Montanaro UK Smaller Companies Trust (MTU.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
136.80-0.20 (-0.14%)
As of 4:00PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Jan 2021 | 139.00 | 139.99 | 135.00 | 136.80 | 136.80 | 102,993 |
| 18 Jan 2021 | 136.50 | 144.50 | 135.50 | 137.00 | 137.00 | 352,915 |
| 15 Jan 2021 | 138.00 | 138.00 | 135.00 | 136.00 | 136.00 | 172,263 |
| 14 Jan 2021 | 140.00 | 141.43 | 131.89 | 136.50 | 136.50 | 319,890 |
| 13 Jan 2021 | 141.50 | 141.50 | 136.38 | 137.00 | 137.00 | 115,733 |
| 12 Jan 2021 | 141.00 | 141.00 | 137.79 | 138.00 | 138.00 | 83,313 |
| 11 Jan 2021 | 140.50 | 140.50 | 136.00 | 137.50 | 137.50 | 292,919 |
| 08 Jan 2021 | 141.50 | 145.50 | 137.00 | 138.50 | 138.50 | 386,489 |
| 07 Jan 2021 | 144.00 | 144.00 | 138.65 | 140.50 | 140.50 | 1,041,006 |
| 06 Jan 2021 | 143.00 | 145.50 | 141.00 | 143.00 | 143.00 | 496,137 |
| 05 Jan 2021 | 147.50 | 147.50 | 142.00 | 144.25 | 144.25 | 210,727 |
| 04 Jan 2021 | 146.00 | 150.00 | 143.73 | 147.50 | 147.50 | 567,618 |
| 31 Dec 2020 | 144.00 | 146.00 | 143.00 | 145.00 | 145.00 | 243,582 |
| 30 Dec 2020 | 150.00 | 150.00 | 143.50 | 145.00 | 145.00 | 650,071 |
| 29 Dec 2020 | 141.00 | 155.00 | 141.00 | 148.00 | 148.00 | 1,021,713 |
| 24 Dec 2020 | 136.00 | 144.00 | 133.00 | 136.75 | 136.75 | 324,871 |
| 23 Dec 2020 | 132.00 | 137.00 | 129.25 | 134.50 | 134.50 | 286,878 |
| 22 Dec 2020 | 130.00 | 135.02 | 128.75 | 130.25 | 130.25 | 243,906 |
| 21 Dec 2020 | 130.00 | 138.00 | 123.08 | 127.50 | 127.50 | 360,385 |
| 18 Dec 2020 | 136.00 | 138.00 | 133.00 | 133.00 | 133.00 | 174,317 |
| 17 Dec 2020 | 134.00 | 138.42 | 131.94 | 136.00 | 136.00 | 148,524 |
| 16 Dec 2020 | 132.00 | 139.39 | 131.65 | 136.75 | 136.75 | 302,521 |
| 15 Dec 2020 | 132.00 | 134.38 | 129.00 | 132.00 | 132.00 | 237,170 |
| 14 Dec 2020 | 129.50 | 132.42 | 126.20 | 128.50 | 128.50 | 282,750 |
| 11 Dec 2020 | 129.50 | 130.00 | 120.50 | 128.00 | 128.00 | 374,127 |
| 10 Dec 2020 | 133.00 | 135.00 | 129.00 | 131.00 | 131.00 | 266,568 |
| 09 Dec 2020 | 132.00 | 135.00 | 128.80 | 135.00 | 135.00 | 180,413 |
| 08 Dec 2020 | 136.00 | 136.81 | 132.00 | 132.00 | 132.00 | 182,317 |
| 07 Dec 2020 | 137.00 | 137.85 | 129.00 | 134.50 | 134.50 | 563,926 |
| 04 Dec 2020 | 137.00 | 137.79 | 129.50 | 136.00 | 136.00 | 269,412 |
| 03 Dec 2020 | 134.50 | 138.50 | 128.50 | 137.00 | 137.00 | 321,120 |
| 02 Dec 2020 | 130.00 | 135.00 | 127.25 | 133.75 | 133.75 | 365,905 |
| 01 Dec 2020 | 138.48 | 138.48 | 138.48 | 138.48 | 138.48 | - |
| 30 Nov 2020 | 129.00 | 135.00 | 128.00 | 131.00 | 131.00 | 554,522 |
| 27 Nov 2020 | 133.00 | 133.00 | 126.00 | 131.50 | 131.50 | 355,608 |
| 26 Nov 2020 | 133.00 | 136.00 | 132.00 | 132.00 | 132.00 | 351,643 |
| 25 Nov 2020 | 136.00 | 136.50 | 130.75 | 132.00 | 132.00 | 487,530 |
| 24 Nov 2020 | 135.00 | 137.00 | 132.00 | 136.00 | 136.00 | 336,648 |
| 23 Nov 2020 | 126.50 | 137.00 | 126.50 | 130.75 | 130.75 | 386,862 |
| 20 Nov 2020 | 132.00 | 134.02 | 129.84 | 130.50 | 130.50 | 310,832 |
| 19 Nov 2020 | 132.50 | 134.00 | 130.26 | 133.25 | 133.25 | 592,250 |
| 18 Nov 2020 | 132.00 | 132.33 | 128.67 | 131.25 | 131.25 | 361,867 |
| 17 Nov 2020 | 132.50 | 133.00 | 124.00 | 127.00 | 127.00 | 582,686 |
| 16 Nov 2020 | 132.50 | 134.00 | 128.00 | 131.00 | 131.00 | 793,616 |
| 13 Nov 2020 | 127.00 | 133.50 | 127.00 | 132.00 | 132.00 | 441,082 |
| 12 Nov 2020 | 126.50 | 128.14 | 124.48 | 126.50 | 126.50 | 238,545 |
| 11 Nov 2020 | 122.00 | 125.95 | 122.00 | 122.00 | 122.00 | 223,531 |
| 10 Nov 2020 | 126.00 | 127.00 | 122.53 | 125.00 | 125.00 | 556,101 |
| 09 Nov 2020 | 120.00 | 124.50 | 117.88 | 123.00 | 123.00 | 1,066,649 |
| 06 Nov 2020 | 120.00 | 121.90 | 117.50 | 118.75 | 118.75 | 98,470 |
| 05 Nov 2020 | 123.00 | 124.30 | 118.00 | 118.00 | 118.00 | 131,984 |
| 04 Nov 2020 | 123.50 | 124.50 | 122.00 | 123.00 | 123.00 | 241,073 |
| 03 Nov 2020 | 124.50 | 125.61 | 120.54 | 123.00 | 123.00 | 150,714 |
| 02 Nov 2020 | 122.00 | 123.53 | 120.51 | 121.50 | 121.50 | 122,295 |
| 30 Oct 2020 | 121.50 | 121.50 | 120.19 | 121.00 | 121.00 | 60,195 |
| 29 Oct 2020 | 122.00 | 122.00 | 120.13 | 120.50 | 120.50 | 386,803 |
| 28 Oct 2020 | 122.00 | 123.89 | 120.00 | 120.00 | 120.00 | 153,149 |
| 27 Oct 2020 | 128.00 | 128.00 | 121.30 | 124.00 | 124.00 | 139,901 |
| 26 Oct 2020 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| 23 Oct 2020 | 125.00 | 127.50 | 124.73 | 127.00 | 127.00 | 283,151 |
| 22 Oct 2020 | 124.00 | 124.00 | 119.61 | 124.00 | 124.00 | 140,159 |
| 22 Oct 2020 | 1.31 Dividend | |||||
| 21 Oct 2020 | 120.00 | 126.00 | 118.50 | 124.00 | 122.69 | 189,888 |
| 20 Oct 2020 | 119.00 | 122.90 | 119.00 | 119.00 | 117.74 | 141,953 |
| 19 Oct 2020 | 120.00 | 123.56 | 115.58 | 119.50 | 118.24 | 128,306 |
| 16 Oct 2020 | 120.00 | 124.12 | 117.90 | 117.75 | 116.51 | 32,370 |
| 15 Oct 2020 | 120.00 | 125.50 | 119.90 | 123.25 | 121.95 | 302,790 |
| 14 Oct 2020 | 121.00 | 126.40 | 120.50 | 122.50 | 121.21 | 205,938 |
| 13 Oct 2020 | 119.50 | 123.94 | 115.32 | 123.00 | 121.70 | 206,326 |
| 12 Oct 2020 | 118.00 | 123.00 | 117.50 | 120.50 | 119.23 | 552,543 |
| 09 Oct 2020 | 116.50 | 119.50 | 115.36 | 117.25 | 116.01 | 194,326 |
| 08 Oct 2020 | 116.00 | 117.15 | 115.03 | 116.00 | 114.77 | 286,213 |
| 07 Oct 2020 | 117.73 | 118.50 | 115.25 | 115.75 | 114.53 | 96,767 |
| 06 Oct 2020 | 115.50 | 119.69 | 114.75 | 116.50 | 115.27 | 211,235 |
| 05 Oct 2020 | 114.00 | 120.00 | 112.35 | 114.00 | 112.80 | 302,074 |
| 02 Oct 2020 | 112.00 | 115.17 | 109.50 | 113.00 | 111.81 | 217,215 |
| 01 Oct 2020 | 111.00 | 113.00 | 109.43 | 110.75 | 109.58 | 215,572 |
| 30 Sep 2020 | 110.00 | 110.70 | 107.50 | 109.00 | 107.85 | 124,958 |
| 29 Sep 2020 | 111.50 | 111.87 | 110.00 | 110.00 | 108.84 | 103,969 |
| 28 Sep 2020 | 113.00 | 114.50 | 109.45 | 111.75 | 110.57 | 188,186 |
| 25 Sep 2020 | 111.00 | 112.97 | 110.00 | 111.00 | 109.83 | 95,312 |
| 24 Sep 2020 | 112.74 | 112.97 | 111.13 | 110.75 | 109.58 | 79,486 |
| 23 Sep 2020 | 115.00 | 115.00 | 113.11 | 113.00 | 111.81 | 86,318 |
| 22 Sep 2020 | 114.50 | 117.00 | 112.50 | 112.50 | 111.31 | 132,478 |
| 21 Sep 2020 | 115.50 | 116.38 | 112.50 | 114.00 | 112.80 | 231,029 |
| 18 Sep 2020 | 115.00 | 117.92 | 115.00 | 115.00 | 113.79 | 109,638 |
| 17 Sep 2020 | 116.00 | 117.57 | 116.00 | 116.00 | 114.77 | 64,396 |
| 16 Sep 2020 | 116.00 | 119.00 | 115.50 | 117.25 | 116.01 | 164,638 |
| 15 Sep 2020 | 118.00 | 118.80 | 116.00 | 117.25 | 116.01 | 78,164 |
| 14 Sep 2020 | 119.00 | 121.00 | 116.00 | 116.75 | 115.52 | 271,961 |
| 11 Sep 2020 | 115.00 | 118.64 | 115.00 | 118.00 | 116.75 | 98,996 |
| 10 Sep 2020 | 118.00 | 119.00 | 116.00 | 117.00 | 115.76 | 352,491 |
| 09 Sep 2020 | 117.00 | 118.18 | 116.12 | 116.50 | 115.27 | 80,222 |
| 08 Sep 2020 | 117.00 | 119.50 | 116.00 | 117.00 | 115.76 | 282,929 |
| 07 Sep 2020 | 118.61 | 118.61 | 116.00 | 116.50 | 115.27 | 93,417 |
| 04 Sep 2020 | 117.50 | 118.64 | 116.50 | 116.50 | 115.27 | 78,344 |
| 03 Sep 2020 | 119.00 | 121.06 | 118.00 | 118.00 | 116.75 | 80,915 |
| 02 Sep 2020 | 120.00 | 120.64 | 118.10 | 120.00 | 118.73 | 35,625 |
| 01 Sep 2020 | 118.50 | 120.00 | 117.80 | 119.50 | 118.24 | 61,689 |
| 28 Aug 2020 | 119.50 | 120.00 | 117.37 | 120.00 | 118.73 | 63,809 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
