- Share Prices
Montanaro UK Smaller Companies Investment Trust PLC (MTU)
100.90p+0.15 (+0.15%)28 Mar 2024, 10:52
Montanaro UK Smaller Companies Investment Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 27, 2024 | 100.50p | 102.00p | 99.20p | 100.75p | 158,731 |
Mar 26, 2024 | 99.60p | 100.50p | 99.40p | 100.25p | 489,724 |
Mar 25, 2024 | 99.80p | 100.50p | 99.50p | 99.80p | 446,311 |
Mar 22, 2024 | 100.50p | 101.00p | 98.50p | 100.50p | 1,130,550 |
Mar 21, 2024 | 100.00p | 100.02p | 98.94p | 100.00p | 629,291 |
Mar 20, 2024 | 98.80p | 99.16p | 98.20p | 98.70p | 111,252 |
Mar 19, 2024 | 98.60p | 99.80p | 97.94p | 98.80p | 228,748 |
Mar 18, 2024 | 98.80p | 99.43p | 97.88p | 99.00p | 517,709 |
Mar 15, 2024 | 99.20p | 100.00p | 99.20p | 99.20p | 205,264 |
Mar 14, 2024 | 99.20p | 99.85p | 99.20p | 99.50p | 269,560 |
Mar 13, 2024 | 99.40p | 99.90p | 99.20p | 99.40p | 278,235 |
Mar 12, 2024 | 99.47p | 99.60p | 99.30p | 99.40p | 372,533 |
Mar 11, 2024 | 99.20p | 99.60p | 98.95p | 99.20p | 551,937 |
Mar 8, 2024 | 97.60p | 99.70p | 97.60p | 99.60p | 404,010 |
Mar 7, 2024 | 97.00p | 98.86p | 96.90p | 97.60p | 178,603 |
Mar 6, 2024 | 95.60p | 97.90p | 95.49p | 97.00p | 221,425 |
Mar 5, 2024 | 95.80p | 96.80p | 95.20p | 95.60p | 333,662 |
Mar 4, 2024 | 96.20p | 97.40p | 95.00p | 97.40p | 257,948 |
Mar 1, 2024 | 96.00p | 97.00p | 96.00p | 96.20p | 167,171 |
Feb 29, 2024 | 96.00p | 96.80p | 95.28p | 96.00p | 164,404 |
Feb 28, 2024 | 96.20p | 96.60p | 95.40p | 96.00p | 924,037 |
Feb 27, 2024 | 96.60p | 96.67p | 95.90p | 96.60p | 56,912 |
Feb 26, 2024 | 96.60p | 97.80p | 95.20p | 96.00p | 253,140 |
Feb 23, 2024 | 97.00p | 98.20p | 95.40p | 96.70p | 210,150 |
Feb 22, 2024 | 97.00p | 98.80p | 96.80p | 97.00p | 135,321 |
Feb 21, 2024 | 97.40p | 98.17p | 95.80p | 95.80p | 202,719 |
Feb 20, 2024 | 98.20p | 98.20p | 97.60p | 97.60p | 263,038 |
Feb 19, 2024 | 98.20p | 98.36p | 97.60p | 98.30p | 244,950 |
Feb 16, 2024 | 98.20p | 99.00p | 97.40p | 97.40p | 182,270 |
Feb 15, 2024 | 97.80p | 99.00p | 97.60p | 98.00p | 138,726 |
Feb 14, 2024 | 98.00p | 98.80p | 97.00p | 98.00p | 312,662 |
Feb 13, 2024 | 97.80p | 99.30p | 96.40p | 98.20p | 295,385 |
Feb 12, 2024 | 98.20p | 99.80p | 97.38p | 98.00p | 537,405 |
Feb 9, 2024 | 98.00p | 99.00p | 97.80p | 98.60p | 353,364 |
Feb 8, 2024 | 98.60p | 99.62p | 98.60p | 98.60p | 172,588 |
Feb 7, 2024 | 98.00p | 99.60p | 98.00p | 98.00p | 178,961 |
Feb 6, 2024 | 99.60p | 100.00p | 98.00p | 98.40p | 198,306 |
Feb 5, 2024 | 100.50p | 100.50p | 98.00p | 99.40p | 256,525 |
Feb 2, 2024 | 99.00p | 100.00p | 98.54p | 99.20p | 129,467 |
Feb 1, 2024 | 99.80p | 99.80p | 98.11p | 99.20p | 89,875 |
Jan 31, 2024 | 98.60p | 100.00p | 98.40p | 99.10p | 376,183 |
Jan 30, 2024 | 98.40p | 99.31p | 98.40p | 98.60p | 133,239 |
Jan 29, 2024 | 100.50p | 100.78p | 98.40p | 98.40p | 186,638 |
Jan 26, 2024 | 101.00p | 101.00p | 98.81p | 100.75p | 155,347 |
Jan 25, 2024 | 100.00p | 100.00p | 98.70p | 99.90p | 88,925 |
Jan 24, 2024 | 100.00p | 100.00p | 98.99p | 99.90p | 168,325 |
Jan 23, 2024 | 100.00p | 100.50p | 99.11p | 99.45p | 109,416 |
Jan 22, 2024 | 100.00p | 101.00p | 98.83p | 100.05p | 352,226 |
Jan 19, 2024 | 99.20p | 100.33p | 98.76p | 99.00p | 86,796 |
Jan 18, 2024 | 99.20p | 99.40p | 98.20p | 98.20p | 171,953 |