Montanaro Uk Smaller Companies Investment Trust Plc Historical Data - MTU

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	3	2.79069767442	107.5	110.5	107	182225	108.73361533	DE
4	3.5	3.27102803738	107	110.5	105.5	222143	107.75126748	DE
12	4.5	4.24528301887	106	113	103.5	289244	107.2406616	DE
26	9	8.86699507389	101.5	113	95	319421	103.31668414	DE
52	9.5	9.40594059406	101	113	84	273992	100.6201408	DE
156	-58	-34.4213649852	168.5	184	84	239569	118.27589478	DE
260	-2.5	-2.21238938053	113	184	71.2	254790	122.04995276	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1720715400	110.5	0	0.00	110.5	110.5	110.5	297303
1720629000	110.5	1.5	1.38	108	110.5	108	184421
1720542600	109	0.5	0.46	108	109	108	154690
1720456200	108.5	0	0.00	109	109	108.5	187288
1720197000	108.5	1.5	1.40	108.5	109	108.5	229171
1720110600	107	0.5	0.47	107.5	107.5	107	155556
1720024200	106.5	1	0.95	106.5	106.5	106.5	139712
1719937800	105.5	-1.5	-1.40	106	106	105.5	118053
1719851400	107	0.5	0.47	106.5	107	106.5	144739
1719592200	106.5	0	0.00	107.5	107.5	106.5	334356
1719505800	106.5	0	0.00	106.5	106.5	106.5	122157
1719419400	106.5	0	0.00	107.5	107.5	106.5	112260
1719333000	106.5	-3	-2.74	107	107	106.5	114243
1719246600	109.5	1	0.92	109.5	109.5	109.5	129641
1718987400	108.5	0	0.00	109	109	108.5	224970
1718901000	108.5	1	0.93	108	108.5	107.5	107529
1718814600	107.5	-0.5	-0.46	109.5	109.5	107.5	220941
1718728200	108	0	0.00	108.5	108.5	108	315540
1718641800	108	2	1.89	108	108	108	188939
1718382600	106	-2	-1.85	106	106	106	174889
1718296200	108	1	0.93	107	108	107	1083770
1718209800	107	-0.75	-0.70	107	108	106.5	121209
1718123400	107.75	-0.25	-0.23	108	108	107.75	211160
1718037000	108	-1.5	-1.37	108	108	108	331612
1717777800	109.5	-0.5	-0.45	110	110	109.5	174641
1717691400	110	0.25	0.23	110	110	110	199275
1717605000	109.75	0.25	0.23	110	110	109.5	222413
1717518600	109.5	-2	-1.79	111	111	109.5	167169
1717432200	111.5	0.5	0.45	112.5	112.5	111.5	225916
1717173000	111	0	0.00	111	111	110.5	244397
1717086600	111	0.75	0.68	111.5	112	111	229858
1717000200	110.25	-0.75	-0.68	111	113	110	188342
1716913800	111	-0.5	-0.45	111.5	112	111	195295
1716568200	111.5	2	1.83	111	111.5	111	427104
1716481800	109.5	1.5	1.39	109.5	111	109.5	222704
1716395400	108	-1	-0.92	108.5	109	108	227219
1716309000	109	0.75	0.69	108.5	109	108.5	227199
1716222600	108.25	1.75	1.64	107	108.25	107	689794
1715963400	106.5	-2	-1.84	108.5	109	106.5	184596
1715877000	108.5	0.5	0.46	108.5	108.5	108.5	222949
1715790600	108	0.5	0.47	109	110	107.5	442247
1715704200	107.5	1	0.94	107	107.5	107	335346
1715617800	106.5	-0.5	-0.47	107	109	105.5	364278
1715358600	107	0	0.00	108	108	106	236664
1715272200	107	2	1.90	105	107.5	105	138477
1715185800	105	0	0.00	107	107	105	278084
1715099400	105	0	0.00	105.5	105.5	105	349526
1714753800	105	-0.5	-0.47	105	106.5	104	210493
1714667400	105.5	0	0.00	107	107	105.5	2067939
1714581000	105.5	-0.5	-0.47	107	107.5	105	152204
1714494600	106	0	0.00	107	107.5	106	143799
1714408200	106	-0.5	-0.47	106.5	106.5	106	250548
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

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Montanaro Uk Smaller Companies Investment Trust Plc (MTU)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Montanaro Uk Smaller Companies Investment Trust Plc (MTU) Historical

Montanaro Uk Smaller Companies Investment Trust Plc (MTU)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History