/11/2009 46.45p 46.45p 45.50p 45.50p 15165
25/11/2009 46.25p 46.80p 46.16p 46.45p 47050
24/11/2009 46.30p 46.82p 45.65p 46.25p 59565
23/11/2009 46.60p 46.60p 46.30p 46.30p 10000
20/11/2009 46.15p 46.55p 46.15p 46.15p 9470
19/11/2009 46.25p 46.65p 46.15p 46.15p 84080
18/11/2009 46.60p 46.60p 46.00p 46.25p 87550
17/11/2009 46.20p 46.75p 46.05p 46.30p 226365
16/11/2009 46.00p 46.75p 45.90p 46.55p 462225
13/11/2009 46.15p 46.20p 45.70p 46.00p 85000
12/11/2009 46.25p 46.60p 46.15p 46.15p 21500
11/11/2009 46.80p 46.80p 46.25p 46.25p 10000
10/11/2009 46.80p 46.80p 46.30p 46.30p 99625
09/11/2009 46.60p 46.60p 45.65p 45.65p 57000
06/11/2009 46.15p 46.15p 46.10p 46.10p 0
05/11/2009 46.40p 46.40p 46.15p 46.15p 81625
04/11/2009 46.70p 46.70p 46.40p 46.40p 249835
03/11/2009 46.60p 46.60p 46.15p 46.15p 40000
02/11/2009 46.20p 46.60p 46.20p 46.35p 72000
30/10/2009 45.55p 45.95p 45.55p 45.95p 100000
29/10/2009 46.00p 46.00p 45.55p 45.55p 249470
28/10/2009 46.05p 46.05p 45.90p 45.90p 3500
27/10/2009 46.40p 46.40p 45.60p 46.05p 92750
26/10/2009 46.20p 46.30p 45.80p 46.15p 96825
23/10/2009 45.60p 46.10p 45.60p 45.90p 147840
22/10/2009 45.60p 45.60p 45.25p 45.25p 44425
21/10/2009 45.40p 45.40p 45.20p 45.20p 49000
20/10/2009 45.50p 45.50p 45.40p 45.40p 8000
19/10/2009 45.30p 45.50p 45.30p 45.50p 20000
16/10/2009 45.80p 45.80p 45.30p 45.30p 77050
15/10/2009 45.60p 45.80p 45.60p 45.80p 29155
14/10/2009 45.60p 45.60p 45.60p 45.60p 132390
13/10/2009 45.80p 45.80p 45.50p 45.50p 75000
12/10/2009 45.80p 45.80p 45.80p 45.80p 22750
09/10/2009 45.00p 45.40p 45.00p 45.40p 108250
08/10/2009 45.10p 45.10p 45.00p 45.00p 26000
07/10/2009 45.10p 45.10p 45.10p 45.10p 72250
06/10/2009 45.20p 45.40p 45.10p 45.10p 59000
05/10/2009 44.90p 44.90p 44.90p 44.90p 41750
02/10/2009 45.00p 45.00p 44.90p 44.90p 110500
01/10/2009 45.20p 45.20p 45.00p 45.00p 0
30/09/2009 45.40p 45.60p 45.20p 45.20p 42695
29/09/2009 45.40p 45.40p 45.40p 45.40p 27335
28/09/2009 45.20p 45.20p 45.00p 45.00p 14265
25/09/2009 45.10p 45.20p 45.10p 45.20p 62925
24/09/2009 45.50p 45.50p 45.10p 45.10p 4125
23/09/2009 45.70p 45.70p 45.50p 45.50p 46000
22/09/2009 46.50p 46.50p 46.20p 45.70p 203500
21/09/2009 46.05p 46.05p 46.00p 46.00p 68600

*Close Price adjusted for both dividends and splits