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
15/08/2023 103.00p 103.26p 101.50p 103.00p 214568
14/08/2023 102.00p 104.00p 101.00p 102.00p 507313
11/08/2023 102.50p 104.50p 99.87p 101.50p 734182
10/08/2023 100.00p 103.50p 100.00p 100.75p 956478
09/08/2023 99.80p 99.80p 99.00p 99.20p 98234
08/08/2023 99.20p 100.17p 98.48p 99.40p 125106
07/08/2023 99.60p 101.50p 98.60p 99.60p 94508
04/08/2023 99.00p 100.11p 98.20p 100.00p 197244
03/08/2023 98.80p 101.50p 98.00p 99.65p 177150
02/08/2023 98.80p 99.99p 98.53p 99.95p 138440
01/08/2023 99.00p 100.50p 98.96p 100.25p 211885
31/07/2023 99.80p 101.08p 99.34p 99.40p 335690
28/07/2023 100.50p 103.00p 99.82p 100.00p 130115
27/07/2023 100.00p 102.00p 99.95p 102.00p 61357
26/07/2023 103.00p 103.00p 100.25p 100.50p 138990
25/07/2023 102.00p 102.02p 100.00p 101.00p 90057
24/07/2023 101.00p 103.00p 100.00p 100.00p 77409
21/07/2023 101.50p 103.50p 100.04p 100.50p 324548
20/07/2023 100.00p 102.99p 100.00p 101.50p 127434
19/07/2023 101.50p 103.00p 100.00p 102.25p 594952
18/07/2023 99.80p 102.50p 99.20p 99.20p 613471
17/07/2023 101.00p 101.75p 100.00p 100.00p 122103
14/07/2023 102.00p 103.50p 101.00p 102.00p 47818
13/07/2023 102.50p 103.00p 101.73p 102.00p 129608
12/07/2023 101.00p 102.25p 99.84p 101.50p 149084
11/07/2023 101.00p 101.45p 99.80p 100.25p 97473
10/07/2023 101.00p 103.00p 99.84p 101.00p 160318
07/07/2023 101.00p 103.00p 99.55p 100.15p 351562
06/07/2023 100.50p 101.00p 99.81p 101.00p 144097
05/07/2023 101.00p 102.50p 101.00p 102.50p 98884
04/07/2023 102.00p 103.50p 101.75p 101.75p 62313
03/07/2023 101.00p 103.50p 101.00p 102.00p 163193
30/06/2023 102.00p 103.50p 100.50p 100.50p 86490
29/06/2023 102.50p 103.02p 102.16p 102.75p 23519
28/06/2023 102.50p 103.00p 102.10p 103.00p 54479
27/06/2023 103.00p 103.52p 102.11p 103.00p 146935
26/06/2023 103.00p 105.23p 101.97p 102.50p 128186
23/06/2023 104.00p 106.00p 103.00p 105.50p 141549
22/06/2023 105.00p 105.00p 103.34p 104.50p 132745
21/06/2023 106.00p 106.00p 104.52p 105.50p 57796
20/06/2023 105.50p 106.69p 105.30p 105.75p 33529
19/06/2023 105.50p 107.50p 105.50p 105.50p 31055
16/06/2023 107.00p 107.50p 106.34p 106.50p 190030
15/06/2023 106.50p 107.08p 106.00p 107.00p 160989
14/06/2023 107.00p 107.50p 106.76p 107.25p 182848
13/06/2023 107.50p 108.34p 106.75p 108.25p 139766
12/06/2023 107.50p 108.02p 107.00p 108.00p 124832
09/06/2023 107.00p 108.30p 106.50p 107.25p 130615
08/06/2023 107.00p 109.00p 106.00p 107.50p 397106
07/06/2023 107.00p 108.70p 106.40p 107.00p 166653
06/06/2023 107.00p 110.00p 105.80p 107.00p 179282
05/06/2023 106.50p 107.50p 104.50p 104.50p 342157
02/06/2023 105.00p 105.87p 103.00p 105.50p 71254
01/06/2023 103.50p 104.00p 103.00p 103.50p 111914
31/05/2023 102.00p 104.00p 102.00p 103.50p 170973
30/05/2023 104.50p 106.00p 103.00p 103.25p 127809
26/05/2023 104.00p 105.50p 103.50p 103.50p 107269
25/05/2023 106.50p 106.50p 103.50p 105.00p 92590
24/05/2023 107.50p 107.50p 102.50p 106.50p 687337
23/05/2023 106.50p 107.00p 106.00p 106.75p 74585
22/05/2023 107.50p 108.00p 105.83p 107.00p 129476
19/05/2023 106.00p 107.50p 106.00p 107.50p 66388
18/05/2023 107.00p 109.50p 105.00p 105.00p 176222
17/05/2023 106.50p 107.10p 104.93p 107.00p 93961
16/05/2023 107.50p 107.50p 104.71p 107.50p 64696
15/05/2023 107.00p 109.50p 105.50p 109.50p 114293
12/05/2023 107.50p 107.50p 104.12p 107.50p 202799
11/05/2023 106.50p 107.50p 106.00p 106.25p 200201
10/05/2023 105.50p 106.75p 104.90p 106.75p 101481
09/05/2023 105.00p 109.00p 105.00p 106.50p 64660
05/05/2023 106.50p 107.14p 104.36p 106.00p 171290
04/05/2023 106.00p 106.50p 105.59p 106.50p 108906
03/05/2023 107.50p 107.50p 106.00p 106.75p 65738
02/05/2023 107.50p 107.65p 106.58p 107.00p 131700
28/04/2023 106.50p 106.79p 105.50p 106.00p 72252
27/04/2023 106.00p 106.28p 105.00p 105.50p 90400
26/04/2023 105.50p 106.00p 105.00p 106.00p 150401
25/04/2023 105.50p 105.75p 105.00p 105.50p 61202
24/04/2023 106.50p 106.50p 104.50p 105.00p 117300
21/04/2023 105.00p 106.50p 104.21p 105.00p 132783
20/04/2023 106.00p 106.29p 104.50p 105.25p 101146
19/04/2023 106.50p 107.20p 106.35p 106.50p 92066
18/04/2023 107.00p 108.00p 106.50p 107.00p 209014
17/04/2023 107.50p 109.50p 107.00p 107.75p 167125
14/04/2023 106.00p 109.50p 105.54p 108.00p 168037
13/04/2023 106.50p 106.50p 104.61p 106.50p 133320
12/04/2023 105.00p 105.50p 104.00p 105.25p 261446
11/04/2023 105.00p 105.90p 103.79p 104.00p 173141
06/04/2023 104.00p 104.29p 102.00p 103.50p 253598
05/04/2023 103.50p 104.40p 102.12p 102.75p 350279
04/04/2023 104.50p 106.30p 103.02p 103.50p 341621
03/04/2023 106.00p 108.27p 104.50p 105.50p 304610
31/03/2023 105.50p 106.50p 104.68p 105.00p 179031
30/03/2023 107.50p 108.45p 103.11p 105.50p 144649
29/03/2023 105.00p 106.69p 104.00p 106.00p 219459
28/03/2023 108.50p 108.81p 105.50p 106.00p 210548
27/03/2023 106.00p 111.00p 105.00p 110.50p 148002
24/03/2023 109.00p 109.20p 105.50p 107.00p 370565
23/03/2023 109.50p 110.46p 108.00p 109.25p 154471
22/03/2023 105.00p 110.96p 105.00p 108.75p 144376
21/03/2023 108.00p 111.50p 108.00p 111.50p 155122
20/03/2023 107.50p 109.50p 104.00p 108.75p 213236
17/03/2023 109.50p 111.00p 109.31p 111.00p 227740
16/03/2023 109.50p 111.42p 108.50p 110.00p 280136
15/03/2023 108.00p 109.14p 106.95p 108.25p 193066
14/03/2023 110.00p 111.17p 108.70p 110.50p 73720
13/03/2023 112.50p 113.00p 107.50p 111.00p 184763
10/03/2023 111.00p 113.50p 109.90p 112.00p 211827
09/03/2023 113.00p 113.63p 111.00p 113.00p 245203
08/03/2023 116.00p 117.00p 114.25p 114.25p 128278
07/03/2023 116.00p 118.25p 115.10p 115.50p 53723
06/03/2023 117.00p 118.25p 115.72p 116.75p 108564
03/03/2023 115.00p 118.00p 115.00p 118.00p 198547
02/03/2023 115.50p 117.65p 115.03p 116.25p 60862
01/03/2023 117.00p 117.50p 115.32p 117.00p 162897
28/02/2023 115.50p 117.40p 114.00p 117.00p 80946
27/02/2023 115.50p 117.00p 114.00p 116.50p 123491
24/02/2023 115.00p 117.22p 115.00p 117.00p 139045
23/02/2023 115.00p 116.00p 115.00p 115.50p 96383
22/02/2023 115.50p 115.84p 114.39p 115.25p 68430
21/02/2023 116.50p 118.83p 115.00p 115.50p 302130
20/02/2023 116.00p 122.50p 115.50p 117.00p 222833
17/02/2023 117.00p 117.77p 114.73p 116.75p 130871
16/02/2023 119.00p 119.50p 118.00p 118.75p 626809
15/02/2023 118.50p 118.50p 115.00p 117.50p 744923
14/02/2023 118.50p 119.02p 116.50p 117.75p 349540
13/02/2023 117.50p 118.23p 115.50p 118.00p 213798
10/02/2023 119.00p 122.50p 116.00p 117.00p 112421
09/02/2023 118.50p 120.50p 118.25p 118.25p 210677
08/02/2023 118.00p 121.50p 117.50p 119.75p 132260
07/02/2023 118.50p 123.00p 117.50p 119.00p 219069
06/02/2023 120.00p 122.50p 119.00p 119.50p 140257
03/02/2023 120.00p 120.50p 118.50p 119.50p 227979
02/02/2023 120.00p 122.50p 119.83p 120.00p 635546
01/02/2023 119.50p 120.00p 118.50p 119.50p 566590
31/01/2023 119.00p 122.50p 118.50p 119.00p 1307108
30/01/2023 119.00p 122.50p 116.50p 119.50p 1466639
27/01/2023 119.00p 122.50p 117.32p 121.50p 100752
26/01/2023 118.00p 122.50p 116.50p 121.00p 279621
25/01/2023 117.50p 119.50p 116.00p 116.75p 132863
24/01/2023 117.50p 119.53p 117.00p 118.25p 215284
23/01/2023 120.00p 120.88p 116.50p 117.75p 336380
20/01/2023 119.00p 120.00p 118.25p 118.50p 195243
19/01/2023 117.50p 119.50p 115.50p 118.50p 124313
18/01/2023 122.00p 123.00p 121.00p 121.00p 211236
17/01/2023 120.00p 123.00p 119.00p 122.00p 206533
16/01/2023 120.50p 122.60p 119.01p 122.00p 288447
13/01/2023 121.50p 121.50p 119.00p 121.25p 236011
12/01/2023 118.00p 120.50p 116.50p 120.00p 324716
11/01/2023 116.00p 120.50p 116.00p 116.50p 322623
10/01/2023 117.50p 119.51p 117.50p 118.00p 102556
09/01/2023 118.00p 123.00p 117.50p 119.50p 248701
06/01/2023 121.50p 122.00p 119.14p 119.50p 409688
05/01/2023 120.00p 121.50p 118.10p 121.50p 191473
04/01/2023 120.00p 121.50p 118.73p 120.00p 145604
03/01/2023 122.50p 123.00p 120.00p 121.00p 349956
30/12/2022 118.50p 122.50p 118.00p 122.50p 174152
29/12/2022 118.00p 121.00p 116.85p 120.00p 224289
28/12/2022 115.50p 120.50p 115.50p 118.00p 182524
23/12/2022 116.00p 118.00p 116.00p 117.25p 112930
22/12/2022 116.50p 118.82p 115.50p 117.50p 210637
21/12/2022 117.50p 117.50p 113.50p 116.00p 197316
20/12/2022 114.00p 116.00p 113.00p 115.00p 142583
19/12/2022 115.50p 116.83p 114.25p 114.50p 119158
16/12/2022 115.00p 117.13p 113.00p 115.50p 292790
15/12/2022 115.00p 117.93p 112.50p 116.50p 621533
14/12/2022 111.50p 115.63p 111.95p 112.25p 75706
13/12/2022 111.50p 116.50p 109.50p 111.50p 138488
12/12/2022 112.50p 115.24p 109.50p 110.75p 70440
09/12/2022 112.50p 112.65p 110.00p 110.00p 71408
08/12/2022 110.00p 113.15p 110.00p 111.75p 72919
07/12/2022 111.50p 115.17p 108.50p 111.00p 47356
06/12/2022 112.00p 115.88p 112.00p 112.00p 45830
05/12/2022 114.50p 116.00p 112.50p 112.50p 94525
02/12/2022 116.50p 117.33p 113.00p 113.00p 100729
01/12/2022 113.50p 117.35p 113.50p 115.00p 115139
30/11/2022 112.00p 114.50p 111.00p 111.00p 53475
29/11/2022 112.00p 113.00p 110.50p 110.50p 67117
28/11/2022 112.00p 111.87p 110.25p 110.25p 63505
25/11/2022 112.00p 114.50p 111.25p 111.25p 67581
24/11/2022 113.50p 116.00p 109.50p 111.50p 128455
23/11/2022 113.50p 114.70p 111.82p 113.50p 163497
22/11/2022 114.00p 114.50p 113.01p 113.50p 106363
21/11/2022 113.00p 114.00p 112.00p 113.25p 159820
18/11/2022 113.00p 113.58p 112.00p 112.00p 66192
17/11/2022 113.50p 114.87p 113.00p 113.00p 80012
16/11/2022 115.50p 117.00p 113.00p 113.75p 268247
15/11/2022 117.00p 118.00p 115.33p 115.50p 216090
14/11/2022 115.00p 116.88p 112.53p 116.50p 141148
11/11/2022 107.50p 115.00p 107.50p 113.50p 194178
10/11/2022 107.50p 109.00p 106.04p 108.00p 413629
09/11/2022 107.50p 107.50p 105.50p 105.50p 123195
08/11/2022 107.00p 107.22p 106.42p 106.50p 66486
07/11/2022 104.50p 107.50p 104.12p 106.50p 270593
04/11/2022 105.00p 106.50p 102.00p 105.75p 89789
03/11/2022 105.00p 106.50p 104.50p 105.50p 255665
02/11/2022 102.50p 107.00p 102.50p 105.75p 130029
01/11/2022 105.00p 107.00p 104.12p 105.25p 47007
31/10/2022 102.00p 105.44p 102.00p 103.00p 74730
28/10/2022 102.00p 106.42p 102.00p 104.00p 192233

*Close Price adjusted for both dividends and splits