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
12/08/2022 123.00p 125.68p 121.03p 122.00p 569845
11/08/2022 117.50p 122.63p 117.50p 121.50p 395035
10/08/2022 115.00p 120.05p 114.00p 116.75p 289848
09/08/2022 115.00p 117.00p 114.33p 114.50p 88235
08/08/2022 115.50p 118.00p 115.00p 115.00p 180202
05/08/2022 116.00p 116.50p 113.00p 115.75p 69658
04/08/2022 112.50p 116.73p 112.50p 116.00p 173389
03/08/2022 116.00p 116.95p 113.77p 116.00p 77352
02/08/2022 115.00p 115.45p 114.02p 114.75p 116497
01/08/2022 114.50p 120.00p 114.03p 117.00p 291590
29/07/2022 115.00p 116.50p 114.00p 114.00p 168313
28/07/2022 114.00p 116.00p 113.00p 113.50p 161984
27/07/2022 113.00p 114.50p 113.00p 113.75p 128014
26/07/2022 113.00p 115.00p 111.50p 115.00p 127206
25/07/2022 112.50p 116.15p 111.23p 113.50p 170181
22/07/2022 111.00p 115.00p 108.50p 112.00p 352926
21/07/2022 109.00p 112.00p 107.95p 109.00p 138669
20/07/2022 108.00p 110.45p 104.50p 108.00p 66903
19/07/2022 107.00p 110.00p 105.43p 108.25p 88523
18/07/2022 106.00p 107.77p 104.36p 106.00p 113141
15/07/2022 105.50p 109.00p 104.25p 106.50p 190989
14/07/2022 104.50p 105.56p 100.50p 104.00p 49389
13/07/2022 106.00p 106.80p 104.06p 105.00p 38665
12/07/2022 106.50p 107.50p 104.38p 106.00p 48758
11/07/2022 106.00p 109.00p 103.50p 106.75p 54081
08/07/2022 108.50p 108.50p 104.63p 107.00p 42354
07/07/2022 107.00p 108.47p 104.50p 106.75p 218012
06/07/2022 107.00p 107.00p 104.70p 106.50p 63538
05/07/2022 107.00p 109.50p 103.75p 103.75p 247569
04/07/2022 106.00p 107.00p 103.50p 104.50p 62005
01/07/2022 105.00p 106.50p 102.50p 104.25p 72525
30/06/2022 107.00p 107.00p 103.15p 104.00p 108880
29/06/2022 108.00p 108.00p 106.00p 106.00p 76162
28/06/2022 109.00p 110.50p 107.14p 107.75p 63018
27/06/2022 111.00p 115.00p 107.50p 109.00p 502978
24/06/2022 108.00p 108.00p 106.77p 107.50p 142214
23/06/2022 106.50p 107.00p 105.55p 106.00p 99718
22/06/2022 107.50p 108.50p 105.93p 107.50p 75632
21/06/2022 107.00p 110.00p 107.00p 107.00p 53274
20/06/2022 108.00p 110.00p 106.28p 106.75p 235317
17/06/2022 107.00p 108.00p 106.44p 108.00p 150101
16/06/2022 106.00p 109.00p 105.00p 106.00p 242205
15/06/2022 111.00p 111.98p 110.00p 110.00p 149279
14/06/2022 109.00p 112.00p 108.00p 108.50p 226923
13/06/2022 106.00p 111.76p 105.92p 108.25p 314096
10/06/2022 107.00p 110.30p 107.00p 109.00p 280270
09/06/2022 109.50p 110.50p 107.50p 108.50p 423957
08/06/2022 110.00p 110.50p 109.00p 109.50p 253847
07/06/2022 110.50p 112.17p 108.50p 110.25p 235269
06/06/2022 110.50p 112.50p 108.50p 110.25p 155758
03/06/2022 108.00p 109.09p 106.50p 107.75p 336569
02/06/2022 108.00p 109.09p 106.50p 107.75p 336569
01/06/2022 108.00p 109.09p 106.50p 107.75p 336569
31/05/2022 110.00p 112.80p 108.00p 108.00p 209295
30/05/2022 111.50p 111.65p 107.19p 109.00p 772778
27/05/2022 109.50p 110.06p 108.60p 109.50p 65658
26/05/2022 110.50p 112.28p 108.37p 108.50p 177668
25/05/2022 107.50p 111.50p 106.55p 111.50p 134955
24/05/2022 110.00p 110.70p 106.50p 108.75p 167166
23/05/2022 109.50p 111.40p 108.00p 110.00p 119513
20/05/2022 108.50p 109.50p 107.60p 108.00p 288239
19/05/2022 106.50p 108.50p 104.22p 108.00p 214155
18/05/2022 107.00p 109.50p 105.99p 109.50p 364675
17/05/2022 107.00p 111.02p 106.49p 108.25p 261256
16/05/2022 105.00p 107.50p 104.10p 104.75p 442603
13/05/2022 106.00p 110.00p 105.34p 106.50p 191286
12/05/2022 105.50p 107.54p 104.00p 106.00p 300521
11/05/2022 107.00p 109.50p 105.00p 107.50p 357511
10/05/2022 107.00p 109.00p 105.00p 106.50p 353065
09/05/2022 108.50p 110.50p 100.00p 106.50p 1100820
06/05/2022 111.00p 112.48p 109.00p 109.50p 478963
05/05/2022 117.00p 118.46p 112.25p 112.25p 241856
04/05/2022 116.00p 119.46p 113.50p 115.50p 197523
03/05/2022 117.50p 121.00p 116.50p 116.50p 153901
02/05/2022 120.00p 120.56p 118.59p 120.00p 167507
29/04/2022 120.00p 120.56p 118.59p 120.00p 167507
28/04/2022 118.00p 119.17p 118.00p 119.00p 188949
27/04/2022 118.00p 119.00p 116.80p 118.75p 138622
26/04/2022 121.00p 123.00p 118.50p 118.50p 170498
25/04/2022 119.00p 123.00p 119.00p 120.00p 332967
22/04/2022 123.00p 125.42p 122.00p 124.00p 308449
21/04/2022 122.00p 127.50p 122.00p 126.00p 137848
20/04/2022 123.00p 125.89p 122.50p 122.50p 96275
19/04/2022 123.00p 126.92p 123.00p 123.00p 189458
18/04/2022 123.00p 127.00p 123.00p 126.25p 268968
15/04/2022 123.00p 127.00p 123.00p 126.25p 268968
14/04/2022 123.00p 127.00p 123.00p 126.25p 268968
13/04/2022 123.00p 126.50p 123.00p 124.50p 91071
12/04/2022 123.00p 127.00p 123.00p 126.00p 204364
11/04/2022 124.00p 127.37p 124.00p 126.00p 171145
08/04/2022 126.00p 127.00p 123.50p 126.00p 165633
07/04/2022 125.00p 127.50p 125.00p 126.75p 224092
06/04/2022 125.50p 127.50p 125.00p 125.50p 373250
05/04/2022 125.50p 128.50p 125.50p 127.75p 133389
04/04/2022 126.00p 129.31p 126.00p 127.00p 291100
01/04/2022 123.00p 131.42p 123.00p 129.50p 328230
31/03/2022 126.00p 129.00p 125.00p 125.00p 184558
30/03/2022 130.00p 130.00p 126.00p 128.00p 395177
29/03/2022 127.00p 130.00p 124.80p 127.50p 375745
28/03/2022 122.00p 126.00p 122.00p 125.00p 229167
25/03/2022 121.00p 126.50p 121.00p 122.00p 196500
24/03/2022 123.00p 126.00p 122.50p 124.00p 359515
23/03/2022 123.00p 125.50p 122.77p 125.50p 206175
22/03/2022 121.00p 125.50p 121.00p 125.00p 323042
21/03/2022 126.00p 128.00p 122.25p 123.00p 768012
18/03/2022 129.50p 129.50p 125.00p 126.50p 155847
17/03/2022 123.00p 128.00p 123.00p 128.00p 177691
16/03/2022 123.00p 126.00p 121.00p 126.00p 417858
15/03/2022 115.50p 119.50p 115.50p 119.50p 87042
14/03/2022 120.00p 121.00p 116.00p 118.00p 199753
11/03/2022 116.00p 120.50p 116.00p 118.75p 234689
10/03/2022 116.50p 118.50p 116.50p 116.75p 161124
09/03/2022 115.00p 118.50p 113.00p 118.50p 261968
08/03/2022 110.00p 114.50p 107.00p 114.50p 473000
07/03/2022 111.50p 114.02p 105.50p 111.00p 631302
04/03/2022 120.00p 120.83p 113.50p 113.50p 376796
03/03/2022 124.00p 126.33p 120.50p 120.50p 346923
02/03/2022 123.50p 125.00p 122.99p 125.00p 87682
01/03/2022 122.00p 125.10p 121.50p 123.50p 338577
28/02/2022 123.00p 125.00p 119.58p 123.00p 197038
25/02/2022 122.00p 124.50p 121.13p 122.00p 405157
24/02/2022 117.00p 120.00p 116.20p 118.00p 453002
23/02/2022 123.00p 124.00p 121.00p 121.00p 254861
22/02/2022 121.00p 122.50p 120.00p 121.50p 305462
21/02/2022 128.00p 128.60p 120.57p 122.50p 597461
18/02/2022 129.50p 129.52p 127.00p 127.50p 293248
17/02/2022 130.00p 132.00p 127.00p 129.50p 439170
16/02/2022 130.00p 131.00p 129.02p 130.50p 305030
15/02/2022 129.00p 130.50p 127.63p 130.00p 443600
14/02/2022 131.50p 133.00p 128.00p 129.00p 502810
11/02/2022 133.00p 134.50p 131.50p 133.50p 637089
10/02/2022 136.50p 137.50p 133.50p 134.50p 811746
09/02/2022 143.00p 148.02p 136.50p 138.00p 1322287
08/02/2022 141.50p 149.00p 139.02p 139.50p 120436
07/02/2022 140.00p 141.00p 138.00p 140.00p 129021
04/02/2022 139.50p 141.50p 137.50p 137.50p 156949
03/02/2022 140.50p 141.50p 139.00p 139.50p 150499
02/02/2022 140.50p 148.41p 140.03p 141.00p 428887
01/02/2022 139.00p 144.50p 139.00p 139.50p 162919
31/01/2022 139.50p 140.00p 136.50p 140.00p 184210
28/01/2022 140.00p 140.98p 134.60p 135.00p 254777
27/01/2022 140.00p 142.00p 137.50p 138.00p 210599
26/01/2022 141.00p 144.00p 140.32p 144.00p 169867
25/01/2022 138.50p 148.50p 138.00p 140.00p 192045
24/01/2022 147.50p 148.70p 137.50p 138.00p 350887
21/01/2022 150.50p 150.90p 147.00p 147.00p 194940
20/01/2022 152.00p 153.50p 150.88p 152.50p 100637
19/01/2022 154.00p 154.00p 151.00p 151.50p 254739
18/01/2022 154.50p 156.15p 153.00p 155.50p 207231
17/01/2022 157.00p 157.00p 153.50p 156.00p 276770
14/01/2022 157.00p 159.44p 153.00p 156.00p 351987
13/01/2022 159.00p 161.50p 158.00p 158.00p 118966
12/01/2022 160.50p 161.00p 158.00p 159.50p 158690
10/01/2022 160.00p 163.25p 158.00p 158.00p 250407
07/01/2022 162.00p 164.00p 161.00p 162.25p 156979
06/01/2022 164.00p 168.00p 162.00p 163.75p 92139
05/01/2022 169.50p 170.70p 166.50p 166.50p 184041
04/01/2022 171.00p 171.50p 168.50p 168.50p 393690
31/12/2021 168.50p 168.96p 165.50p 168.00p 34719
30/12/2021 167.50p 168.50p 161.70p 166.50p 222629
29/12/2021 168.50p 169.00p 165.00p 166.75p 136622
24/12/2021 166.50p 166.50p 164.24p 164.50p 110179
23/12/2021 164.00p 165.00p 162.50p 164.00p 257213
22/12/2021 163.00p 163.00p 161.36p 162.50p 427021
21/12/2021 161.00p 162.00p 159.50p 161.00p 179027
20/12/2021 157.00p 161.50p 156.45p 159.50p 156904
17/12/2021 160.00p 163.50p 159.45p 161.50p 293922
16/12/2021 162.00p 162.89p 159.50p 160.00p 197049
15/12/2021 162.50p 162.50p 159.50p 160.00p 153334
14/12/2021 164.00p 164.50p 160.75p 160.75p 225128
13/12/2021 166.50p 167.00p 162.00p 162.00p 178757
10/12/2021 165.50p 167.00p 164.46p 164.75p 134240
09/12/2021 166.50p 167.80p 165.50p 165.50p 231422
08/12/2021 168.50p 168.80p 166.50p 166.50p 112447
07/12/2021 166.50p 167.50p 164.00p 164.00p 127397
06/12/2021 164.50p 165.78p 155.50p 165.00p 126764
03/12/2021 162.50p 164.50p 162.50p 164.50p 122373
02/12/2021 160.50p 163.34p 159.72p 161.75p 220376
01/12/2021 160.50p 169.00p 160.50p 163.25p 133810
30/11/2021 159.00p 161.50p 158.51p 159.00p 168668
29/11/2021 162.50p 164.50p 160.75p 163.00p 149474
26/11/2021 164.00p 164.00p 157.00p 159.50p 252944
25/11/2021 166.00p 166.50p 163.62p 163.75p 89066
24/11/2021 166.00p 168.00p 162.00p 163.25p 144989
23/11/2021 166.00p 169.18p 164.00p 164.00p 165343
22/11/2021 168.00p 170.22p 166.71p 166.75p 111206
19/11/2021 168.00p 170.84p 167.00p 167.50p 112005
18/11/2021 168.00p 169.02p 167.45p 168.00p 98894
17/11/2021 170.00p 170.00p 166.50p 167.75p 113541
16/11/2021 170.00p 171.55p 168.00p 168.75p 155947
15/11/2021 172.00p 173.00p 170.39p 171.25p 137284
12/11/2021 167.50p 172.00p 167.00p 170.00p 220713
11/11/2021 163.50p 169.00p 162.95p 169.00p 204683
10/11/2021 163.00p 165.50p 162.00p 163.50p 112970
09/11/2021 164.50p 168.73p 163.55p 165.00p 158689
08/11/2021 164.00p 166.50p 163.16p 164.00p 247257
05/11/2021 167.00p 168.68p 164.04p 165.50p 286976
04/11/2021 170.00p 170.00p 157.00p 166.50p 304234
03/11/2021 167.50p 169.75p 166.50p 166.50p 207603
02/11/2021 168.00p 169.60p 167.15p 167.50p 60685

*Close Price adjusted for both dividends and splits