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
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
01/11/2021 169.00p 170.09p 168.40p 169.50p 270092
29/10/2021 166.50p 169.00p 165.25p 168.50p 244351
28/10/2021 166.00p 168.70p 164.00p 166.50p 133876
27/10/2021 168.50p 169.00p 166.00p 167.00p 71422
26/10/2021 167.50p 167.75p 165.25p 167.50p 263066
25/10/2021 166.00p 168.00p 163.50p 165.50p 125113
22/10/2021 166.00p 168.00p 165.00p 166.00p 131498
21/10/2021 167.00p 171.50p 166.73p 168.00p 270910
20/10/2021 170.00p 170.75p 165.50p 169.50p 85336
19/10/2021 168.50p 170.00p 167.50p 170.00p 134566
18/10/2021 170.00p 170.00p 167.00p 168.50p 520220
15/10/2021 169.50p 171.36p 166.70p 167.00p 205244
14/10/2021 165.00p 167.50p 164.10p 167.50p 181490
13/10/2021 163.00p 164.85p 162.00p 163.00p 100089
12/10/2021 161.50p 163.25p 161.00p 162.00p 162318
11/10/2021 160.00p 162.46p 159.75p 160.75p 241470
08/10/2021 162.00p 162.93p 159.00p 159.00p 102242
07/10/2021 159.50p 162.00p 159.50p 162.00p 216777
06/10/2021 159.50p 161.96p 157.76p 160.00p 179398
05/10/2021 161.50p 163.00p 161.00p 162.00p 193579
04/10/2021 162.00p 163.50p 160.00p 160.00p 387038
01/10/2021 163.00p 164.00p 161.10p 162.00p 291976
30/09/2021 164.00p 165.50p 163.50p 164.00p 240191
29/09/2021 163.00p 164.96p 162.12p 163.50p 211931
28/09/2021 166.00p 168.18p 161.50p 162.25p 279587
27/09/2021 169.50p 174.00p 166.00p 166.00p 342261
24/09/2021 172.50p 175.50p 171.41p 172.25p 209674
23/09/2021 174.50p 175.50p 170.00p 175.50p 218019
22/09/2021 173.00p 175.00p 171.00p 173.75p 186534
21/09/2021 174.00p 175.50p 170.50p 172.00p 313321
20/09/2021 177.50p 179.00p 169.33p 171.00p 756589
17/09/2021 181.00p 181.50p 175.00p 175.00p 371527
16/09/2021 178.50p 184.00p 178.50p 180.00p 250966
15/09/2021 181.00p 181.66p 177.50p 177.50p 203008
14/09/2021 183.00p 183.50p 180.50p 181.00p 251183
13/09/2021 181.50p 183.50p 181.00p 182.50p 317423
10/09/2021 181.00p 184.00p 178.50p 182.50p 252232
09/09/2021 180.00p 181.00p 176.50p 181.00p 156077
08/09/2021 179.00p 181.00p 179.00p 180.50p 148267
07/09/2021 178.00p 181.00p 177.50p 179.50p 205830
06/09/2021 178.00p 180.47p 177.00p 177.00p 163494
03/09/2021 177.00p 179.96p 177.00p 178.25p 161723
02/09/2021 178.00p 179.00p 176.50p 176.50p 271890
01/09/2021 178.00p 180.00p 177.45p 177.50p 189874
31/08/2021 178.50p 179.50p 176.70p 177.00p 310828
30/08/2021 176.50p 177.98p 176.00p 177.75p 257499
27/08/2021 176.50p 177.98p 176.00p 177.75p 257499
26/08/2021 176.50p 178.00p 176.25p 177.00p 288429
25/08/2021 176.50p 178.78p 175.51p 176.50p 213160
24/08/2021 177.00p 177.00p 175.50p 175.50p 106439
23/08/2021 177.00p 177.63p 175.00p 175.00p 180839
20/08/2021 176.00p 177.00p 174.86p 176.00p 109261
19/08/2021 174.00p 176.30p 172.49p 175.50p 144010
18/08/2021 176.00p 177.00p 173.75p 175.50p 404730
17/08/2021 176.50p 176.50p 174.00p 176.25p 480464
16/08/2021 176.50p 177.46p 175.99p 176.00p 180383
13/08/2021 178.00p 178.00p 176.50p 177.50p 174141
12/08/2021 175.50p 177.70p 175.50p 177.50p 177175
11/08/2021 175.00p 177.00p 174.00p 176.00p 431909
10/08/2021 176.00p 178.00p 173.75p 175.25p 354696
09/08/2021 175.00p 175.50p 174.50p 175.50p 277865
06/08/2021 175.50p 175.50p 173.00p 173.00p 168446
05/08/2021 175.50p 177.00p 174.00p 176.00p 264485
04/08/2021 176.00p 176.50p 174.73p 175.00p 286570
03/08/2021 175.50p 176.00p 173.88p 174.50p 341637
02/08/2021 172.00p 175.97p 170.43p 173.75p 386803
30/07/2021 172.00p 173.00p 169.54p 173.00p 126901
29/07/2021 171.50p 172.00p 169.00p 170.00p 179774
28/07/2021 170.00p 171.50p 169.48p 170.25p 282490
27/07/2021 169.00p 171.00p 168.00p 169.75p 586240
26/07/2021 170.00p 170.50p 168.00p 169.75p 243954
23/07/2021 169.50p 170.50p 168.00p 169.50p 331894
22/07/2021 165.00p 169.00p 165.00p 168.00p 230940
21/07/2021 167.00p 167.00p 165.00p 166.50p 313674
20/07/2021 166.00p 167.00p 163.50p 165.00p 270237
19/07/2021 166.50p 166.50p 164.50p 164.50p 214465
16/07/2021 169.00p 170.00p 166.50p 167.25p 242365
15/07/2021 169.00p 169.50p 167.00p 167.00p 135711
14/07/2021 168.50p 169.00p 167.87p 168.75p 176528
13/07/2021 169.00p 170.00p 168.88p 169.00p 203874
12/07/2021 168.50p 169.50p 167.50p 168.50p 207086
09/07/2021 170.00p 174.28p 168.50p 169.00p 391875
08/07/2021 168.50p 169.49p 166.50p 166.50p 213072
07/07/2021 170.00p 171.00p 169.50p 169.50p 239329
06/07/2021 168.50p 170.50p 166.50p 168.75p 349188
05/07/2021 165.00p 170.33p 162.50p 168.75p 418839
02/07/2021 165.00p 166.50p 164.00p 164.00p 152207
01/07/2021 163.00p 165.50p 160.98p 164.50p 370573
30/06/2021 162.00p 163.00p 160.00p 161.00p 99381
29/06/2021 163.00p 164.00p 161.44p 163.00p 99878
28/06/2021 161.00p 163.48p 158.99p 160.25p 155799
25/06/2021 159.00p 161.00p 158.00p 159.00p 141743
24/06/2021 159.00p 161.00p 157.60p 158.50p 126987
23/06/2021 155.50p 158.12p 153.50p 157.75p 112370
22/06/2021 154.50p 160.00p 153.50p 155.50p 76518
21/06/2021 153.50p 155.50p 151.50p 154.00p 309933
18/06/2021 154.50p 154.50p 151.50p 154.00p 178053
17/06/2021 154.50p 155.50p 151.26p 154.75p 278483
16/06/2021 157.00p 158.82p 156.00p 157.00p 159224
15/06/2021 158.00p 160.00p 155.00p 156.75p 333537
14/06/2021 157.00p 163.00p 157.00p 158.00p 346395
11/06/2021 156.50p 158.00p 153.95p 157.00p 89071
10/06/2021 157.00p 158.00p 155.51p 157.00p 85756
09/06/2021 157.00p 157.00p 154.50p 155.50p 160475
08/06/2021 154.00p 157.50p 152.90p 156.00p 170229
07/06/2021 157.50p 163.00p 154.99p 158.00p 137388
04/06/2021 155.00p 156.00p 154.50p 156.00p 117551
03/06/2021 157.00p 158.00p 154.39p 156.50p 129415
02/06/2021 159.00p 159.00p 156.81p 158.00p 79100
01/06/2021 158.50p 159.15p 154.50p 158.25p 142585
28/05/2021 157.50p 163.00p 155.00p 158.50p 182499
27/05/2021 155.00p 159.50p 154.75p 157.00p 664323
26/05/2021 154.50p 157.00p 153.00p 156.50p 175115
25/05/2021 150.00p 156.50p 150.00p 154.25p 359767
24/05/2021 154.50p 155.00p 150.49p 154.50p 327496
21/05/2021 153.00p 154.50p 153.00p 154.00p 88785
20/05/2021 152.50p 155.80p 152.05p 153.75p 84684
19/05/2021 154.50p 154.50p 148.32p 150.00p 637163
18/05/2021 154.50p 156.00p 153.00p 153.00p 133048
17/05/2021 156.00p 156.08p 153.00p 153.75p 156769
14/05/2021 154.00p 159.50p 148.00p 153.75p 371419
13/05/2021 154.50p 154.50p 148.00p 153.00p 249927
12/05/2021 155.00p 156.00p 152.00p 154.50p 310143
11/05/2021 157.50p 157.50p 150.00p 154.75p 368270
10/05/2021 159.00p 161.32p 156.65p 156.75p 149087
07/05/2021 158.50p 159.50p 156.00p 158.00p 339722
06/05/2021 159.50p 159.50p 157.45p 157.50p 237422
05/05/2021 156.50p 160.65p 155.50p 157.75p 462629
04/05/2021 157.50p 160.65p 155.00p 155.00p 268388
03/05/2021 156.50p 159.83p 154.03p 157.50p 335256
30/04/2021 156.50p 159.83p 154.03p 157.50p 335256
29/04/2021 164.00p 164.00p 156.00p 157.00p 246787
28/04/2021 156.50p 159.00p 154.00p 159.00p 205210
27/04/2021 158.50p 162.01p 156.00p 156.50p 493862
26/04/2021 155.00p 160.83p 153.95p 156.25p 327015
23/04/2021 157.50p 158.50p 153.50p 155.50p 193673
22/04/2021 158.50p 159.70p 156.25p 156.50p 337865
21/04/2021 154.50p 160.45p 153.25p 157.00p 313397
20/04/2021 158.00p 158.50p 152.50p 153.50p 169417
19/04/2021 159.00p 161.50p 157.62p 158.00p 591778
16/04/2021 158.50p 160.14p 154.00p 158.00p 536264
15/04/2021 152.50p 160.00p 151.00p 156.50p 338853
14/04/2021 155.50p 158.00p 153.25p 154.75p 175881
13/04/2021 149.00p 153.00p 147.50p 153.00p 210476
12/04/2021 148.00p 152.50p 147.00p 150.00p 346813
09/04/2021 147.50p 149.00p 146.00p 148.50p 160203

*Close Price adjusted for both dividends and splits