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
25/06/2020 108.00p 108.00p 105.88p 106.50p 94801
24/06/2020 105.50p 108.00p 103.50p 108.00p 165608
23/06/2020 108.00p 108.95p 106.23p 108.50p 159773
22/06/2020 107.50p 107.50p 104.51p 107.00p 85506
19/06/2020 106.50p 108.25p 104.00p 108.00p 265104
18/06/2020 108.00p 108.82p 106.00p 106.00p 234921
17/06/2020 107.00p 110.55p 108.39p 109.50p 110893
16/06/2020 107.00p 110.50p 106.30p 109.50p 110977
15/06/2020 103.00p 106.25p 101.06p 106.25p 149157
12/06/2020 106.00p 108.40p 106.00p 106.00p 108482
11/06/2020 108.50p 110.28p 108.01p 108.50p 169428
10/06/2020 112.00p 112.83p 110.00p 110.00p 102335
09/06/2020 112.50p 113.09p 110.55p 111.50p 151799
08/06/2020 113.00p 113.50p 111.50p 112.50p 135221
05/06/2020 112.00p 113.25p 111.00p 111.00p 209272
04/06/2020 114.00p 117.00p 110.50p 110.50p 179641
03/06/2020 113.00p 115.01p 112.00p 114.00p 227357
02/06/2020 110.00p 113.58p 110.00p 112.00p 71975
01/06/2020 110.00p 114.00p 109.00p 109.00p 239873
29/05/2020 109.00p 111.97p 107.50p 108.00p 79879
28/05/2020 114.00p 114.00p 108.99p 109.50p 270411
27/05/2020 102.00p 111.00p 102.00p 107.00p 256159
26/05/2020 106.50p 107.42p 103.19p 105.00p 175400
22/05/2020 101.00p 104.88p 100.60p 103.50p 141854
21/05/2020 102.50p 103.80p 99.78p 102.50p 202038
20/05/2020 103.50p 105.50p 100.00p 102.50p 294725
19/05/2020 104.00p 104.50p 102.00p 103.00p 339631
18/05/2020 104.00p 106.00p 102.28p 103.50p 148344
15/05/2020 102.00p 105.25p 102.00p 105.25p 63195
14/05/2020 105.00p 105.53p 100.00p 101.50p 82076
13/05/2020 112.50p 112.50p 106.00p 106.00p 113216
12/05/2020 107.00p 110.43p 107.00p 108.00p 77046
11/05/2020 109.00p 112.30p 106.50p 107.00p 146489
07/05/2020 108.00p 112.07p 107.50p 107.50p 105084
06/05/2020 111.00p 113.50p 108.22p 110.00p 101755
05/05/2020 107.50p 110.75p 104.50p 107.50p 68872
01/05/2020 110.00p 111.70p 107.80p 110.50p 90272
30/04/2020 114.00p 115.00p 109.00p 113.00p 206260
29/04/2020 110.50p 112.50p 107.00p 112.50p 251765
28/04/2020 109.50p 111.80p 108.07p 110.50p 180800
27/04/2020 103.00p 109.00p 102.50p 106.50p 237634
24/04/2020 102.50p 105.00p 102.13p 105.00p 197728
23/04/2020 103.00p 105.98p 102.95p 105.25p 90165
22/04/2020 104.00p 105.25p 103.00p 104.00p 142141
21/04/2020 104.00p 105.50p 103.50p 103.50p 72517
20/04/2020 106.00p 106.00p 103.50p 104.25p 117736
17/04/2020 106.00p 106.65p 103.62p 103.75p 206209
16/04/2020 109.00p 105.00p 101.16p 104.50p 86809
15/04/2020 109.00p 109.95p 97.20p 104.00p 265727
14/04/2020 111.00p 115.99p 109.70p 110.25p 199068
09/04/2020 114.00p 116.98p 112.35p 113.75p 183062
08/04/2020 107.50p 112.75p 102.72p 112.75p 271639
07/04/2020 104.00p 109.47p 104.00p 107.75p 242481
06/04/2020 102.00p 103.50p 99.80p 102.50p 161539
03/04/2020 99.60p 103.00p 95.00p 99.60p 228080
02/04/2020 99.00p 99.28p 96.31p 98.10p 105464
01/04/2020 100.00p 101.25p 97.40p 99.80p 261109
31/03/2020 96.00p 101.90p 95.19p 101.00p 283692
30/03/2020 93.00p 95.00p 90.41p 93.90p 589554
27/03/2020 92.20p 95.92p 89.80p 93.60p 221779
26/03/2020 87.80p 93.18p 86.36p 93.00p 294021
25/03/2020 87.20p 89.73p 84.20p 89.00p 481059
24/03/2020 81.20p 86.40p 78.86p 83.60p 395651
23/03/2020 82.60p 82.60p 77.20p 79.50p 162942
20/03/2020 75.00p 86.00p 73.06p 86.00p 410158
19/03/2020 77.00p 77.00p 70.00p 73.00p 253974
18/03/2020 91.00p 91.17p 77.00p 79.00p 264317
17/03/2020 95.00p 96.60p 93.15p 93.20p 274989
16/03/2020 100.00p 100.09p 93.20p 94.00p 610439
13/03/2020 109.50p 110.00p 106.00p 107.00p 123184
12/03/2020 110.00p 110.35p 104.00p 106.00p 365557
11/03/2020 116.00p 116.00p 113.00p 113.00p 139907
10/03/2020 115.00p 117.00p 114.53p 115.00p 179730
09/03/2020 109.00p 115.00p 106.62p 114.50p 305988
06/03/2020 120.00p 122.13p 117.77p 120.50p 167489
05/03/2020 122.50p 124.72p 121.11p 124.00p 178407
04/03/2020 124.50p 125.00p 122.75p 124.00p 131389
03/03/2020 120.50p 125.06p 120.00p 122.50p 431430
02/03/2020 124.00p 125.72p 117.68p 119.00p 370627
28/02/2020 121.50p 121.60p 114.00p 120.00p 468412
27/02/2020 131.00p 132.10p 122.50p 124.50p 342502
26/02/2020 134.00p 134.00p 128.88p 134.00p 246400
25/02/2020 135.00p 136.78p 134.00p 135.50p 139199
24/02/2020 137.00p 137.90p 134.50p 136.25p 173621
21/02/2020 139.00p 140.10p 137.50p 139.25p 109429
20/02/2020 138.50p 141.00p 135.00p 139.75p 301742
19/02/2020 139.00p 140.30p 119.00p 137.50p 484764
18/02/2020 138.00p 139.02p 137.53p 138.50p 174198
17/02/2020 140.00p 141.40p 139.00p 139.00p 216604
14/02/2020 142.00p 141.90p 139.78p 141.00p 123740
13/02/2020 142.00p 142.60p 139.50p 139.50p 122622
12/02/2020 143.50p 144.50p 142.00p 143.00p 150162
11/02/2020 142.00p 144.20p 142.30p 143.50p 182365
10/02/2020 142.00p 143.50p 141.92p 142.75p 278416
07/02/2020 142.00p 144.00p 142.00p 143.25p 87689
06/02/2020 144.00p 145.48p 142.15p 143.00p 122294
05/02/2020 144.00p 145.03p 141.91p 144.00p 80044
04/02/2020 143.00p 143.98p 142.30p 143.00p 118217
03/02/2020 141.00p 142.00p 138.45p 141.75p 196580
31/01/2020 139.50p 141.38p 138.88p 141.00p 61873
30/01/2020 141.50p 142.50p 139.50p 141.00p 100799
29/01/2020 143.50p 144.50p 141.50p 142.75p 243969
28/01/2020 140.00p 143.45p 142.00p 142.25p 205767
27/01/2020 140.00p 142.75p 139.17p 141.00p 246014
24/01/2020 143.00p 144.00p 141.90p 144.00p 134748
23/01/2020 141.00p 142.72p 140.63p 141.00p 180360
22/01/2020 140.50p 142.73p 139.30p 142.00p 402426
21/01/2020 141.00p 141.00p 137.84p 139.75p 156179
20/01/2020 143.00p 143.80p 141.02p 143.25p 213250
17/01/2020 144.50p 145.00p 142.29p 144.00p 187653
16/01/2020 144.50p 144.50p 141.50p 141.50p 285188
15/01/2020 145.00p 146.38p 143.02p 144.00p 156066
14/01/2020 143.00p 144.00p 142.00p 143.00p 199011
13/01/2020 141.00p 143.00p 139.54p 141.75p 250409
10/01/2020 140.00p 141.60p 138.50p 139.25p 214934
09/01/2020 140.00p 142.38p 138.45p 141.00p 94712
08/01/2020 139.00p 139.45p 137.28p 138.25p 101922
07/01/2020 139.00p 139.75p 138.50p 139.75p 185713
06/01/2020 139.50p 142.50p 138.30p 142.50p 176174
03/01/2020 146.00p 146.50p 141.97p 142.50p 229424
02/01/2020 150.00p 150.00p 144.09p 146.25p 599989
31/12/2019 148.50p 149.10p 144.10p 146.00p 122623
30/12/2019 148.50p 149.00p 144.83p 146.00p 212376
27/12/2019 146.00p 148.00p 144.32p 145.75p 380796
24/12/2019 145.50p 147.00p 142.46p 145.25p 152376
23/12/2019 139.00p 145.47p 139.00p 144.25p 477905
20/12/2019 141.00p 142.20p 138.00p 138.00p 311926
19/12/2019 143.00p 144.00p 139.18p 140.50p 402729
18/12/2019 142.00p 144.00p 140.17p 142.75p 280011
17/12/2019 142.50p 142.50p 139.50p 141.00p 267249
16/12/2019 143.00p 143.00p 138.50p 140.75p 666350
13/12/2019 134.00p 149.00p 133.80p 140.25p 1225549
12/12/2019 129.50p 131.68p 129.30p 131.50p 233763
11/12/2019 129.50p 130.50p 127.69p 128.50p 188749
10/12/2019 128.50p 129.14p 128.00p 129.00p 763169
09/12/2019 129.00p 129.50p 127.00p 127.75p 209377
06/12/2019 127.50p 128.21p 126.94p 127.25p 100819
05/12/2019 127.50p 128.39p 126.63p 128.00p 123912
04/12/2019 130.00p 130.00p 128.00p 129.25p 225042
03/12/2019 130.00p 130.10p 127.63p 128.25p 163364
02/12/2019 132.00p 134.00p 130.00p 130.50p 294105
29/11/2019 132.50p 133.55p 130.50p 131.00p 337241
28/11/2019 127.00p 136.78p 127.00p 132.50p 408860
27/11/2019 127.00p 128.50p 124.97p 127.75p 863450
26/11/2019 125.00p 125.50p 123.92p 125.00p 276167
25/11/2019 122.50p 125.00p 122.15p 124.00p 240458
22/11/2019 123.00p 123.88p 121.62p 122.50p 686516
21/11/2019 122.50p 124.00p 122.22p 123.00p 149046
20/11/2019 122.50p 123.50p 120.60p 123.50p 500601
19/11/2019 120.00p 121.84p 119.50p 120.75p 364911
18/11/2019 119.50p 119.79p 118.60p 119.00p 201370
15/11/2019 118.50p 119.33p 118.50p 119.00p 555451
14/11/2019 117.50p 118.50p 116.25p 118.00p 145110
13/11/2019 117.00p 118.12p 116.00p 117.00p 145661
12/11/2019 119.00p 119.80p 115.50p 117.00p 389740
11/11/2019 118.50p 121.50p 117.50p 119.50p 277897
08/11/2019 116.50p 120.38p 115.03p 118.50p 1690687
07/11/2019 115.00p 116.50p 114.43p 115.50p 525121
06/11/2019 114.50p 115.50p 113.70p 114.25p 44963
05/11/2019 115.00p 116.00p 113.71p 116.00p 256983
04/11/2019 113.00p 114.97p 112.06p 114.00p 1236987
01/11/2019 113.00p 113.00p 112.00p 112.00p 80615
31/10/2019 113.00p 113.00p 111.00p 111.00p 44146
30/10/2019 111.50p 112.50p 111.00p 111.00p 4753010
29/10/2019 112.00p 112.49p 111.00p 112.00p 530713
28/10/2019 110.50p 111.28p 109.00p 110.00p 94681
25/10/2019 111.00p 111.19p 110.15p 111.00p 765312
24/10/2019 109.00p 110.50p 108.90p 110.00p 1021019
23/10/2019 110.50p 110.75p 109.38p 110.75p 119488
22/10/2019 111.00p 111.11p 109.23p 110.50p 223686
21/10/2019 112.00p 112.00p 109.00p 109.50p 361789
18/10/2019 110.00p 110.50p 109.00p 109.00p 423390
17/10/2019 111.00p 111.99p 110.50p 110.50p 1258275
16/10/2019 111.00p 111.05p 110.46p 110.50p 147622
15/10/2019 109.00p 111.00p 108.15p 110.00p 747462
14/10/2019 108.00p 109.12p 107.51p 108.00p 230435
11/10/2019 108.00p 109.00p 107.00p 107.00p 627204
10/10/2019 108.00p 108.83p 107.00p 108.00p 72160
09/10/2019 107.50p 108.50p 106.50p 107.50p 413506
08/10/2019 108.50p 109.62p 108.06p 108.50p 42243
07/10/2019 109.67p 109.67p 108.50p 109.00p 57082
04/10/2019 107.00p 111.00p 107.00p 109.50p 80393
03/10/2019 107.50p 108.39p 107.00p 107.75p 34183
02/10/2019 108.50p 109.94p 107.50p 108.00p 89808
01/10/2019 110.50p 110.50p 108.27p 110.50p 90371
30/09/2019 110.00p 110.00p 108.00p 109.00p 38315
27/09/2019 109.74p 110.48p 108.13p 110.00p 31002
26/09/2019 108.02p 109.44p 107.76p 109.00p 60983
25/09/2019 110.52p 110.52p 107.50p 109.74p 61823
24/09/2019 110.52p 111.07p 110.42p 111.00p 18220
23/09/2019 111.04p 111.18p 110.24p 111.04p 26451
20/09/2019 111.00p 111.00p 110.29p 111.00p 62515
19/09/2019 111.04p 111.04p 110.11p 110.57p 15155
18/09/2019 112.00p 112.00p 110.42p 111.00p 23000
17/09/2019 111.50p 111.50p 110.22p 110.82p 17135
16/09/2019 110.50p 111.04p 110.00p 110.51p 19714
13/09/2019 110.50p 110.82p 108.52p 110.37p 15734
12/09/2019 109.78p 110.38p 108.60p 109.61p 55749
11/09/2019 109.98p 110.19p 108.95p 109.34p 22798
10/09/2019 109.18p 109.68p 108.03p 109.50p 63602

*Close Price adjusted for both dividends and splits