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
09/09/2019 108.36p 108.90p 106.42p 108.00p 46436
06/09/2019 107.24p 107.51p 105.58p 106.50p 21936
05/09/2019 106.98p 107.87p 106.00p 106.00p 13588
04/09/2019 105.88p 107.26p 105.61p 106.59p 23840
03/09/2019 104.58p 106.00p 104.58p 105.95p 35800
02/09/2019 105.98p 105.98p 103.91p 105.98p 52139
30/08/2019 104.82p 105.50p 104.61p 105.40p 16732
29/08/2019 105.00p 105.66p 103.35p 104.16p 37098
28/08/2019 104.52p 105.41p 104.52p 105.00p 28410
27/08/2019 104.98p 105.50p 104.34p 104.34p 33348
23/08/2019 104.38p 105.00p 102.60p 104.20p 41900
22/08/2019 102.94p 102.94p 101.50p 102.50p 50854
21/08/2019 102.34p 103.00p 101.00p 102.37p 44929
20/08/2019 100.00p 101.00p 100.00p 100.99p 21333
19/08/2019 102.00p 102.16p 100.74p 101.79p 97022
16/08/2019 101.50p 102.68p 100.04p 101.30p 152193
15/08/2019 100.72p 102.76p 100.63p 102.70p 60212
14/08/2019 104.00p 104.34p 101.29p 103.00p 87832
13/08/2019 104.00p 104.54p 103.82p 104.00p 66195
12/08/2019 106.58p 106.58p 103.64p 105.13p 85100
09/08/2019 107.00p 107.00p 104.52p 104.75p 82585
08/08/2019 107.50p 107.50p 104.80p 106.20p 41628
07/08/2019 107.00p 107.50p 104.96p 107.50p 51164
06/08/2019 107.00p 107.63p 106.02p 107.49p 74532
05/08/2019 110.34p 110.46p 107.76p 108.65p 50500
02/08/2019 111.44p 111.44p 110.34p 110.80p 39913
01/08/2019 111.98p 111.98p 110.83p 111.56p 46394
31/07/2019 112.46p 112.46p 110.96p 111.62p 27768
30/07/2019 112.50p 112.50p 110.52p 111.34p 29790
29/07/2019 112.36p 112.36p 110.76p 111.27p 88013
26/07/2019 112.34p 112.34p 111.00p 112.26p 140441
25/07/2019 112.38p 112.38p 110.34p 111.59p 44153
24/07/2019 112.20p 112.65p 112.00p 112.24p 259515
23/07/2019 112.30p 112.71p 112.00p 112.70p 72459
22/07/2019 112.00p 112.73p 112.00p 112.00p 257195
19/07/2019 111.00p 112.74p 111.00p 112.74p 101251
18/07/2019 112.98p 112.98p 112.15p 112.70p 25044
17/07/2019 113.00p 113.00p 112.00p 112.42p 20370
16/07/2019 113.00p 113.20p 112.75p 113.20p 62973
15/07/2019 113.00p 113.11p 112.00p 112.90p 67992
12/07/2019 113.00p 113.29p 112.00p 112.47p 125497
11/07/2019 113.00p 113.00p 112.20p 112.43p 73240
10/07/2019 113.00p 113.00p 111.16p 112.27p 40514
09/07/2019 113.00p 113.00p 111.20p 112.00p 50988
08/07/2019 112.30p 113.00p 111.33p 112.75p 85953
05/07/2019 113.54p 113.54p 111.32p 112.69p 42657
04/07/2019 113.50p 113.50p 112.00p 112.00p 16720
03/07/2019 113.50p 113.50p 112.02p 112.50p 100100
02/07/2019 114.00p 114.00p 112.70p 112.70p 47655
01/07/2019 114.98p 114.98p 112.82p 113.91p 83747
28/06/2019 114.96p 114.96p 112.50p 112.50p 3948
27/06/2019 114.94p 114.94p 112.10p 112.16p 16773
26/06/2019 113.00p 114.96p 112.39p 113.72p 46316
25/06/2019 113.02p 113.77p 113.00p 113.50p 69052
24/06/2019 113.02p 113.81p 113.00p 113.00p 69501
21/06/2019 115.48p 115.48p 110.02p 110.02p 163500
20/06/2019 114.00p 114.44p 113.44p 114.44p 67187
19/06/2019 113.52p 114.50p 113.44p 113.59p 47181
18/06/2019 114.20p 114.77p 114.20p 114.50p 50368
17/06/2019 113.52p 114.49p 113.52p 114.14p 74256
14/06/2019 115.46p 115.46p 113.79p 114.10p 176323
13/06/2019 114.00p 114.24p 113.95p 114.00p 28640
12/06/2019 114.25p 114.25p 113.84p 114.18p 57256
11/06/2019 115.12p 115.12p 113.85p 114.16p 21736
10/06/2019 113.42p 114.44p 113.42p 113.99p 53560
07/06/2019 114.44p 114.70p 113.57p 114.70p 42440
06/06/2019 114.35p 114.35p 113.21p 113.83p 26918
05/06/2019 113.80p 114.00p 113.32p 113.38p 36998
04/06/2019 113.33p 113.80p 113.33p 113.80p 29051
03/06/2019 115.68p 115.68p 113.20p 113.79p 103060
31/05/2019 113.52p 114.45p 113.00p 113.00p 25621
30/05/2019 115.98p 116.00p 114.41p 116.00p 35573
29/05/2019 116.00p 116.00p 113.92p 115.50p 138579
28/05/2019 116.00p 116.04p 113.54p 114.78p 43082
24/05/2019 115.98p 116.00p 113.93p 116.00p 49266
23/05/2019 115.98p 115.98p 113.52p 113.75p 91095
22/05/2019 115.00p 115.00p 114.30p 114.47p 26609
21/05/2019 114.26p 115.98p 114.01p 114.70p 77754
20/05/2019 115.50p 115.50p 113.42p 114.44p 149761
17/05/2019 114.00p 116.40p 113.92p 115.98p 53787
16/05/2019 114.52p 114.52p 114.00p 114.00p 61191
15/05/2019 114.58p 116.50p 114.50p 114.50p 77273
14/05/2019 116.48p 116.48p 114.88p 115.20p 33804
13/05/2019 115.82p 115.82p 115.03p 115.03p 54225
10/05/2019 115.00p 116.00p 114.90p 115.50p 194617
09/05/2019 116.00p 116.50p 114.78p 114.78p 69218
08/05/2019 115.00p 115.50p 114.69p 115.27p 59740
07/05/2019 116.00p 116.21p 114.62p 115.65p 136012
03/05/2019 116.00p 116.84p 115.80p 115.90p 381013
02/05/2019 115.50p 116.21p 115.04p 116.21p 62114
01/05/2019 116.50p 116.78p 116.17p 116.65p 109243
30/04/2019 116.90p 117.50p 116.02p 117.50p 68853
29/04/2019 116.96p 117.25p 116.50p 117.20p 251559
26/04/2019 117.00p 117.22p 116.66p 117.13p 35885
25/04/2019 116.70p 117.50p 116.58p 117.50p 80032
24/04/2019 116.30p 117.50p 116.18p 117.50p 17641
23/04/2019 115.12p 116.30p 114.74p 116.10p 130988
18/04/2019 114.63p 114.82p 114.47p 114.82p 33955
17/04/2019 110.32p 114.98p 110.32p 114.02p 62187
16/04/2019 112.00p 112.99p 111.79p 112.25p 97458
15/04/2019 110.26p 112.00p 109.75p 111.01p 109800
12/04/2019 110.22p 110.26p 109.70p 110.26p 84121
11/04/2019 109.98p 110.22p 109.03p 109.51p 95286
10/04/2019 109.70p 109.98p 108.80p 109.00p 86416
09/04/2019 109.04p 109.96p 107.28p 108.94p 103531
08/04/2019 108.34p 109.94p 108.00p 108.96p 67884
05/04/2019 109.00p 109.50p 108.59p 109.00p 25729
04/04/2019 108.50p 109.50p 107.30p 109.50p 29925
03/04/2019 108.38p 110.00p 107.08p 110.00p 75383
02/04/2019 108.28p 108.28p 107.00p 107.25p 107842
01/04/2019 106.98p 107.29p 106.02p 106.60p 75034
29/03/2019 106.98p 106.98p 105.79p 106.00p 27899
28/03/2019 106.98p 107.00p 106.50p 107.00p 12953
27/03/2019 105.98p 106.00p 105.00p 105.50p 34495
26/03/2019 104.98p 105.70p 104.98p 104.98p 8891
25/03/2019 105.74p 106.66p 105.13p 105.49p 67787
22/03/2019 106.00p 106.53p 105.67p 105.78p 22989
21/03/2019 106.48p 106.74p 105.71p 106.74p 51832
20/03/2019 105.50p 106.52p 105.33p 106.42p 36226
19/03/2019 105.61p 106.71p 105.45p 106.71p 67544
18/03/2019 105.02p 107.00p 105.02p 106.26p 41828
15/03/2019 107.00p 107.00p 105.11p 105.22p 98861
14/03/2019 105.70p 105.94p 105.02p 105.94p 34021
13/03/2019 105.02p 107.00p 105.02p 106.00p 131507
12/03/2019 107.00p 108.00p 105.46p 108.00p 48288
11/03/2019 107.00p 107.00p 105.17p 106.70p 42807
08/03/2019 105.50p 105.50p 105.00p 105.49p 45650
07/03/2019 105.63p 105.81p 105.01p 105.67p 15466
06/03/2019 106.22p 107.60p 106.00p 106.46p 18320
05/03/2019 107.50p 107.50p 106.02p 107.26p 56762
04/03/2019 107.50p 107.75p 107.46p 107.46p 52843
01/03/2019 107.80p 108.74p 107.48p 108.74p 11999
28/02/2019 108.00p 109.08p 107.54p 108.73p 23092
27/02/2019 108.34p 109.22p 108.32p 109.22p 5895
26/02/2019 108.37p 109.24p 108.22p 109.24p 31365
25/02/2019 110.48p 110.48p 108.03p 109.24p 47035
22/02/2019 108.53p 109.24p 108.03p 109.24p 22407
21/02/2019 108.02p 110.70p 108.01p 109.36p 23104
20/02/2019 108.02p 109.25p 108.00p 109.25p 37620
19/02/2019 109.09p 109.36p 108.05p 109.36p 5626
18/02/2019 110.00p 110.00p 108.02p 109.37p 13637
15/02/2019 108.35p 109.56p 108.33p 109.44p 10000
14/02/2019 108.22p 109.70p 108.20p 109.60p 13541
13/02/2019 110.98p 110.98p 108.20p 108.20p 23928
12/02/2019 108.52p 109.96p 108.52p 109.60p 7851
11/02/2019 108.02p 110.01p 108.02p 109.49p 29305
08/02/2019 108.02p 110.09p 108.00p 109.50p 15049
07/02/2019 109.44p 111.98p 108.50p 108.50p 58478
06/02/2019 108.50p 109.46p 108.50p 108.50p 59781
05/02/2019 107.94p 109.74p 107.43p 108.74p 77885
04/02/2019 104.98p 107.94p 103.77p 106.97p 58663
01/02/2019 104.18p 104.50p 103.60p 104.14p 15107
31/01/2019 104.50p 104.80p 103.00p 104.50p 48755
30/01/2019 103.02p 104.24p 103.02p 104.10p 63420
29/01/2019 103.60p 104.38p 103.02p 103.69p 68918
28/01/2019 106.00p 106.25p 103.00p 103.00p 79177
25/01/2019 106.54p 106.54p 105.02p 105.50p 56077
24/01/2019 106.02p 107.07p 105.52p 105.75p 27047
23/01/2019 106.83p 107.07p 106.24p 107.01p 11891
22/01/2019 107.00p 107.20p 106.23p 106.76p 48760
21/01/2019 108.50p 108.50p 106.00p 107.12p 64832
18/01/2019 107.20p 108.60p 106.43p 107.19p 44332
17/01/2019 105.52p 107.39p 105.50p 105.50p 35508
16/01/2019 106.02p 107.70p 105.50p 105.75p 53349
15/01/2019 107.98p 107.98p 106.86p 106.86p 39825
14/01/2019 108.00p 108.00p 106.39p 108.00p 17156
11/01/2019 108.00p 108.00p 106.54p 108.00p 15393
10/01/2019 107.80p 107.80p 106.00p 106.66p 20219
09/01/2019 105.90p 108.00p 105.04p 108.00p 51800
08/01/2019 105.98p 105.98p 104.25p 105.98p 24658
07/01/2019 105.98p 106.00p 104.04p 106.00p 16304
04/01/2019 104.34p 104.49p 104.10p 104.49p 17703
03/01/2019 104.34p 105.00p 104.00p 104.50p 28564
02/01/2019 105.00p 105.00p 104.35p 105.00p 31177
31/12/2018 105.69p 105.69p 104.93p 105.07p 7923
28/12/2018 105.80p 105.80p 104.34p 104.34p 31706
27/12/2018 105.88p 105.88p 104.34p 105.20p 21222
24/12/2018 105.86p 105.86p 104.54p 105.11p 7508
21/12/2018 105.86p 105.86p 104.54p 105.50p 69142
20/12/2018 105.00p 105.98p 104.68p 105.00p 33783
19/12/2018 107.16p 107.16p 105.11p 106.07p 9549
18/12/2018 106.50p 106.50p 104.34p 105.74p 44503
17/12/2018 107.54p 107.98p 106.51p 107.24p 31030
14/12/2018 107.54p 108.03p 107.54p 107.54p 15924
13/12/2018 108.94p 108.99p 108.00p 108.99p 15261
12/12/2018 109.00p 109.00p 107.63p 108.84p 23887
11/12/2018 108.58p 109.00p 107.62p 108.94p 84633
10/12/2018 108.58p 109.42p 108.36p 108.80p 90605
07/12/2018 109.59p 110.00p 109.26p 109.49p 61538
06/12/2018 111.50p 112.00p 108.65p 109.78p 54880
05/12/2018 111.94p 112.81p 111.94p 112.37p 17173
04/12/2018 112.79p 112.79p 111.97p 112.64p 43487
03/12/2018 113.78p 113.78p 112.00p 112.79p 33128
30/11/2018 112.32p 113.46p 112.00p 112.00p 25253
29/11/2018 113.00p 113.19p 111.67p 112.99p 84183
28/11/2018 112.98p 112.98p 111.61p 112.29p 21980
27/11/2018 111.50p 112.50p 111.50p 112.15p 31166
26/11/2018 112.50p 113.00p 111.40p 112.00p 46084
23/11/2018 112.48p 112.48p 111.50p 111.95p 41754
22/11/2018 112.00p 113.92p 111.01p 112.72p 24018

*Close Price adjusted for both dividends and splits