Montanaro Uk Smaller Companies Investment Trust Plc Historical Data - MTU

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1	1	100	101	98.4	431590	99.45784132	DE
4	-3.5	-3.34928229665	104.5	106.5	98.4	244545	101.34235942	DE
12	-5	-4.71698113208	106	107	98.4	302614	103.28779778	DE
26	-8.5	-7.76255707763	109.5	113	98.4	336622	105.63816521	DE
52	1	1	100	113	95	335768	104.76469063	DE
156	-51	-33.5526315789	152	153	84	260058	107.77034771	DE
260	-42	-29.3706293706	143	184	71.2	257554	119.98951188	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1737135000	100	0.8	0.81	99.6	100	99.6	465171
1737048600	99.2	-0.4	-0.40	100	100.5	98.6	510455
1736962200	99.6	1.2	1.22	99.2	99.6	99.2	824885
1736875800	98.4	-0.8	-0.81	99	99	98.4	182102
1736789400	99.2	-0.8	-0.80	100	100	99.2	175339
1736530200	100	-1.5	-1.48	101	101	100	296991
1736443800	101.5	-1.5	-1.46	101.5	101.5	101	360649
1736357400	103	-1.5	-1.44	104.5	104.5	102	258705
1736271000	104.5	-2	-1.88	105.5	105.5	104	109208
1736184600	106.5	0.5	0.47	106	106.5	106	79495
1735925400	106	0	0.00	104.5	106.5	104.5	145124
1735839000	106	0.5	0.47	105.5	106	105	93579
1735666200	105.5	1	0.96	105.5	105.5	105.5	183311
1735579800	104.5	-0.75	-0.71	106	106	104	235018
1735320600	105.25	1.25	1.20	105.5	105.5	105.25	113077
1735061400	104	1.5	1.46	104	104	104	15467
1734975000	102.5	-2	-1.91	104.5	104.5	102.5	108689
1734715800	104.5	1.5	1.46	103	104.5	103	44866
1734629400	103	-3	-2.83	102	104.5	102	143512
1734543000	106	0	0.00	106	107	106	39129
1734456600	106	-0.5	-0.47	105.5	107	105.5	62221
1734370200	106.5	0	0.00	107	107	106.5	81218
1734111000	106.5	-0.5	-0.47	106.5	106.5	106.5	198385
1734024600	107	1.25	1.18	107	107	105.5	392571
1733938200	105.75	0.75	0.71	105	105.75	105	75182
1733851800	105	-2	-1.87	106	106	105	324417
1733765400	107	2.5	2.39	105.5	107	105.5	224911
1733506200	104.5	0.5	0.48	103.5	105	103.5	927900
1733419800	104	1.5	1.46	102	104	102	1159612
1733333400	102.5	1	0.99	101.5	103	101.5	516086
1733247000	101.5	1	1.00	100.5	102	100.5	486273
1733160600	100.5	0	0.00	100.5	100.5	98.8	184796
1732901400	100.5	0.45	0.45	99.8	100.5	99.8	233858
1732815000	100.05	-0.95	-0.94	100.5	100.5	100.05	362275
1732728600	101	0	0.00	100	102	100	402473
1732642200	101	-1.5	-1.46	101	102	101	499988
1732555800	102.5	-0.5	-0.49	103	103	102.5	607589
1732296600	103	2	1.98	101.5	103	101.5	401445
1732210200	101	0.5	0.50	100.5	101	100	196106
1732123800	100.5	-3	-2.90	102.5	102.5	100.5	172712
1732037400	103.5	0.5	0.49	102.5	103.5	102	178194
1731951000	103	-1	-0.96	106	106.5	102.5	343172
1731691800	104	-2	-1.89	105.5	105.5	104	480703
1731605400	106	1.5	1.44	105	106	105	388309
1731519000	104.5	-1	-0.95	104.5	106	104.5	263261
1731432600	105.5	-1	-0.94	106.5	106.5	105.5	273295
1731346200	106.5	1.5	1.43	106.5	107	106.5	331513
1731087000	105	-2	-1.87	105	105.5	105	60855
1731000600	107	0.5	0.47	107	107	107	102047
1730914200	106.5	2	1.91	106.5	106.5	106.5	210250
1730827800	104.5	-0.75	-0.71	106	106	104.5	399967
1730741400	105.25	0.25	0.24	106	106	105.25	138774
1730482200	105	0	0.00	105.5	105.5	105	241049
1730395800	105	-1	-0.94	106	106	105	272889
1730309400	106	1.5	1.44	103.5	107	103.5	601587
1730223000	104.5	-0.5	-0.48	105	105	104.5	912804
1730136600	105	-0.25	-0.24	106	106	105	155545
1729873800	105.25	0	0.00	105.5	105.5	105.25	258634
1729787400	105.25	-0.5	-0.47	105.25	105.25	105.25	100974
1729701000	105.75	0.5	0.48	104.5	107	104.5	569840
1729614600	105.25	-0.25	-0.24	105.5	105.5	105.25	278984
1729528200	105.5	-1	-0.94	106	106	105.5	196032

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Montanaro Uk Smaller Companies Investment Trust Plc (MTU)

Professional-Grade Tools, for Individual Investors.

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)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free