100.90p+0.15 (+0.15%)28 Mar 2024, 10:52
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Montanaro UK Smaller Companies Investment Trust PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 27, 2024100.50p102.00p99.20p100.75p158,731
Mar 26, 202499.60p100.50p99.40p100.25p489,724
Mar 25, 202499.80p100.50p99.50p99.80p446,311
Mar 22, 2024100.50p101.00p98.50p100.50p1,130,550
Mar 21, 2024100.00p100.02p98.94p100.00p629,291
Mar 20, 202498.80p99.16p98.20p98.70p111,252
Mar 19, 202498.60p99.80p97.94p98.80p228,748
Mar 18, 202498.80p99.43p97.88p99.00p517,709
Mar 15, 202499.20p100.00p99.20p99.20p205,264
Mar 14, 202499.20p99.85p99.20p99.50p269,560
Mar 13, 202499.40p99.90p99.20p99.40p278,235
Mar 12, 202499.47p99.60p99.30p99.40p372,533
Mar 11, 202499.20p99.60p98.95p99.20p551,937
Mar 8, 202497.60p99.70p97.60p99.60p404,010
Mar 7, 202497.00p98.86p96.90p97.60p178,603
Mar 6, 202495.60p97.90p95.49p97.00p221,425
Mar 5, 202495.80p96.80p95.20p95.60p333,662
Mar 4, 202496.20p97.40p95.00p97.40p257,948
Mar 1, 202496.00p97.00p96.00p96.20p167,171
Feb 29, 202496.00p96.80p95.28p96.00p164,404
Feb 28, 202496.20p96.60p95.40p96.00p924,037
Feb 27, 202496.60p96.67p95.90p96.60p56,912
Feb 26, 202496.60p97.80p95.20p96.00p253,140
Feb 23, 202497.00p98.20p95.40p96.70p210,150
Feb 22, 202497.00p98.80p96.80p97.00p135,321
Feb 21, 202497.40p98.17p95.80p95.80p202,719
Feb 20, 202498.20p98.20p97.60p97.60p263,038
Feb 19, 202498.20p98.36p97.60p98.30p244,950
Feb 16, 202498.20p99.00p97.40p97.40p182,270
Feb 15, 202497.80p99.00p97.60p98.00p138,726
Feb 14, 202498.00p98.80p97.00p98.00p312,662
Feb 13, 202497.80p99.30p96.40p98.20p295,385
Feb 12, 202498.20p99.80p97.38p98.00p537,405
Feb 9, 202498.00p99.00p97.80p98.60p353,364
Feb 8, 202498.60p99.62p98.60p98.60p172,588
Feb 7, 202498.00p99.60p98.00p98.00p178,961
Feb 6, 202499.60p100.00p98.00p98.40p198,306
Feb 5, 2024100.50p100.50p98.00p99.40p256,525
Feb 2, 202499.00p100.00p98.54p99.20p129,467
Feb 1, 202499.80p99.80p98.11p99.20p89,875
Jan 31, 202498.60p100.00p98.40p99.10p376,183
Jan 30, 202498.40p99.31p98.40p98.60p133,239
Jan 29, 2024100.50p100.78p98.40p98.40p186,638
Jan 26, 2024101.00p101.00p98.81p100.75p155,347
Jan 25, 2024100.00p100.00p98.70p99.90p88,925
Jan 24, 2024100.00p100.00p98.99p99.90p168,325
Jan 23, 2024100.00p100.50p99.11p99.45p109,416
Jan 22, 2024100.00p101.00p98.83p100.05p352,226
Jan 19, 202499.20p100.33p98.76p99.00p86,796
Jan 18, 202499.20p99.40p98.20p98.20p171,953
Showing 1 to 50 of 252