1. Share Prices

  2. Montanaro UK Smaller Companies Investment Trust PLC (MTU)

102.50p+1.29 (+1.28%)04 Dec 2024, 14:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Montanaro UK Smaller Companies Investment Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 3, 2024100.50p102.00p99.60p101.50p486,273
Dec 2, 2024100.50p101.05p98.80p100.50p184,796
Nov 29, 202499.80p101.00p99.38p100.50p233,858
Nov 28, 2024100.50p100.82p99.25p100.05p362,275
Nov 27, 2024100.00p102.00p98.80p101.00p402,473
Nov 26, 2024101.00p104.00p99.00p101.00p499,988
Nov 25, 2024103.00p103.50p101.35p102.50p607,589
Nov 22, 2024101.50p103.00p100.58p103.00p401,445
Nov 21, 2024100.50p101.75p99.60p101.00p196,106
Nov 20, 2024102.50p103.00p100.50p100.50p172,712
Nov 19, 2024102.50p104.50p101.99p103.50p178,194
Nov 18, 2024106.00p106.50p102.50p103.00p343,172
Nov 15, 2024105.50p106.00p104.00p104.00p316,953
Nov 14, 2024105.00p106.62p104.63p106.00p388,309
Nov 13, 2024104.50p106.00p104.50p104.50p263,261
Nov 12, 2024106.50p106.82p105.50p105.50p273,295
Nov 11, 2024106.50p108.00p105.62p106.50p331,513
Nov 8, 2024105.00p108.00p105.00p105.00p60,855
Nov 7, 2024107.49p107.74p105.00p107.00p102,047
Nov 6, 2024108.01p108.50p105.56p106.50p210,250
Nov 5, 2024106.00p106.00p104.00p104.50p399,967
Nov 4, 2024106.00p106.22p104.50p105.25p188,774
Nov 1, 2024105.50p106.00p104.00p105.00p241,049
Oct 31, 2024106.00p106.00p104.00p105.00p347,889
Oct 30, 2024103.50p108.00p103.50p106.00p651,587
Oct 29, 2024105.00p105.50p103.75p104.50p912,804
Oct 28, 2024106.00p107.00p104.60p105.00p155,545
Oct 25, 2024105.50p106.00p104.50p105.25p258,634
Oct 24, 2024105.25p105.25p105.25p105.25p100,974
Oct 23, 2024104.50p107.11p102.90p105.75p569,840
Oct 22, 2024105.50p107.00p104.90p105.25p278,984
Oct 21, 2024106.00p107.50p105.50p105.50p196,032
Oct 18, 2024106.50p107.50p105.00p106.50p163,956
Oct 17, 2024104.00p106.50p103.27p105.25p83,785
Oct 16, 2024104.50p106.50p104.26p105.50p168,618
Oct 15, 2024104.50p105.75p103.61p104.50p734,082
Oct 14, 2024104.00p105.50p103.30p104.50p221,775
Oct 11, 2024103.00p105.70p103.00p105.50p238,227
Oct 10, 2024105.50p105.50p103.50p104.75p398,615
Oct 9, 2024104.50p106.00p103.48p105.00p361,871
Oct 8, 2024104.50p106.00p103.75p104.50p288,568
Oct 7, 2024105.50p107.00p103.80p104.50p265,853
Oct 4, 2024106.00p106.50p104.75p105.75p202,806
Oct 3, 2024105.00p105.50p104.41p105.25p2,565,580
Oct 2, 2024105.50p107.00p104.50p104.75p88,106
Oct 1, 2024106.00p110.00p105.50p105.50p394,861
Sep 30, 2024106.00p110.00p106.00p106.00p68,236
Sep 27, 2024108.00p108.27p106.10p107.00p164,247
Sep 26, 2024106.00p107.00p105.50p106.00p113,103
Sep 25, 2024105.50p106.00p104.57p105.00p148,585
123456
Showing 1 to 50 of 254

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
28 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wood Group (John) PLC66.0012.92
Victrex PLC1,084.007.97
Close Brothers Group PLC223.607.40
Sdcl Energy Efficiency Income Trust PLC55.306.55
Kainos Group PLC811.006.29
Bakkavor Group PLC148.505.69

Fallers

CompanyPrice% Chg
Zigup PLC340.50-11.10
Goodwin PLC7,020.000.57
Astrazeneca PLC10,464.00-3.02
Auction Technology Group PLC549.00-2.49
Ncc Group PLC154.40-2.40
Anglo American PLC2,509.00-2.41