Montanaro Uk Smaller Companies Investment Trust Plc Historical Data - MTU | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Montanaro Uk Smaller Companies Investment Trust Plc (MTU)
Montanaro Uk Smaller Companies Investment Trust Plc (MTU) Historical

Montanaro Uk Smaller Companies Investment Trust Plc (MTU)

106.50

2.00

(1.91%)

Closed April 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2	1.91387559809	104.5	106	103.5	455786	104.74534639	DE
4	6	5.97014925373	100.5	108.5	100	587646	103.97577354	DE
12	7.5	7.57575757576	99	108.5	95	401513	101.04193847	DE
26	22.5	26.7857142857	84	108.5	84	299555	99.18756509	DE
52	0.5	0.471698113208	106	110	84	247147	99.55857522	DE
156	-48.5	-31.2903225806	155	184	84	238482	122.15759522	DE
260	-10.5	-8.97435897436	117	184	71.2	248725	122.66526932	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	106.5	2	1.91	105	106.5	105	242987
1714062600	104.5	-0.5	-0.48	105.5	105.5	104.5	376155
1713976200	105	0	0.00	105	105	105	147364
1713889800	105	-1	-0.94	106	106	105	376645
1713803400	106	2.5	2.42	106	106	106	670355
1713544200	103.5	-2	-1.90	104.5	104.5	103.5	708410
1713457800	105.5	-0.75	-0.71	106	106	104	128898
1713371400	106.25	0.75	0.71	107	107.5	106	342194
1713285000	105.5	-2.25	-2.09	107	107	105.5	560593
1713198600	107.75	0.25	0.23	108	108	107.5	560517
1712939400	107.5	2.75	2.63	106.5	108.5	105.5	1369263
1712853000	104.75	3.25	3.20	102.5	105	102.5	1514376
1712766600	101.5	0.25	0.25	101.5	102	101	231059
1712680200	101.25	-0.25	-0.25	100	101.5	100	273024
1712593800	101.5	1.5	1.50	100	101.5	100	385208
1712334600	100	-1	-0.99	100	100	100	123090
1712248200	101	0.25	0.25	100.5	101	100.5	252269
1712161800	100.75	-0.25	-0.25	100.75	100.75	100.75	2295571
1712075400	101	0	0.00	100.5	101	100.5	262636
1711647000	101	0.25	0.25	101	101	101	738632
1711560600	100.75	0.5	0.50	100.5	100.75	100.5	158731
1711474200	100.25	0.45	0.45	99.6	100.25	99.6	489724
1711387800	99.8	-0.7	-0.70	99.8	100	99.8	446311
1711128600	100.5	0.5	0.50	100.5	100.5	100.5	1130550
1711042200	100	1.3	1.32	100	100	99.8	665291
1710955800	98.7	-0.1	-0.10	98.8	98.8	98.4	111252
1710869400	98.8	-0.2	-0.20	98.6	99.8	98.4	228748
1710783000	99	-0.2	-0.20	98.8	99.2	98	517709
1710523800	99.2	-0.3	-0.30	99.2	99.2	99.2	205264
1710437400	99.5	0.1	0.10	99.2	99.6	99.2	219560
1710351000	99.4	0	0.00	99.4	99.6	99.4	228235
1710264600	99.4	0.2	0.20	99.4	99.4	99.4	297533
1710178200	99.2	-0.4	-0.40	99.2	99.4	99	551937
1709919000	99.6	2	2.05	97.6	99.6	97.6	331510
1709832600	97.6	0.6	0.62	97	98.4	97	178603
1709746200	97	1.4	1.46	95.6	97.2	95.6	221425
1709659800	95.6	-1.8	-1.85	95.8	96.4	95.6	333662
1709573400	97.4	1.2	1.25	96.2	97.4	95	257948
1709314200	96.2	0.2	0.21	96	96.4	96	167171
1709227800	96	0	0.00	96	96	96	164404
1709141400	96	-0.6	-0.62	96.2	96.2	95.8	924037
1709055000	96.6	0.6	0.62	96.6	96.6	96.6	76902
1708968600	96	-0.7	-0.72	96.6	96.8	95.2	253140
1708709400	96.7	-0.3	-0.31	97	97	95.4	210150
1708623000	97	1.2	1.25	97	97	97	135321
1708536600	95.8	-1.8	-1.84	97.4	97.4	95.8	202719
1708450200	97.6	-0.7	-0.71	98.2	98.2	97.6	263038
1708363800	98.3	0.9	0.92	98.2	98.3	97.8	244950
1708104600	97.4	-0.6	-0.61	98.2	98.2	97.4	182270
1708018200	98	0	0.00	97.8	98	97.6	138726
1707931800	98	-0.2	-0.20	98	98	97.6	312662
1707845400	98.2	0.2	0.20	97.8	98.2	96.4	295385
1707759000	98	-0.6	-0.61	98.2	98.6	98	537405
1707499800	98.6	0	0.00	98	98.8	97.8	353364
1707413400	98.6	0.6	0.61	98.6	98.6	98.6	172588
1707327000	98	-0.4	-0.41	98	98	98	178961
1707240600	98.4	-1	-1.01	99.6	99.6	98	198306
1707154200	99.4	0.2	0.20	100.5	100.5	98	256525
1706895000	99.2	0	0.00	99	100	99	129467
1706808600	99.2	0.1	0.10	99.8	99.8	99.2	89875
1706722200	99.1	0.5	0.51	98.6	99.1	98.6	376183
1706635800	98.6	0.2	0.20	98.4	98.6	98.4	133239
1706549400	98.4	-2.35	-2.33	100.5	100.5	98.4	186638

Montanaro Uk Smaller Com...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions