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
08/04/2021 153.00p 153.00p 145.50p 148.00p 247903
07/04/2021 147.00p 150.00p 146.75p 148.00p 256357
06/04/2021 142.50p 150.00p 142.50p 145.00p 219937
02/04/2021 145.00p 146.00p 143.00p 145.00p 131827
01/04/2021 145.00p 146.00p 143.00p 145.00p 131827
31/03/2021 146.00p 146.19p 142.00p 145.00p 176820
30/03/2021 145.00p 147.00p 139.00p 144.25p 148653
29/03/2021 143.50p 145.00p 140.75p 143.25p 174776
26/03/2021 140.50p 144.00p 139.00p 143.00p 159465
25/03/2021 140.00p 141.50p 138.00p 140.00p 111386
24/03/2021 142.50p 144.00p 140.50p 141.00p 167103
23/03/2021 142.00p 144.78p 141.00p 141.00p 202944
22/03/2021 145.00p 152.81p 143.50p 144.50p 182333
19/03/2021 143.00p 151.50p 142.50p 145.00p 246378
18/03/2021 144.00p 150.20p 143.00p 143.50p 132017
17/03/2021 147.00p 147.50p 144.50p 145.00p 353596
16/03/2021 149.00p 149.50p 144.00p 146.75p 406011
15/03/2021 146.50p 149.00p 145.50p 146.00p 449797
12/03/2021 146.00p 146.56p 141.00p 146.50p 144637
11/03/2021 139.00p 145.50p 139.00p 145.00p 114580
10/03/2021 141.50p 143.50p 136.50p 141.50p 160424
09/03/2021 142.00p 142.00p 137.00p 141.00p 150488
08/03/2021 138.50p 146.85p 134.55p 139.00p 325981
05/03/2021 142.50p 143.50p 133.50p 138.00p 238787
04/03/2021 137.50p 143.50p 137.50p 142.50p 133992
03/03/2021 146.00p 152.00p 138.70p 144.50p 319177
02/03/2021 145.50p 146.00p 140.50p 144.50p 206565
01/03/2021 145.00p 146.00p 143.00p 145.00p 196168
26/02/2021 147.50p 147.50p 139.00p 143.75p 192739
25/02/2021 147.50p 150.00p 143.22p 147.50p 317518
24/02/2021 146.00p 148.00p 141.56p 147.50p 535663
23/02/2021 146.00p 146.00p 140.50p 144.00p 232833
22/02/2021 146.00p 146.00p 140.50p 144.00p 228472
19/02/2021 144.00p 148.00p 141.96p 143.00p 280015
18/02/2021 149.00p 149.00p 141.00p 144.50p 212000
17/02/2021 145.00p 150.00p 139.00p 148.50p 318032
16/02/2021 148.50p 148.50p 144.94p 148.50p 185886
15/02/2021 143.50p 150.00p 142.25p 148.50p 350505
12/02/2021 143.50p 143.50p 139.67p 143.50p 110314
11/02/2021 142.50p 143.50p 141.00p 143.00p 214029
10/02/2021 141.50p 145.46p 136.50p 140.75p 129937
09/02/2021 139.50p 142.79p 137.99p 140.50p 177370
08/02/2021 140.50p 140.50p 132.50p 140.00p 73654
05/02/2021 135.50p 141.00p 132.00p 141.00p 465330
04/02/2021 134.00p 136.50p 132.87p 135.50p 145139
03/02/2021 133.00p 137.00p 133.00p 135.75p 89619
02/02/2021 134.50p 137.35p 133.25p 135.75p 82491
01/02/2021 133.00p 135.50p 129.00p 134.00p 134132
29/01/2021 129.00p 133.50p 129.00p 133.50p 162351
28/01/2021 136.50p 136.50p 129.00p 135.00p 319798
27/01/2021 137.00p 138.79p 135.50p 135.75p 213342
26/01/2021 138.50p 140.50p 137.00p 139.00p 193919
25/01/2021 140.00p 140.00p 136.00p 136.00p 160512
22/01/2021 141.00p 141.00p 135.50p 137.50p 92353
21/01/2021 140.50p 143.06p 136.00p 140.00p 179734
20/01/2021 139.00p 144.50p 138.46p 140.50p 190355
19/01/2021 139.00p 139.99p 135.00p 135.75p 117006
18/01/2021 136.50p 144.50p 135.50p 137.00p 270872
15/01/2021 138.00p 138.00p 135.00p 136.00p 118551
14/01/2021 140.00p 141.44p 131.89p 136.50p 319890
13/01/2021 141.50p 141.50p 136.38p 137.00p 115733
12/01/2021 141.00p 141.00p 137.79p 138.00p 83313
11/01/2021 140.50p 140.50p 136.00p 137.50p 226265
08/01/2021 141.50p 145.50p 137.50p 138.50p 344284
07/01/2021 144.00p 144.00p 138.65p 140.50p 851713
06/01/2021 143.00p 145.50p 141.22p 143.00p 328817
05/01/2021 147.50p 147.50p 142.00p 144.25p 176627
04/01/2021 146.00p 150.00p 143.73p 147.50p 322263
31/12/2020 144.00p 146.00p 143.00p 145.00p 173093
30/12/2020 150.00p 150.00p 143.50p 145.00p 562910
28/12/2020 136.00p 144.00p 134.74p 136.75p 247009
24/12/2020 136.00p 144.00p 134.74p 136.75p 247009
23/12/2020 132.00p 137.00p 129.25p 134.50p 175818
22/12/2020 130.00p 135.03p 128.75p 130.25p 143350
21/12/2020 130.00p 133.13p 123.08p 127.50p 291238
18/12/2020 136.00p 138.00p 133.00p 133.00p 164418
17/12/2020 134.00p 138.42p 131.94p 136.00p 126724
16/12/2020 132.00p 138.50p 131.65p 136.75p 282075
15/12/2020 132.00p 134.38p 129.00p 132.00p 216492
14/12/2020 129.50p 132.42p 126.20p 128.50p 232750
11/12/2020 129.50p 130.00p 120.50p 128.00p 282116
10/12/2020 133.00p 135.00p 129.00p 131.00p 243984
09/12/2020 132.00p 135.00p 128.80p 135.00p 180413
08/12/2020 136.00p 136.81p 132.00p 132.00p 162283
07/12/2020 137.00p 137.85p 129.00p 134.50p 427395
04/12/2020 137.00p 137.79p 129.50p 136.00p 172907
03/12/2020 134.50p 138.50p 128.50p 137.00p 298845
02/12/2020 130.00p 134.50p 127.25p 133.75p 283794
01/12/2020 132.00p 132.00p 126.15p 127.25p 226877
30/11/2020 129.00p 135.00p 128.00p 131.00p 372800
27/11/2020 133.00p 133.00p 126.00p 131.50p 349547
26/11/2020 133.00p 136.00p 132.00p 132.00p 200666
25/11/2020 136.00p 136.50p 130.75p 132.00p 411545
24/11/2020 135.00p 136.00p 132.00p 136.00p 266436
23/11/2020 126.50p 137.00p 126.50p 130.75p 375489
20/11/2020 132.00p 134.02p 129.83p 130.50p 171173
19/11/2020 132.50p 133.86p 130.26p 133.25p 195500
18/11/2020 132.00p 132.33p 128.67p 131.25p 311867
17/11/2020 132.50p 132.72p 124.00p 127.00p 545647
16/11/2020 132.50p 134.00p 128.00p 131.00p 511858
13/11/2020 127.00p 133.50p 127.00p 132.00p 226229
12/11/2020 126.50p 128.14p 124.48p 126.50p 188545
10/11/2020 126.00p 127.00p 122.53p 125.00p 378243
09/11/2020 120.00p 124.33p 117.88p 123.00p 983562
06/11/2020 120.00p 121.90p 117.50p 118.75p 98470
05/11/2020 123.00p 124.30p 118.00p 118.00p 92275
04/11/2020 123.50p 124.50p 122.00p 123.00p 181073
03/11/2020 124.50p 125.61p 120.54p 123.00p 89005
02/11/2020 122.00p 123.53p 120.51p 121.50p 122295
30/10/2020 121.50p 121.50p 120.19p 121.00p 60195
29/10/2020 122.00p 122.00p 120.13p 120.50p 119603
28/10/2020 122.00p 123.90p 120.00p 120.00p 104165
27/10/2020 128.00p 128.00p 124.00p 124.00p 107479
26/10/2020 125.00p 129.00p 123.87p 126.00p 110990
23/10/2020 125.00p 127.50p 124.73p 127.00p 216926
22/10/2020 124.00p 124.00p 119.61p 124.00p 114961
21/10/2020 120.00p 126.00p 118.50p 124.00p 164818
20/10/2020 119.00p 122.91p 119.00p 119.00p 116703
19/10/2020 120.00p 123.56p 115.58p 119.50p 118506
16/10/2020 120.00p 124.12p 117.75p 117.75p 21801
15/10/2020 120.00p 125.00p 119.90p 123.25p 142960
14/10/2020 121.00p 124.00p 120.60p 122.50p 113348
13/10/2020 119.50p 123.94p 115.32p 123.00p 179840
12/10/2020 118.00p 123.00p 117.50p 120.50p 371167
09/10/2020 116.50p 119.50p 115.36p 117.25p 171826
08/10/2020 116.00p 117.16p 115.03p 116.00p 286213
07/10/2020 115.50p 118.50p 115.25p 115.75p 63012
06/10/2020 115.50p 119.69p 114.75p 116.50p 181235
05/10/2020 114.00p 116.00p 112.35p 114.00p 201410
02/10/2020 112.00p 115.17p 109.50p 113.00p 124715
01/10/2020 111.00p 113.00p 109.43p 110.75p 129572
30/09/2020 110.00p 110.70p 107.50p 109.00p 101258
29/09/2020 111.50p 111.87p 110.00p 110.00p 69743
28/09/2020 113.00p 114.50p 111.50p 111.75p 98215
25/09/2020 111.00p 112.98p 110.00p 111.00p 95312
24/09/2020 115.00p 112.98p 110.75p 110.75p 79486
23/09/2020 115.00p 115.00p 113.00p 113.00p 86318
22/09/2020 114.50p 115.00p 112.50p 112.50p 59571
21/09/2020 115.50p 116.38p 112.50p 114.00p 231029
18/09/2020 115.00p 117.92p 115.00p 115.00p 95255
17/09/2020 116.00p 117.56p 116.00p 116.00p 64396
16/09/2020 116.00p 119.00p 115.50p 117.25p 164638
15/09/2020 118.00p 118.80p 116.00p 117.25p 78164
14/09/2020 119.00p 121.00p 116.25p 116.75p 184386
11/09/2020 115.00p 118.64p 115.00p 118.00p 76496
10/09/2020 118.00p 119.00p 116.00p 117.00p 317491
09/09/2020 117.00p 118.18p 116.12p 116.50p 80222
08/09/2020 117.50p 118.00p 116.00p 117.00p 89867
07/09/2020 117.50p 118.61p 116.00p 116.50p 93417
04/09/2020 117.50p 118.64p 116.50p 116.50p 78344
03/09/2020 119.00p 121.06p 118.00p 118.00p 80915
02/09/2020 120.00p 120.64p 118.10p 120.00p 35625
01/09/2020 118.50p 120.00p 117.80p 119.50p 61689
31/08/2020 119.50p 120.00p 117.37p 120.00p 63809
28/08/2020 119.50p 120.00p 117.37p 120.00p 63809
27/08/2020 119.00p 120.00p 116.50p 117.25p 240912
26/08/2020 119.00p 120.00p 118.33p 120.00p 93809
25/08/2020 117.50p 119.97p 117.22p 118.50p 180562
24/08/2020 117.00p 117.50p 115.25p 117.50p 77654
21/08/2020 114.50p 117.23p 114.50p 116.50p 67588
20/08/2020 114.50p 117.00p 114.50p 116.00p 135511
19/08/2020 115.00p 117.38p 115.00p 116.00p 105012
18/08/2020 118.50p 118.50p 115.00p 117.50p 97143
17/08/2020 117.00p 118.18p 116.00p 118.00p 88875
14/08/2020 117.00p 118.13p 115.86p 117.50p 95531
13/08/2020 115.00p 118.15p 114.50p 114.50p 44120
12/08/2020 112.00p 117.50p 112.00p 116.25p 145284
11/08/2020 114.00p 117.00p 113.21p 117.00p 175983
10/08/2020 112.00p 114.64p 112.86p 113.25p 142143
07/08/2020 112.00p 113.50p 110.80p 112.00p 77686
06/08/2020 112.00p 112.17p 109.50p 110.50p 38966
05/08/2020 112.00p 112.00p 111.00p 112.00p 134873
04/08/2020 110.00p 111.67p 109.02p 110.75p 116993
03/08/2020 109.00p 110.00p 109.00p 110.00p 501535
31/07/2020 109.50p 110.00p 109.25p 110.00p 91308
30/07/2020 109.00p 109.50p 108.00p 109.50p 128358
29/07/2020 108.00p 110.00p 108.00p 110.00p 194950
28/07/2020 109.00p 109.50p 108.00p 109.00p 269009
27/07/2020 108.00p 108.31p 107.54p 108.00p 81146
24/07/2020 107.00p 109.00p 106.31p 109.00p 121564
23/07/2020 108.00p 108.00p 106.50p 108.00p 63862
22/07/2020 105.00p 108.00p 105.00p 107.50p 130640
21/07/2020 105.00p 107.67p 105.00p 106.50p 120822
20/07/2020 105.50p 106.14p 104.73p 105.00p 682867
17/07/2020 106.00p 106.01p 105.50p 105.50p 87021
16/07/2020 107.00p 107.00p 105.00p 105.00p 1650744
15/07/2020 105.50p 106.25p 104.00p 106.25p 90417
14/07/2020 105.50p 106.79p 103.50p 103.50p 142927
13/07/2020 107.00p 107.00p 104.66p 105.00p 104352
10/07/2020 105.50p 106.21p 103.63p 105.25p 227064
09/07/2020 104.50p 107.40p 103.00p 105.00p 117196
08/07/2020 107.00p 107.00p 104.50p 105.25p 721935
07/07/2020 108.00p 109.00p 107.00p 108.50p 149213
06/07/2020 106.50p 108.00p 105.03p 108.00p 254040
03/07/2020 107.00p 108.39p 105.00p 106.50p 188454
02/07/2020 106.00p 107.59p 106.00p 106.25p 105175
01/07/2020 106.50p 106.50p 105.00p 105.00p 185883
30/06/2020 104.00p 106.60p 104.00p 106.00p 99634
29/06/2020 108.50p 110.00p 103.50p 106.00p 130126
26/06/2020 106.50p 108.00p 104.50p 104.50p 292795

*Close Price adjusted for both dividends and splits