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
13/10/2017 82.50p 83.50p 82.50p 83.00p 980
12/10/2017 82.30p 82.30p 82.30p 82.30p 10
11/10/2017 82.30p 82.90p 82.30p 82.90p 20
10/10/2017 82.30p 82.90p 82.30p 82.90p 20
09/10/2017 83.00p 82.90p 82.88p 82.88p 11590
06/10/2017 83.00p 83.00p 82.90p 82.90p 25000
05/10/2017 82.60p 82.60p 82.43p 82.43p 510
04/10/2017 82.20p 82.50p 81.50p 81.50p 3330
03/10/2017 81.80p 81.80p 81.58p 81.58p 1860
02/10/2017 81.80p 81.80p 81.80p 81.80p 6460
29/09/2017 81.20p 80.95p 80.87p 80.95p 7580
28/09/2017 81.20p 81.20p 80.60p 80.87p 60230
27/09/2017 80.60p 81.10p 80.60p 80.83p 9890
26/09/2017 81.55p 80.83p 80.78p 80.83p 43290
25/09/2017 81.55p 81.80p 80.78p 80.78p 149240
22/09/2017 81.35p 81.60p 81.20p 81.20p 104510
21/09/2017 81.20p 81.20p 80.40p 80.80p 10130
20/09/2017 81.20p 81.20p 80.80p 80.80p 5070
19/09/2017 80.60p 80.80p 80.60p 80.80p 5610
18/09/2017 81.00p 81.00p 80.30p 80.65p 4740
15/09/2017 80.00p 80.00p 80.00p 80.00p 670
14/09/2017 81.00p 81.60p 81.30p 81.30p 56620
13/09/2017 81.00p 82.20p 81.60p 81.60p 42200
12/09/2017 81.00p 82.20p 81.00p 82.20p 180
11/09/2017 81.40p 81.60p 81.40p 81.60p 13920
08/09/2017 81.40p 81.40p 81.40p 81.40p 7450
07/09/2017 81.40p 81.40p 81.30p 81.40p 9060
06/09/2017 81.40p 81.40p 81.30p 81.30p 3650
05/09/2017 81.40p 81.70p 81.40p 81.40p 13000
04/09/2017 81.00p 80.83p 80.78p 80.83p 50650
01/09/2017 81.00p 81.45p 80.78p 80.78p 33130
31/08/2017 81.00p 81.00p 81.00p 81.00p 2410
30/08/2017 79.90p 80.35p 80.35p 80.35p 27920
29/08/2017 79.90p 80.65p 80.35p 80.35p 58820
25/08/2017 79.90p 80.90p 79.90p 80.65p 12470
24/08/2017 79.90p 80.80p 79.90p 80.35p 2030
23/08/2017 79.90p 80.35p 79.90p 80.35p 12520
22/08/2017 80.80p 80.35p 80.25p 80.35p 34970
21/08/2017 80.80p 80.25p 80.25p 80.25p 35110
18/08/2017 80.80p 80.80p 80.25p 80.25p 10000
17/08/2017 79.80p 80.50p 80.50p 80.50p 97950
16/08/2017 79.80p 80.50p 79.80p 80.50p 10
15/08/2017 80.50p 80.50p 80.20p 80.20p 3080
14/08/2017 80.50p 80.50p 79.80p 80.50p 99490
11/08/2017 80.50p 79.95p 79.80p 79.80p 29950
10/08/2017 80.50p 80.50p 79.95p 79.95p 60450
09/08/2017 80.50p 80.50p 80.50p 80.50p 860
08/08/2017 80.40p 80.15p 79.40p 80.15p 17350
07/08/2017 80.40p 80.40p 79.40p 79.40p 5890
04/08/2017 79.50p 79.95p 79.80p 79.95p 40790
03/08/2017 79.50p 79.80p 79.80p 79.80p 46730
02/08/2017 79.50p 79.80p 79.80p 79.80p 21170
01/08/2017 79.50p 79.80p 79.60p 79.80p 63290
31/07/2017 79.50p 79.60p 79.50p 79.60p 36070
28/07/2017 79.50p 79.50p 79.50p 79.50p 1790
27/07/2017 79.50p 79.50p 79.50p 79.50p 410
26/07/2017 79.50p 79.50p 79.50p 79.50p 2570
25/07/2017 79.40p 79.80p 79.40p 79.80p 12490
24/07/2017 79.40p 80.10p 79.25p 80.10p 82420
21/07/2017 79.40p 79.90p 79.40p 79.90p 2600
20/07/2017 79.40p 79.40p 79.40p 79.40p 260
19/07/2017 79.25p 79.90p 79.90p 79.90p 39770
18/07/2017 79.25p 79.90p 79.62p 79.90p 78200
17/07/2017 79.25p 79.62p 79.62p 79.62p 48670
14/07/2017 79.25p 79.62p 79.25p 79.62p 110
13/07/2017 80.00p 80.00p 79.62p 79.62p 29450
12/07/2017 80.00p 80.00p 80.00p 80.00p 210
11/07/2017 79.25p 79.62p 79.25p 79.62p 10
10/07/2017 80.00p 79.90p 79.90p 79.90p 40010
07/07/2017 80.00p 79.90p 79.50p 79.90p 56110
06/07/2017 80.00p 80.00p 79.50p 79.50p 21700
05/07/2017 79.30p 79.62p 79.62p 79.62p 51810
04/07/2017 79.30p 80.00p 79.62p 79.62p 65700
03/07/2017 79.30p 80.00p 79.30p 80.00p 4320
30/06/2017 80.30p 80.30p 80.30p 80.30p 2430
29/06/2017 80.45p 80.45p 79.50p 79.97p 31550
28/06/2017 79.30p 79.30p 79.30p 79.30p 3610
27/06/2017 79.60p 79.97p 79.97p 79.97p 94500
26/06/2017 79.60p 79.97p 79.93p 79.97p 17970
23/06/2017 79.60p 79.93p 79.60p 79.93p 60
22/06/2017 79.55p 79.55p 79.55p 79.55p 720
21/06/2017 80.00p 80.00p 80.00p 80.00p 300
20/06/2017 80.00p 80.50p 80.00p 80.50p 33250
19/06/2017 79.70p 79.70p 79.20p 79.20p 100
16/06/2017 78.50p 79.50p 78.50p 79.50p 20010
15/06/2017 79.00p 79.65p 78.70p 78.70p 40850
14/06/2017 79.60p 79.60p 79.00p 79.00p 23300
13/06/2017 79.60p 79.60p 78.85p 79.10p 31220
12/06/2017 79.55p 79.55p 79.10p 79.10p 23980
09/06/2017 79.50p 80.00p 79.50p 79.50p 63130
08/06/2017 78.00p 78.50p 77.53p 78.50p 86010
07/06/2017 77.10p 77.76p 77.00p 77.50p 30170
06/06/2017 78.00p 78.72p 77.00p 77.40p 124600
05/06/2017 78.00p 78.75p 78.00p 78.00p 115040
02/06/2017 79.00p 79.00p 78.00p 78.00p 171850
01/06/2017 79.00p 79.00p 77.87p 78.30p 131480
31/05/2017 78.00p 78.70p 78.00p 78.70p 55990
30/05/2017 79.00p 79.00p 78.00p 78.32p 52120
26/05/2017 78.60p 78.60p 78.50p 78.50p 29810
25/05/2017 78.90p 78.90p 78.50p 78.50p 52240
24/05/2017 78.70p 78.70p 78.00p 78.50p 47630
23/05/2017 78.58p 78.58p 78.00p 78.45p 78160
22/05/2017 78.58p 78.72p 78.09p 78.45p 51650
19/05/2017 77.61p 78.45p 77.61p 78.45p 29330
18/05/2017 78.00p 78.55p 77.50p 77.50p 116700
17/05/2017 78.63p 78.76p 78.16p 78.40p 58440
16/05/2017 78.70p 78.85p 77.78p 78.00p 212160
15/05/2017 77.95p 78.37p 77.95p 78.05p 101440
12/05/2017 78.00p 78.00p 77.70p 77.70p 52270
11/05/2017 77.25p 77.74p 77.20p 77.60p 144230
10/05/2017 77.50p 78.00p 77.20p 77.80p 202990
09/05/2017 77.60p 79.00p 77.32p 77.78p 263320
08/05/2017 77.05p 77.50p 76.70p 77.30p 155210
05/05/2017 75.50p 77.05p 75.36p 77.05p 139230
04/05/2017 75.50p 75.50p 75.00p 75.50p 73880
03/05/2017 74.05p 75.00p 74.05p 74.60p 77690
02/05/2017 74.30p 74.60p 73.90p 74.60p 94760
28/04/2017 74.00p 74.00p 73.30p 73.80p 200480
27/04/2017 73.05p 73.90p 73.00p 73.00p 24310
26/04/2017 73.90p 73.90p 73.05p 73.45p 60940
25/04/2017 73.50p 73.51p 73.05p 73.05p 102790
24/04/2017 72.00p 73.50p 72.00p 72.98p 155290
21/04/2017 70.50p 71.00p 70.18p 70.50p 63960
20/04/2017 70.41p 70.41p 70.07p 70.07p 3200
19/04/2017 70.50p 70.50p 70.05p 70.05p 5880
18/04/2017 70.50p 70.70p 69.96p 70.07p 67850
13/04/2017 70.05p 70.65p 69.97p 70.52p 77450
12/04/2017 70.30p 70.70p 70.05p 70.30p 29220
11/04/2017 69.95p 70.45p 69.70p 70.03p 33060
10/04/2017 69.95p 70.00p 69.39p 69.52p 24240
07/04/2017 69.30p 69.70p 69.30p 69.65p 72490
06/04/2017 69.30p 69.68p 69.30p 69.68p 55630
05/04/2017 69.80p 69.98p 69.62p 69.80p 53440
04/04/2017 69.90p 69.95p 69.40p 69.65p 53580
03/04/2017 70.00p 70.00p 69.40p 70.00p 13920
31/03/2017 69.50p 70.24p 69.30p 69.50p 96040
30/03/2017 69.30p 70.20p 69.30p 69.30p 81530
29/03/2017 70.20p 70.20p 69.70p 69.70p 92920
28/03/2017 69.03p 69.52p 68.80p 69.40p 87830
27/03/2017 69.00p 69.30p 68.62p 69.08p 124260
24/03/2017 69.20p 69.70p 69.20p 69.70p 106190
23/03/2017 69.60p 69.95p 69.47p 69.60p 194880
22/03/2017 69.70p 70.20p 69.49p 70.20p 103260
21/03/2017 70.00p 70.70p 69.88p 69.88p 83820
20/03/2017 70.10p 70.80p 69.95p 70.35p 90930
17/03/2017 69.80p 70.09p 69.65p 69.90p 125020
16/03/2017 69.00p 69.65p 68.65p 69.65p 100890
15/03/2017 68.95p 68.95p 68.25p 68.40p 76090
14/03/2017 68.39p 68.86p 68.39p 68.43p 20030
13/03/2017 68.30p 68.90p 67.90p 68.90p 129410
10/03/2017 68.50p 68.50p 67.80p 67.80p 50230
09/03/2017 68.30p 68.30p 67.45p 67.80p 124010
08/03/2017 68.30p 68.30p 67.62p 68.30p 30310
07/03/2017 67.70p 68.08p 67.42p 67.55p 135050
06/03/2017 67.60p 67.70p 67.18p 67.43p 92480
03/03/2017 67.25p 67.40p 66.66p 67.20p 91040
02/03/2017 67.30p 67.30p 66.83p 66.85p 88320
01/03/2017 66.50p 67.30p 65.78p 67.30p 105570
28/02/2017 65.50p 66.04p 65.50p 65.50p 104030
27/02/2017 66.50p 66.50p 65.55p 66.00p 217260
24/02/2017 65.55p 66.19p 65.55p 65.80p 47460
23/02/2017 66.20p 66.25p 65.88p 65.88p 65150
22/02/2017 66.00p 66.25p 65.69p 65.90p 71760
21/02/2017 66.25p 66.25p 65.43p 66.25p 35140
20/02/2017 65.80p 65.90p 65.49p 65.90p 132890
17/02/2017 65.50p 65.75p 65.20p 65.55p 84590
16/02/2017 65.47p 65.50p 64.88p 65.20p 185120
15/02/2017 64.90p 65.45p 64.86p 65.10p 102050
14/02/2017 64.80p 64.80p 64.44p 64.80p 14010
13/02/2017 64.91p 64.97p 64.50p 64.80p 41490
10/02/2017 64.60p 64.96p 64.30p 64.60p 79670
09/02/2017 64.00p 64.63p 64.00p 64.63p 1190
08/02/2017 64.75p 64.75p 64.12p 64.75p 39910
07/02/2017 64.20p 64.32p 64.20p 64.25p 34680
06/02/2017 64.14p 64.35p 64.14p 64.32p 41860
03/02/2017 64.50p 64.50p 64.00p 64.50p 48020
02/02/2017 64.10p 64.17p 63.86p 64.17p 39660
01/02/2017 64.35p 64.45p 64.10p 64.20p 19080
31/01/2017 63.70p 64.10p 63.70p 63.90p 58880
30/01/2017 63.80p 64.10p 63.72p 63.90p 134710
27/01/2017 64.45p 64.45p 63.80p 64.45p 69790
26/01/2017 64.45p 64.45p 63.87p 64.45p 50100
25/01/2017 64.45p 64.45p 63.67p 64.45p 10150
24/01/2017 63.40p 63.85p 63.40p 63.85p 18490
23/01/2017 64.40p 64.40p 63.41p 64.40p 41580
20/01/2017 64.20p 64.20p 64.00p 64.07p 318210
19/01/2017 63.75p 64.45p 63.70p 64.10p 35210
18/01/2017 64.00p 64.10p 64.00p 64.00p 35550
17/01/2017 64.00p 64.50p 64.00p 64.50p 158020
16/01/2017 64.00p 64.40p 64.00p 64.20p 78080
13/01/2017 63.52p 63.60p 63.00p 63.58p 115260
12/01/2017 63.70p 64.00p 63.13p 63.45p 29510
11/01/2017 63.35p 63.75p 62.75p 63.75p 37120
10/01/2017 62.50p 63.50p 62.50p 63.02p 393140
09/01/2017 63.50p 63.50p 62.10p 63.50p 37540
06/01/2017 62.50p 62.50p 62.20p 62.48p 15560
05/01/2017 62.50p 62.50p 62.00p 62.00p 16940
04/01/2017 62.40p 62.41p 62.08p 62.40p 16750
03/01/2017 62.00p 62.20p 61.29p 62.20p 94970
30/12/2016 61.00p 61.70p 61.00p 61.20p 17670

*Close Price adjusted for both dividends and splits