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
31/05/2024 111.00p 111.50p 110.12p 111.00p 244397
30/05/2024 111.50p 113.00p 109.67p 111.00p 229858
29/05/2024 111.00p 113.00p 110.00p 110.25p 188342
28/05/2024 111.50p 113.50p 110.13p 111.00p 195295
24/05/2024 111.00p 111.50p 108.50p 111.50p 427104
23/05/2024 109.50p 111.50p 109.18p 109.50p 222704
22/05/2024 108.50p 109.98p 107.40p 108.00p 227219
21/05/2024 108.50p 109.00p 107.18p 109.00p 227199
20/05/2024 107.00p 109.50p 106.74p 108.25p 689794
17/05/2024 108.50p 109.50p 106.50p 106.50p 184596
16/05/2024 108.50p 109.00p 106.90p 108.50p 222949
15/05/2024 109.00p 110.00p 106.04p 108.00p 442247
14/05/2024 107.00p 108.50p 106.52p 107.50p 285096
13/05/2024 107.00p 109.00p 105.36p 106.50p 364278
10/05/2024 108.00p 108.00p 105.55p 107.00p 236664
09/05/2024 105.00p 107.50p 105.00p 107.00p 138477
08/05/2024 107.00p 107.00p 105.00p 105.00p 278084
07/05/2024 105.50p 106.50p 104.80p 105.00p 349526
03/05/2024 105.00p 106.50p 104.00p 105.00p 210493
02/05/2024 107.00p 107.50p 103.00p 105.50p 2067939
01/05/2024 107.00p 107.50p 105.00p 105.50p 152204
30/04/2024 107.00p 108.00p 105.13p 106.00p 143799
29/04/2024 106.50p 107.00p 104.92p 106.00p 250548
26/04/2024 105.00p 106.50p 104.42p 106.50p 242987
25/04/2024 105.50p 106.85p 104.50p 104.50p 343817
24/04/2024 105.00p 107.00p 105.00p 105.00p 147364
23/04/2024 106.00p 106.00p 104.25p 105.00p 376645
22/04/2024 106.00p 106.00p 105.00p 106.00p 670355
19/04/2024 104.50p 105.62p 103.50p 103.50p 708410
18/04/2024 106.00p 106.33p 104.00p 105.50p 128898
17/04/2024 107.00p 107.50p 105.92p 106.25p 342194
16/04/2024 107.00p 107.11p 104.50p 105.50p 560593
15/04/2024 108.00p 108.00p 107.02p 107.75p 560517
12/04/2024 106.50p 108.89p 105.04p 107.50p 1369263
11/04/2024 102.50p 105.13p 102.08p 104.75p 1514376
10/04/2024 101.50p 103.00p 100.00p 101.50p 231059
09/04/2024 100.00p 101.50p 99.00p 101.25p 270536
08/04/2024 100.00p 101.50p 99.00p 101.50p 385208
05/04/2024 100.00p 101.00p 99.80p 100.00p 123090
04/04/2024 100.50p 101.74p 99.70p 101.00p 252269
03/04/2024 100.50p 102.00p 99.80p 100.75p 1070549
02/04/2024 100.50p 102.00p 100.50p 101.00p 262636
28/03/2024 100.50p 101.50p 99.98p 101.00p 488053
27/03/2024 100.50p 102.00p 99.20p 100.75p 158731
26/03/2024 99.60p 100.50p 99.40p 100.25p 489724
25/03/2024 99.80p 100.50p 99.50p 99.80p 416047
22/03/2024 100.50p 101.00p 98.50p 100.50p 1130550
21/03/2024 100.00p 100.01p 98.94p 100.00p 629291
20/03/2024 98.60p 98.80p 98.60p 98.70p 89825
19/03/2024 98.60p 99.80p 97.94p 98.80p 228748
18/03/2024 98.80p 99.43p 97.88p 99.00p 517709
15/03/2024 99.20p 100.00p 99.20p 99.20p 205264
14/03/2024 99.20p 99.85p 99.20p 99.50p 219560
13/03/2024 99.40p 99.90p 99.20p 99.40p 155985
12/03/2024 99.20p 99.55p 99.30p 99.40p 297533
11/03/2024 99.20p 99.60p 98.95p 99.20p 551937
08/03/2024 97.60p 99.60p 97.60p 99.60p 331510
07/03/2024 97.00p 98.86p 96.90p 97.60p 178603
06/03/2024 95.60p 97.90p 95.49p 97.00p 221425
05/03/2024 95.80p 96.80p 95.20p 95.60p 333662
04/03/2024 96.20p 97.40p 95.00p 97.40p 257948
01/03/2024 96.00p 97.00p 96.00p 96.20p 167171
29/02/2024 96.00p 96.80p 95.28p 96.00p 164404
28/02/2024 96.20p 96.60p 95.40p 96.00p 923642
27/02/2024 96.60p 96.67p 95.90p 96.60p 56912
26/02/2024 96.60p 97.80p 95.20p 96.00p 253140
23/02/2024 97.00p 98.20p 95.40p 96.70p 210150
22/02/2024 97.00p 98.80p 96.80p 97.00p 135321
21/02/2024 97.40p 98.17p 95.80p 95.80p 202719
20/02/2024 98.20p 98.20p 97.60p 97.60p 263038
19/02/2024 98.20p 98.36p 97.60p 98.30p 244950
16/02/2024 98.20p 99.00p 97.40p 97.40p 182270
15/02/2024 97.80p 99.00p 97.60p 98.00p 138726
14/02/2024 98.00p 98.80p 97.00p 98.00p 312662
13/02/2024 97.80p 99.30p 96.40p 98.20p 295385
12/02/2024 98.20p 99.80p 97.38p 98.00p 537405
09/02/2024 98.00p 99.00p 97.80p 98.60p 353364
08/02/2024 98.60p 99.62p 98.60p 98.60p 172588
07/02/2024 98.00p 99.60p 98.00p 98.00p 178961
06/02/2024 99.60p 100.00p 98.00p 98.40p 164306
05/02/2024 100.50p 100.50p 98.00p 99.40p 220386
02/02/2024 99.00p 100.00p 98.54p 99.20p 129467
01/02/2024 99.80p 99.80p 98.11p 99.20p 89875
31/01/2024 98.60p 100.00p 98.40p 99.10p 335713
30/01/2024 98.40p 99.31p 98.40p 98.60p 132651
29/01/2024 100.50p 100.78p 98.40p 98.40p 186638
26/01/2024 101.00p 101.00p 98.81p 100.75p 155347
25/01/2024 100.00p 100.00p 98.70p 99.90p 88925
24/01/2024 100.00p 100.00p 98.99p 99.90p 168325
23/01/2024 100.00p 100.50p 99.11p 99.45p 238938
22/01/2024 100.00p 101.00p 98.83p 100.05p 940761
19/01/2024 99.20p 100.33p 98.76p 99.00p 92116
18/01/2024 99.20p 99.40p 98.20p 98.20p 834498
17/01/2024 100.00p 101.00p 99.00p 100.00p 163089
16/01/2024 101.00p 102.00p 100.00p 100.00p 108373
15/01/2024 101.50p 102.47p 99.67p 101.00p 174388
12/01/2024 101.00p 102.60p 101.00p 101.00p 107785
11/01/2024 101.50p 102.23p 101.14p 102.00p 118485
10/01/2024 101.50p 102.48p 100.83p 102.00p 117067
09/01/2024 102.00p 102.19p 100.92p 102.00p 217507
08/01/2024 100.50p 103.50p 100.50p 101.75p 132456
05/01/2024 101.50p 102.77p 101.00p 101.50p 134923
04/01/2024 104.00p 104.00p 102.36p 103.50p 184233
03/01/2024 104.00p 104.00p 102.40p 103.50p 200051
02/01/2024 104.00p 104.69p 103.33p 104.00p 256189
29/12/2023 104.50p 104.50p 103.50p 104.00p 69698
28/12/2023 104.00p 105.00p 103.50p 103.50p 35386
27/12/2023 104.00p 105.50p 103.28p 105.00p 416509
22/12/2023 103.00p 103.28p 102.50p 102.50p 63093
21/12/2023 102.50p 103.58p 102.00p 103.50p 181374
20/12/2023 101.50p 103.50p 100.00p 103.50p 248643
19/12/2023 100.00p 101.00p 99.00p 101.00p 338699
18/12/2023 98.00p 100.20p 97.75p 99.80p 610513
15/12/2023 98.60p 98.80p 97.40p 98.40p 235647
14/12/2023 96.80p 98.85p 96.20p 98.00p 463065
13/12/2023 98.00p 98.00p 93.64p 96.00p 250446
12/12/2023 96.20p 97.00p 94.40p 96.60p 157448
11/12/2023 95.60p 97.00p 95.60p 95.60p 194625
08/12/2023 96.60p 96.60p 94.40p 95.70p 107535
07/12/2023 94.80p 97.60p 94.80p 94.80p 171065
06/12/2023 96.60p 97.10p 94.80p 94.80p 97458
05/12/2023 94.80p 96.80p 94.00p 96.50p 59911
04/12/2023 95.20p 96.80p 94.00p 94.00p 190287
01/12/2023 96.60p 96.60p 94.64p 96.60p 111541
30/11/2023 96.00p 96.20p 94.62p 95.40p 392521
29/11/2023 95.60p 97.00p 93.88p 97.00p 176249
28/11/2023 94.60p 95.40p 94.20p 95.40p 143919
27/11/2023 95.40p 96.00p 94.58p 95.40p 274863
24/11/2023 95.40p 96.00p 94.40p 95.00p 212162
23/11/2023 95.20p 96.20p 94.00p 94.00p 136223
22/11/2023 95.00p 96.18p 93.80p 95.00p 520681
21/11/2023 96.00p 96.40p 95.54p 95.60p 291165
20/11/2023 94.60p 96.80p 94.11p 95.20p 312120
17/11/2023 94.40p 96.00p 93.56p 94.40p 204811
16/11/2023 94.00p 95.20p 92.40p 94.00p 309446
15/11/2023 92.40p 95.40p 92.20p 93.80p 503478
14/11/2023 90.00p 91.85p 88.23p 91.80p 378283
13/11/2023 88.00p 89.23p 87.19p 89.00p 267229
10/11/2023 87.60p 89.20p 87.26p 88.80p 184214
09/11/2023 88.20p 89.80p 87.69p 89.80p 154459
08/11/2023 88.20p 88.80p 87.66p 88.00p 206896
07/11/2023 88.20p 89.20p 88.20p 88.20p 76086
06/11/2023 88.60p 90.80p 88.60p 88.60p 155467
03/11/2023 88.00p 89.80p 87.86p 89.00p 272659
02/11/2023 86.80p 88.69p 86.60p 88.40p 505268
01/11/2023 84.60p 86.60p 84.12p 86.40p 311498
31/10/2023 84.20p 84.60p 83.48p 84.60p 163128
30/10/2023 84.20p 84.67p 83.62p 84.20p 137396
27/10/2023 85.00p 85.00p 83.07p 84.60p 132241
26/10/2023 84.00p 84.76p 83.59p 84.60p 109474
25/10/2023 85.60p 86.00p 84.25p 85.00p 295283
24/10/2023 86.20p 87.60p 85.00p 85.00p 247589
23/10/2023 86.20p 88.20p 86.20p 88.20p 159946
20/10/2023 87.00p 89.40p 86.20p 86.80p 466327
19/10/2023 88.20p 89.80p 87.62p 88.20p 141847
18/10/2023 89.80p 90.80p 89.00p 90.00p 164180
17/10/2023 90.60p 90.80p 89.49p 89.60p 260618
16/10/2023 91.80p 92.41p 90.00p 90.00p 203474
13/10/2023 92.40p 93.40p 91.25p 92.60p 258665
12/10/2023 92.60p 94.13p 92.53p 93.40p 245535
11/10/2023 94.20p 94.80p 92.80p 93.00p 187590
10/10/2023 93.60p 94.40p 93.00p 93.00p 491760
09/10/2023 94.20p 95.80p 92.45p 95.00p 344386
06/10/2023 94.00p 96.00p 93.39p 96.00p 404003
05/10/2023 94.80p 95.20p 93.20p 94.80p 91175
04/10/2023 96.20p 97.37p 93.20p 94.20p 470893
03/10/2023 97.40p 98.80p 96.20p 96.20p 160350
02/10/2023 99.40p 100.00p 97.39p 99.00p 144652
29/09/2023 100.00p 100.89p 98.60p 100.00p 327456
28/09/2023 98.40p 100.50p 98.40p 98.40p 173511
27/09/2023 99.80p 100.13p 98.73p 99.00p 335262
26/09/2023 100.00p 101.00p 99.20p 101.00p 135157
25/09/2023 99.60p 101.00p 99.48p 100.50p 285266
22/09/2023 99.60p 101.00p 98.90p 99.80p 235621
21/09/2023 98.60p 99.80p 98.17p 99.50p 399691
20/09/2023 99.00p 99.60p 99.00p 99.40p 259958
19/09/2023 99.20p 100.45p 98.12p 98.70p 327757
18/09/2023 98.20p 101.50p 98.20p 99.20p 199561
15/09/2023 99.20p 100.50p 99.20p 99.20p 45402
14/09/2023 99.20p 99.60p 98.60p 99.20p 199005
13/09/2023 98.60p 100.50p 98.60p 99.20p 163517
12/09/2023 99.60p 101.00p 98.00p 99.80p 237988
11/09/2023 99.80p 101.50p 99.00p 99.00p 174293
08/09/2023 99.20p 100.00p 98.79p 99.75p 138506
07/09/2023 98.00p 100.50p 98.00p 99.00p 144210
06/09/2023 100.50p 101.00p 99.00p 100.20p 162682
05/09/2023 99.00p 102.50p 98.80p 101.25p 69647
04/09/2023 99.80p 103.50p 99.60p 101.50p 177683
01/09/2023 100.50p 101.50p 99.60p 99.60p 145936
31/08/2023 102.00p 102.50p 100.24p 101.00p 186196
30/08/2023 101.00p 103.00p 100.36p 101.00p 113506
29/08/2023 101.00p 103.00p 99.21p 101.00p 151352
25/08/2023 100.50p 101.00p 99.40p 99.70p 71466
24/08/2023 100.50p 101.48p 100.00p 100.00p 58144
23/08/2023 99.60p 102.00p 99.20p 100.30p 60706
22/08/2023 100.00p 101.00p 99.00p 99.50p 194758
21/08/2023 99.00p 100.35p 98.80p 100.00p 322114
18/08/2023 99.80p 100.77p 98.38p 98.60p 214296
17/08/2023 101.00p 102.50p 100.50p 100.50p 173979
16/08/2023 101.00p 103.00p 99.60p 103.00p 123031

*Close Price adjusted for both dividends and splits