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
27/10/2022 104.00p 106.93p 103.00p 104.75p 203823
26/10/2022 100.50p 106.00p 100.00p 103.00p 198044
25/10/2022 99.80p 100.50p 98.36p 100.50p 121489
24/10/2022 99.00p 100.73p 99.00p 99.65p 58563
21/10/2022 100.00p 101.00p 99.00p 99.00p 105571
20/10/2022 98.20p 100.15p 98.20p 98.40p 104473
19/10/2022 99.80p 100.50p 98.50p 99.00p 145492
18/10/2022 99.80p 101.50p 98.00p 98.00p 58284
17/10/2022 99.80p 99.80p 97.64p 98.20p 124135
14/10/2022 96.80p 99.80p 95.07p 98.30p 160953
13/10/2022 95.00p 96.93p 92.50p 93.20p 320307
12/10/2022 92.80p 94.93p 91.60p 93.20p 244165
11/10/2022 95.20p 97.69p 92.60p 92.60p 116815
10/10/2022 98.00p 98.00p 95.20p 97.00p 146326
07/10/2022 99.00p 99.00p 96.24p 97.00p 113411
06/10/2022 99.00p 99.00p 97.26p 99.00p 133004
05/10/2022 97.40p 97.75p 95.62p 95.80p 172182
04/10/2022 97.80p 98.00p 96.00p 98.00p 302375
03/10/2022 97.40p 97.60p 90.34p 97.60p 234525
30/09/2022 93.00p 95.10p 92.00p 94.00p 194983
29/09/2022 92.60p 98.00p 91.70p 93.40p 398081
28/09/2022 98.00p 101.00p 91.80p 97.00p 291745
27/09/2022 98.40p 100.50p 97.00p 99.00p 367032
26/09/2022 100.00p 102.00p 98.00p 100.50p 193901
23/09/2022 102.00p 102.60p 98.50p 100.00p 497639
22/09/2022 106.50p 106.50p 100.00p 100.00p 518456
21/09/2022 105.50p 107.50p 104.17p 106.50p 102291
20/09/2022 101.00p 106.60p 101.00p 106.50p 203932
19/09/2022 102.00p 105.38p 101.00p 101.00p 141448
16/09/2022 102.00p 105.38p 101.00p 101.00p 141448
15/09/2022 105.00p 107.75p 102.65p 104.00p 337023
14/09/2022 107.00p 107.56p 104.28p 107.00p 145073
13/09/2022 105.50p 110.50p 105.50p 107.00p 449059
12/09/2022 107.00p 108.20p 106.00p 107.50p 394223
09/09/2022 106.50p 108.00p 106.00p 107.00p 230377
08/09/2022 106.50p 107.73p 105.00p 107.00p 228245
07/09/2022 104.50p 109.50p 104.18p 108.00p 125140
06/09/2022 105.50p 112.50p 103.50p 108.25p 100763
05/09/2022 106.00p 110.00p 102.50p 106.50p 186609
02/09/2022 111.50p 111.50p 106.00p 108.75p 71617
01/09/2022 109.00p 111.50p 106.00p 107.50p 255028
31/08/2022 110.00p 114.00p 109.50p 110.00p 373276
30/08/2022 114.00p 115.50p 110.50p 111.50p 164092
29/08/2022 116.00p 120.50p 111.50p 112.75p 361471
26/08/2022 116.00p 120.50p 111.50p 112.75p 261471
25/08/2022 116.00p 118.30p 114.00p 116.00p 205671
24/08/2022 115.50p 117.39p 114.20p 115.50p 288569
23/08/2022 120.00p 121.14p 116.00p 116.00p 212222
22/08/2022 122.50p 124.25p 119.50p 120.00p 313299
19/08/2022 125.50p 125.50p 122.44p 122.75p 139930
18/08/2022 125.50p 125.50p 124.00p 124.75p 111849
17/08/2022 125.50p 125.50p 123.45p 124.75p 124739
16/08/2022 125.00p 126.76p 124.00p 125.00p 255384
15/08/2022 123.00p 128.00p 123.00p 123.00p 623178
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

*Close Price adjusted for both dividends and splits