Montanaro European Smaller Companies Trust (MTE) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Montanaro European Smaller Companies Trust

Date Open High Low Close* Volume
22/11/2024 136.00p 140.00p 136.00p 137.00p 138025
21/11/2024 136.50p 139.13p 136.00p 136.50p 198751
20/11/2024 136.50p 138.03p 136.00p 136.50p 240351
19/11/2024 139.00p 140.49p 136.35p 136.50p 277288
18/11/2024 143.50p 144.00p 139.00p 139.00p 214618
15/11/2024 141.00p 143.50p 139.62p 140.00p 131935
14/11/2024 142.50p 142.50p 140.00p 141.50p 248190
13/11/2024 143.50p 143.90p 139.85p 140.50p 292115
12/11/2024 143.00p 146.00p 141.58p 143.00p 82607
11/11/2024 143.00p 145.50p 142.50p 143.00p 268141
08/11/2024 143.00p 144.00p 141.62p 142.50p 162581
07/11/2024 142.50p 144.00p 142.35p 144.00p 350657
06/11/2024 145.50p 146.00p 142.00p 142.00p 641831
05/11/2024 143.50p 145.00p 142.00p 142.00p 22622
04/11/2024 145.00p 145.50p 143.50p 143.50p 411569
01/11/2024 145.00p 145.00p 143.50p 143.50p 52218
31/10/2024 145.50p 145.50p 143.12p 145.00p 125740
30/10/2024 143.50p 146.12p 143.50p 144.50p 110950
29/10/2024 144.50p 147.00p 144.38p 146.00p 439223
28/10/2024 146.00p 147.00p 144.42p 146.50p 377425
25/10/2024 144.00p 146.50p 144.00p 144.00p 147454
24/10/2024 145.50p 146.50p 143.65p 145.00p 731032
23/10/2024 144.50p 145.37p 143.20p 145.00p 232763
22/10/2024 144.50p 145.88p 143.30p 144.50p 258441
21/10/2024 146.00p 146.00p 144.65p 145.50p 213347
18/10/2024 142.50p 146.00p 142.50p 146.00p 210949
17/10/2024 145.00p 146.00p 143.72p 145.75p 362519
16/10/2024 143.00p 144.85p 143.00p 144.00p 922857
15/10/2024 145.00p 145.00p 141.50p 143.75p 914318
14/10/2024 145.00p 146.00p 142.52p 144.00p 310093
11/10/2024 144.00p 145.50p 142.00p 142.50p 299352
10/10/2024 143.00p 143.76p 142.65p 143.75p 82646
09/10/2024 143.00p 145.47p 142.38p 144.00p 286943
08/10/2024 141.50p 145.50p 141.50p 145.50p 72141
07/10/2024 143.50p 144.56p 142.00p 142.00p 133781
04/10/2024 143.50p 144.50p 143.04p 144.00p 118827
03/10/2024 144.00p 144.50p 142.88p 143.75p 200170
02/10/2024 143.50p 145.00p 143.00p 143.00p 132444
01/10/2024 145.50p 146.50p 142.50p 144.50p 125288
30/09/2024 141.50p 146.00p 141.50p 145.00p 118139
27/09/2024 143.50p 146.34p 143.50p 145.50p 140250
26/09/2024 144.00p 146.00p 143.50p 144.50p 1329118
25/09/2024 143.00p 145.86p 142.00p 142.50p 1198954
24/09/2024 146.00p 146.00p 142.05p 144.00p 410109
23/09/2024 142.50p 144.00p 141.75p 142.50p 1213321
20/09/2024 143.00p 145.50p 142.50p 143.50p 245278
19/09/2024 144.00p 144.00p 142.50p 144.00p 311628
18/09/2024 143.50p 144.38p 142.00p 142.00p 283060
17/09/2024 143.50p 144.45p 143.50p 143.50p 34800
16/09/2024 144.00p 146.00p 144.00p 144.50p 164489
13/09/2024 143.00p 144.25p 141.80p 144.00p 188587
12/09/2024 143.00p 143.00p 141.49p 141.50p 252416
11/09/2024 141.00p 142.50p 140.50p 140.50p 71918
10/09/2024 138.00p 143.00p 138.00p 141.00p 817663
09/09/2024 142.00p 143.50p 140.00p 142.00p 187182
06/09/2024 138.00p 143.00p 138.00p 141.00p 214423
05/09/2024 142.50p 143.24p 141.80p 142.00p 95604
04/09/2024 142.00p 143.50p 139.09p 142.00p 222301
03/09/2024 145.00p 145.50p 143.50p 143.50p 288547
30/08/2024 142.50p 144.85p 142.50p 144.50p 72683
29/08/2024 144.50p 144.79p 142.50p 144.00p 314860
28/08/2024 142.50p 144.63p 142.50p 143.75p 68526
27/08/2024 142.50p 145.00p 142.50p 143.50p 142995
23/08/2024 144.50p 145.50p 141.95p 144.25p 94272
22/08/2024 142.50p 145.00p 141.24p 144.50p 230208
21/08/2024 143.00p 143.88p 139.00p 143.50p 94503
20/08/2024 142.50p 143.50p 139.73p 143.00p 283524
19/08/2024 141.50p 143.50p 139.84p 143.00p 122388
16/08/2024 141.50p 142.00p 139.84p 141.50p 328795
15/08/2024 139.00p 143.17p 138.50p 142.00p 171645
14/08/2024 141.50p 143.50p 139.50p 143.50p 84540
13/08/2024 141.00p 142.58p 139.88p 141.00p 137621
12/08/2024 142.00p 144.00p 138.50p 143.00p 158305
09/08/2024 141.00p 143.00p 139.27p 143.00p 218026
08/08/2024 139.50p 141.01p 138.93p 141.00p 241031
07/08/2024 139.00p 142.50p 136.50p 142.00p 90452
06/08/2024 138.00p 140.32p 135.98p 138.50p 322321
05/08/2024 137.00p 138.00p 135.00p 137.00p 165997
02/08/2024 141.50p 143.19p 140.00p 140.00p 165157
01/08/2024 143.00p 145.00p 141.92p 143.00p 432184
31/07/2024 140.50p 145.00p 140.50p 145.00p 87100
30/07/2024 141.00p 142.72p 138.45p 142.00p 329074
29/07/2024 141.00p 142.48p 139.75p 142.00p 348776
26/07/2024 140.50p 142.50p 136.70p 141.00p 171036
25/07/2024 139.00p 140.97p 136.57p 140.25p 105710
24/07/2024 139.50p 142.50p 139.50p 141.00p 186152
23/07/2024 141.50p 142.84p 140.74p 141.50p 74620
22/07/2024 142.00p 144.00p 141.28p 142.00p 230216
19/07/2024 141.50p 141.50p 139.25p 140.50p 44667
18/07/2024 143.00p 144.50p 140.80p 142.50p 209504
17/07/2024 141.50p 144.50p 141.19p 142.50p 169851
16/07/2024 142.00p 143.12p 140.50p 142.00p 173276
15/07/2024 143.00p 144.50p 141.55p 143.50p 140781
12/07/2024 142.50p 144.50p 141.73p 144.00p 272730
11/07/2024 139.00p 143.00p 139.00p 143.00p 1293990
10/07/2024 140.00p 142.50p 139.16p 139.50p 134365
09/07/2024 141.00p 142.00p 139.98p 140.00p 237971
08/07/2024 141.50p 142.27p 138.87p 141.50p 198407
05/07/2024 140.00p 142.50p 140.00p 141.00p 497427
04/07/2024 139.00p 141.00p 138.54p 140.00p 139464
03/07/2024 138.50p 140.49p 137.10p 139.50p 81307
02/07/2024 137.50p 139.00p 137.00p 139.00p 243206
01/07/2024 139.50p 142.50p 138.50p 138.50p 364360
28/06/2024 139.00p 142.50p 138.15p 138.50p 319095
27/06/2024 138.50p 141.50p 138.10p 139.50p 411373
26/06/2024 140.50p 142.50p 138.35p 138.50p 295826
25/06/2024 141.00p 141.27p 137.50p 139.00p 75357
24/06/2024 142.00p 143.00p 139.96p 141.00p 261345
21/06/2024 140.00p 142.50p 138.24p 141.50p 810589
20/06/2024 139.00p 141.81p 139.00p 140.50p 671732
19/06/2024 138.00p 140.00p 137.73p 139.00p 195147
18/06/2024 138.50p 140.00p 138.27p 140.00p 312152
17/06/2024 138.00p 140.50p 137.11p 140.00p 440178
14/06/2024 140.50p 144.40p 139.00p 139.50p 205614
13/06/2024 141.50p 143.56p 140.74p 142.50p 391067
12/06/2024 142.00p 145.16p 140.87p 144.00p 362138
11/06/2024 142.50p 144.75p 140.29p 142.00p 167671
10/06/2024 142.00p 145.50p 141.00p 142.00p 174858
07/06/2024 143.50p 145.00p 141.50p 145.00p 286600
06/06/2024 144.00p 145.00p 143.06p 144.50p 88252
05/06/2024 141.50p 144.50p 141.50p 143.50p 278154
04/06/2024 142.00p 143.28p 140.72p 142.00p 128890
03/06/2024 143.50p 146.00p 142.50p 142.50p 231455
31/05/2024 143.00p 143.96p 140.50p 142.50p 60972
30/05/2024 142.50p 143.50p 141.54p 142.50p 77697
29/05/2024 143.00p 145.50p 141.75p 142.50p 152149
28/05/2024 144.50p 145.00p 141.00p 145.00p 423635
24/05/2024 141.50p 145.00p 141.45p 143.50p 158554
23/05/2024 143.50p 145.32p 142.80p 144.50p 168020
22/05/2024 140.00p 145.00p 140.00p 144.00p 222716
21/05/2024 142.50p 144.50p 141.31p 144.00p 304228
20/05/2024 142.00p 143.38p 140.86p 143.00p 293670
17/05/2024 140.00p 143.00p 140.00p 142.00p 79207
16/05/2024 142.50p 144.00p 141.83p 143.50p 238540
15/05/2024 143.00p 144.00p 141.80p 143.00p 228379
14/05/2024 141.50p 142.50p 140.44p 141.50p 121271
13/05/2024 142.00p 142.67p 141.00p 141.00p 190560
10/05/2024 140.00p 142.50p 137.95p 142.50p 148230
09/05/2024 142.00p 142.00p 138.02p 140.50p 361150
08/05/2024 138.50p 140.29p 138.00p 139.50p 229383
07/05/2024 138.00p 139.50p 134.75p 138.50p 392177
03/05/2024 135.50p 139.02p 134.50p 137.50p 228960
02/05/2024 135.00p 138.00p 135.00p 136.00p 157639
01/05/2024 135.50p 137.50p 134.21p 137.50p 84915
30/04/2024 135.50p 137.50p 135.45p 136.50p 322143
29/04/2024 138.50p 139.76p 136.63p 137.50p 159083
26/04/2024 136.50p 138.00p 136.00p 137.50p 158269
25/04/2024 135.00p 136.00p 133.63p 135.50p 256497
24/04/2024 136.00p 137.50p 134.00p 136.50p 271672
23/04/2024 135.50p 137.00p 133.72p 136.00p 362642
22/04/2024 134.00p 137.00p 134.00p 135.50p 103042
19/04/2024 133.00p 134.50p 132.57p 133.50p 65411
18/04/2024 134.00p 137.00p 133.68p 134.50p 62222
17/04/2024 134.50p 137.50p 134.50p 135.00p 153916
16/04/2024 136.00p 137.50p 134.47p 135.00p 222795
15/04/2024 137.00p 140.00p 137.00p 137.50p 88161
12/04/2024 140.50p 140.50p 137.80p 139.00p 441704
11/04/2024 140.00p 140.24p 138.25p 139.00p 242730
10/04/2024 140.00p 142.50p 139.00p 140.00p 381727
09/04/2024 141.00p 142.00p 139.50p 140.50p 1665312
08/04/2024 143.00p 143.00p 139.00p 141.00p 326708
05/04/2024 142.50p 142.50p 140.00p 141.00p 168496
04/04/2024 141.00p 142.73p 137.00p 142.50p 498786
03/04/2024 140.00p 141.50p 139.60p 140.00p 143198
02/04/2024 141.50p 144.50p 140.00p 140.00p 218042
28/03/2024 142.00p 143.72p 141.60p 142.50p 424428
27/03/2024 141.80p 142.86p 140.69p 142.00p 496746
26/03/2024 140.00p 142.80p 139.60p 142.00p 621495
25/03/2024 141.40p 142.80p 139.95p 141.60p 611935
22/03/2024 143.20p 143.20p 139.26p 142.20p 135045
21/03/2024 142.20p 142.42p 140.71p 142.00p 654952
20/03/2024 140.00p 140.80p 140.00p 140.70p 422428
19/03/2024 140.00p 142.00p 137.20p 140.80p 587274
18/03/2024 142.20p 142.20p 138.68p 140.60p 384169
15/03/2024 138.20p 143.00p 136.40p 143.00p 649265
14/03/2024 140.20p 141.91p 139.37p 141.20p 571020
13/03/2024 137.00p 141.60p 136.80p 140.40p 395650
12/03/2024 139.60p 140.72p 138.63p 140.30p 282128
11/03/2024 138.40p 141.80p 138.00p 138.40p 239282
08/03/2024 141.40p 141.40p 140.60p 140.60p 107066
07/03/2024 140.40p 141.20p 139.40p 140.40p 226109
06/03/2024 139.60p 140.23p 136.40p 140.00p 132614
05/03/2024 139.80p 140.15p 136.40p 138.90p 202975
04/03/2024 138.00p 140.04p 137.16p 140.00p 339100
01/03/2024 134.40p 138.88p 134.40p 138.60p 313007
29/02/2024 136.40p 137.40p 135.24p 136.80p 203283
28/02/2024 136.80p 137.00p 134.20p 136.60p 188027
27/02/2024 136.00p 137.20p 135.40p 135.40p 151181
26/02/2024 134.20p 137.20p 134.20p 136.20p 406230
23/02/2024 135.20p 136.51p 133.70p 134.80p 369185
22/02/2024 135.80p 136.14p 133.94p 135.60p 213409
21/02/2024 133.60p 134.80p 133.10p 133.60p 287029
20/02/2024 132.40p 135.80p 132.40p 133.60p 204920
19/02/2024 134.80p 135.80p 134.00p 135.40p 247439
16/02/2024 134.40p 136.00p 133.39p 135.00p 359987
15/02/2024 134.00p 135.40p 133.63p 133.80p 236450
14/02/2024 134.00p 134.20p 131.84p 132.80p 134014
13/02/2024 133.80p 134.20p 131.20p 132.20p 424212
12/02/2024 134.00p 134.40p 133.00p 133.80p 503835
09/02/2024 132.40p 133.55p 131.09p 133.00p 424621

*Close Price adjusted for both dividends and splits