Market data

Select a section

Montanaro UK Smaller Companies Inv Trust

(MTU)
Sector: Closed End Investments
103.50p
-0.50p -0.48
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/05/2025 103.50p 104.50p 103.16p 103.50p 136,329
14/05/2025 104.00p 105.00p 103.50p 104.00p 190,703
13/05/2025 103.50p 106.00p 103.00p 104.00p 444,770
12/05/2025 102.50p 105.50p 102.00p 104.50p 796,426
09/05/2025 101.50p 103.50p 101.47p 103.00p 2,601,365
08/05/2025 101.50p 103.50p 101.00p 101.50p 1,614,408
07/05/2025 101.00p 101.50p 100.50p 101.00p 86,622
06/05/2025 100.50p 102.00p 100.00p 102.00p 131,144
05/05/2025 100.00p 100.48p 98.25p 100.00p 222,866
02/05/2025 100.00p 100.48p 98.50p 100.00p 157,866
01/05/2025 97.80p 98.40p 96.56p 98.40p 150,793
30/04/2025 96.40p 97.80p 95.64p 97.20p 610,341
29/04/2025 96.40p 98.00p 96.10p 96.40p 816,043
28/04/2025 96.20p 96.97p 95.60p 96.60p 92,750
25/04/2025 95.60p 96.40p 95.03p 95.60p 102,466
24/04/2025 94.80p 95.37p 94.40p 94.80p 209,282
23/04/2025 94.40p 95.55p 94.00p 94.60p 398,375
22/04/2025 93.40p 95.00p 93.40p 93.40p 51,354
21/04/2025 93.00p 94.70p 93.00p 93.80p 35,523
18/04/2025 93.00p 94.70p 93.00p 93.80p 35,523
17/04/2025 93.00p 94.70p 93.00p 93.80p 35,523
16/04/2025 94.80p 95.40p 93.60p 94.80p 142,752
15/04/2025 93.80p 95.00p 93.52p 94.80p 135,183
14/04/2025 92.80p 93.80p 92.38p 93.40p 131,475
11/04/2025 91.00p 92.20p 91.00p 91.00p 59,947
10/04/2025 92.20p 93.60p 90.80p 91.80p 211,719
09/04/2025 89.60p 89.60p 87.39p 88.00p 166,273
08/04/2025 89.40p 90.80p 87.80p 90.80p 543,783
07/04/2025 86.40p 90.00p 85.76p 87.80p 293,305
04/04/2025 93.40p 95.86p 89.82p 91.00p 559,277
03/04/2025 93.40p 96.80p 93.35p 95.00p 659,618
02/04/2025 96.60p 98.00p 95.00p 96.40p 306,103
01/04/2025 96.80p 97.40p 95.64p 96.80p 7,296,840
31/03/2025 98.60p 98.60p 95.40p 97.00p 520,837
28/03/2025 97.60p 99.80p 97.20p 98.40p 921,598
27/03/2025 98.80p 99.97p 98.73p 99.40p 293,166
26/03/2025 99.80p 99.84p 97.65p 99.00p 215,954
25/03/2025 99.00p 99.46p 98.30p 98.60p 174,219
24/03/2025 97.80p 103.50p 97.68p 98.00p 315,263
21/03/2025 98.00p 99.25p 98.00p 98.40p 718,525
20/03/2025 100.00p 102.00p 97.60p 97.60p 537,768
19/03/2025 100.50p 101.75p 98.54p 101.00p 361,535
18/03/2025 99.60p 100.50p 98.60p 99.80p 218,409
17/03/2025 99.60p 99.80p 97.60p 99.20p 109,603
14/03/2025 98.40p 99.40p 97.80p 98.40p 177,032
13/03/2025 98.40p 100.50p 97.61p 98.00p 178,167
12/03/2025 99.20p 100.00p 98.40p 98.40p 649,947
11/03/2025 99.80p 101.00p 99.20p 99.20p 298,665
10/03/2025 102.50p 102.50p 99.40p 99.40p 279,254
07/03/2025 101.00p 101.65p 100.18p 101.00p 271,006
06/03/2025 101.00p 102.04p 100.50p 101.00p 331,493
05/03/2025 102.00p 102.71p 100.25p 101.50p 203,514
04/03/2025 101.00p 104.50p 100.00p 100.00p 200,030
03/03/2025 102.50p 105.00p 101.60p 102.00p 341,043
28/02/2025 103.00p 105.00p 102.50p 103.00p 1,362,620
27/02/2025 103.50p 105.00p 103.50p 104.50p 311,836
26/02/2025 104.00p 105.50p 103.50p 104.50p 410,814
25/02/2025 104.00p 104.50p 104.00p 104.00p 91,600
24/02/2025 105.00p 107.50p 103.50p 104.50p 727,364
21/02/2025 105.50p 105.87p 104.50p 104.50p 69,211
20/02/2025 106.00p 106.58p 104.88p 105.00p 878,068
19/02/2025 106.00p 107.00p 105.50p 105.50p 378,398
18/02/2025 106.00p 107.50p 106.00p 106.00p 82,826
17/02/2025 106.00p 107.50p 104.62p 106.00p 206,041
14/02/2025 106.00p 106.80p 103.00p 106.50p 562,523
13/02/2025 105.50p 106.00p 105.00p 105.00p 134,701
12/02/2025 106.50p 106.50p 103.50p 105.50p 256,168
11/02/2025 105.50p 106.83p 103.00p 105.50p 250,001
10/02/2025 106.00p 106.92p 103.00p 106.00p 260,127
07/02/2025 106.00p 106.50p 105.03p 106.00p 265,088
06/02/2025 105.50p 106.50p 103.64p 104.50p 343,893
05/02/2025 102.50p 105.11p 102.48p 104.50p 258,062
04/02/2025 104.00p 105.50p 104.00p 104.50p 298,632
03/02/2025 103.50p 104.53p 101.33p 104.50p 411,455
31/01/2025 106.00p 106.00p 104.50p 105.50p 135,974
30/01/2025 104.50p 105.76p 104.30p 105.25p 76,417
29/01/2025 104.50p 105.55p 103.32p 104.50p 179,331
28/01/2025 104.50p 104.85p 103.77p 104.50p 208,141
27/01/2025 104.00p 104.11p 102.44p 103.00p 854,000
24/01/2025 104.50p 105.00p 102.81p 103.50p 713,062
23/01/2025 104.00p 106.00p 102.50p 102.50p 203,529
22/01/2025 103.00p 105.50p 102.50p 105.50p 1,561,720
21/01/2025 101.00p 104.00p 100.91p 102.25p 278,574
20/01/2025 101.00p 101.50p 100.24p 101.00p 379,695
17/01/2025 99.60p 101.08p 99.60p 100.00p 375,171
16/01/2025 100.00p 100.87p 98.60p 99.60p 510,455
15/01/2025 99.20p 101.00p 98.58p 99.60p 824,885
14/01/2025 99.00p 100.50p 98.40p 98.40p 182,102
13/01/2025 100.00p 101.00p 99.20p 99.20p 175,339
10/01/2025 101.00p 101.50p 100.00p 100.00p 296,991
09/01/2025 101.50p 102.15p 100.00p 101.50p 360,649
08/01/2025 104.50p 106.28p 101.70p 103.00p 258,705
07/01/2025 105.50p 106.00p 104.00p 104.50p 109,208
06/01/2025 106.00p 107.00p 104.00p 106.50p 79,495
03/01/2025 104.50p 107.00p 104.50p 106.00p 145,124
02/01/2025 105.50p 106.35p 105.00p 106.00p 93,579
01/01/2025 105.50p 106.00p 104.28p 105.50p 183,311
31/12/2024 105.50p 106.00p 104.28p 105.50p 183,311
30/12/2024 106.00p 106.50p 103.57p 104.50p 235,018
27/12/2024 105.50p 105.50p 104.00p 105.25p 113,077
26/12/2024 104.00p 106.50p 103.96p 104.00p 15,467
25/12/2024 104.00p 106.50p 103.96p 104.00p 15,467
24/12/2024 104.00p 106.50p 103.96p 104.00p 15,467
23/12/2024 104.50p 106.00p 102.42p 102.50p 108,689
20/12/2024 103.00p 106.50p 103.00p 104.50p 44,866
19/12/2024 102.00p 105.50p 102.00p 103.00p 143,512
18/12/2024 106.00p 107.00p 105.46p 106.00p 39,129
17/12/2024 105.50p 107.00p 105.20p 106.00p 62,221
16/12/2024 107.00p 107.00p 105.25p 106.50p 81,218
13/12/2024 107.00p 107.00p 106.00p 106.50p 198,385
12/12/2024 107.00p 107.14p 105.41p 107.00p 392,571
11/12/2024 105.00p 107.00p 104.63p 105.75p 75,182
10/12/2024 106.00p 106.50p 105.00p 105.00p 324,417
09/12/2024 105.50p 107.00p 105.00p 107.00p 224,911
06/12/2024 103.50p 105.52p 103.50p 104.50p 927,900
05/12/2024 102.00p 104.00p 100.99p 104.00p 1,159,612
04/12/2024 101.50p 103.00p 100.50p 102.50p 516,086
03/12/2024 100.50p 102.00p 99.60p 101.50p 486,273
02/12/2024 100.50p 101.05p 98.80p 100.50p 184,796
29/11/2024 99.80p 101.00p 99.38p 100.50p 233,858
28/11/2024 100.50p 100.82p 99.25p 100.05p 362,275
27/11/2024 100.00p 102.00p 98.80p 101.00p 402,473
26/11/2024 101.00p 104.00p 99.00p 101.00p 499,988
25/11/2024 103.00p 103.50p 101.35p 102.50p 607,589
22/11/2024 101.50p 103.00p 100.58p 101.00p 401,445
21/11/2024 100.50p 101.75p 99.60p 101.00p 196,106
20/11/2024 102.50p 103.00p 100.50p 100.50p 172,712
19/11/2024 102.50p 104.50p 101.99p 103.50p 178,194
18/11/2024 106.00p 106.50p 102.50p 103.00p 343,172
15/11/2024 105.50p 106.00p 104.00p 106.00p 316,953

Market data

Select a section