UK markets closed

Montanaro UK Smaller Companies Trust (MTU.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
132.00-4.00 (-2.94%)
At close: 4:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
25 Nov 2020136.00136.50130.75132.00132.00211,545
24 Nov 2020135.00137.00132.00136.00136.00336,648
23 Nov 2020126.50137.00126.50130.75130.75386,862
20 Nov 2020132.00134.02129.84130.50130.50310,832
19 Nov 2020132.50134.00130.26133.25133.25592,250
18 Nov 2020132.00132.33128.67131.25131.25361,867
17 Nov 2020132.50133.00124.00127.00127.00582,686
16 Nov 2020132.50134.00128.00131.00131.00793,616
13 Nov 2020127.00133.50127.00132.00132.00441,082
12 Nov 2020126.50128.14124.48126.50126.50238,545
11 Nov 2020122.00125.95122.00122.00122.00223,531
10 Nov 2020126.00127.00122.53125.00125.00556,101
09 Nov 2020120.00124.50117.88123.00123.001,066,649
06 Nov 2020120.00121.90117.50118.75118.7598,470
05 Nov 2020123.00124.30118.00118.00118.00131,984
04 Nov 2020123.50124.50122.00123.00123.00241,073
03 Nov 2020124.50125.61120.54123.00123.00150,714
02 Nov 2020122.00123.53120.51121.50121.50122,295
30 Oct 2020121.50121.50120.19121.00121.0060,195
29 Oct 2020122.00122.00120.13120.50120.50386,803
28 Oct 2020122.00123.89120.00120.00120.00153,149
27 Oct 2020128.00128.00121.30124.00124.00139,901
26 Oct 2020127.00127.00127.00127.00127.00-
23 Oct 2020125.00127.50124.73127.00127.00283,151
22 Oct 2020124.00124.00119.61124.00124.00140,159
22 Oct 20201.31 Dividend
21 Oct 2020120.00126.00118.50124.00122.69189,888
20 Oct 2020119.00122.90119.00119.00117.74141,953
19 Oct 2020120.00123.56115.58119.50118.24128,306
16 Oct 2020120.00124.12117.90117.75116.5132,370
15 Oct 2020120.00125.50119.90123.25121.95302,790
14 Oct 2020121.00126.40120.50122.50121.21205,938
13 Oct 2020119.50123.94115.32123.00121.70206,326
12 Oct 2020118.00123.00117.50120.50119.23552,543
09 Oct 2020116.50119.50115.36117.25116.01194,326
08 Oct 2020116.00117.15115.03116.00114.77286,213
07 Oct 2020117.73118.50115.25115.75114.5396,767
06 Oct 2020115.50119.69114.75116.50115.27211,235
05 Oct 2020114.00120.00112.35114.00112.80302,074
02 Oct 2020112.00115.17109.50113.00111.81217,215
01 Oct 2020111.00113.00109.43110.75109.58215,572
30 Sep 2020110.00110.70107.50109.00107.85124,958
29 Sep 2020111.50111.87110.00110.00108.84103,969
28 Sep 2020113.00114.50109.45111.75110.57188,186
25 Sep 2020111.00112.97110.00111.00109.8395,312
24 Sep 2020112.74112.97111.13110.75109.5879,486
23 Sep 2020115.00115.00113.11113.00111.8186,318
22 Sep 2020114.50117.00112.50112.50111.31132,478
21 Sep 2020115.50116.38112.50114.00112.80231,029
18 Sep 2020115.00117.92115.00115.00113.79109,638
17 Sep 2020116.00117.57116.00116.00114.7764,396
16 Sep 2020116.00119.00115.50117.25116.01164,638
15 Sep 2020118.00118.80116.00117.25116.0178,164
14 Sep 2020119.00121.00116.00116.75115.52271,961
11 Sep 2020115.00118.64115.00118.00116.7598,996
10 Sep 2020118.00119.00116.00117.00115.76352,491
09 Sep 2020117.00118.18116.12116.50115.2780,222
08 Sep 2020117.00119.50116.00117.00115.76282,929
07 Sep 2020118.61118.61116.00116.50115.2793,417
04 Sep 2020117.50118.64116.50116.50115.2778,344
03 Sep 2020119.00121.06118.00118.00116.7580,915
02 Sep 2020120.00120.64118.10120.00118.7335,625
01 Sep 2020118.50120.00117.80119.50118.2461,689
28 Aug 2020119.50120.00117.37120.00118.7363,809
27 Aug 2020119.00120.00116.50117.25116.01240,912
26 Aug 2020119.00120.00118.33120.00118.73150,973
25 Aug 2020117.50119.97117.22118.50117.25180,562
24 Aug 2020117.00117.50114.65117.50116.2689,828
21 Aug 2020114.50117.23114.50116.50115.2767,588
20 Aug 2020114.50117.00114.50116.00114.77216,341
19 Aug 2020115.00117.38115.00116.00114.77190,012
18 Aug 2020118.50118.50115.00117.50116.2697,143
17 Aug 2020117.00118.18116.00118.00116.7588,875
14 Aug 2020117.00118.13115.86117.50116.2695,531
13 Aug 2020115.00118.15114.50114.50113.2944,120
12 Aug 2020112.00117.50112.00116.25115.02231,604
11 Aug 2020114.00117.00113.21117.00115.76226,749
10 Aug 2020113.04114.64112.86113.25112.05177,664
07 Aug 2020112.00113.50110.80112.00110.82127,686
06 Aug 2020112.17112.17109.50110.50109.3338,966
05 Aug 2020112.00112.00111.00112.00110.82255,873
04 Aug 2020110.00111.67109.02110.75109.58173,098
03 Aug 2020109.00110.76109.00110.00108.84705,815
31 Jul 2020109.50111.00109.25110.00108.84193,036
30 Jul 2020109.00110.06108.00109.50108.34189,837
29 Jul 2020108.00110.00108.00110.00108.84313,861
28 Jul 2020109.00110.26108.00109.00107.85656,738
27 Jul 2020108.00109.39107.54108.00106.86333,598
24 Jul 2020107.00109.00106.31109.00107.85161,564
23 Jul 2020108.00108.00106.50108.00106.8663,862
23 Jul 20201.26 Dividend
22 Jul 2020106.85108.00105.00107.50105.12180,640
21 Jul 2020105.00107.67105.00106.50104.14210,822
20 Jul 2020105.50106.14104.73105.00102.67682,867
17 Jul 2020106.00106.00105.50105.50103.1687,021
16 Jul 2020107.00107.00105.00105.00102.671,781,230
15 Jul 2020104.73107.00104.00106.25103.90153,307
14 Jul 2020105.50106.79103.50103.50101.21142,927
13 Jul 2020107.00107.00104.66105.00102.67172,842
10 Jul 2020105.50106.21103.63105.25102.92252,258
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...