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
29/12/2016 61.00p 61.00p 60.75p 60.80p 32590
28/12/2016 61.00p 61.00p 60.75p 60.87p 22340
23/12/2016 60.87p 60.87p 60.50p 60.85p 70670
22/12/2016 60.05p 61.00p 60.05p 61.00p 440
21/12/2016 60.80p 60.85p 60.05p 60.05p 5620
20/12/2016 60.00p 60.17p 60.00p 60.08p 69300
19/12/2016 59.72p 59.92p 59.65p 59.92p 15600
16/12/2016 60.45p 60.45p 59.58p 60.45p 21110
15/12/2016 59.30p 60.00p 59.00p 59.20p 168220
14/12/2016 58.66p 58.92p 58.66p 58.92p 17060
13/12/2016 59.15p 59.25p 58.55p 58.88p 51410
12/12/2016 58.50p 58.90p 58.50p 58.50p 79510
09/12/2016 58.95p 58.95p 58.57p 58.75p 38580
08/12/2016 58.60p 58.60p 58.55p 58.60p 19740
07/12/2016 58.20p 58.80p 57.87p 58.60p 376150
06/12/2016 57.69p 58.05p 57.69p 58.05p 96840
05/12/2016 57.50p 58.09p 57.42p 58.02p 55070
02/12/2016 58.11p 58.97p 58.00p 58.13p 77690
01/12/2016 59.00p 59.10p 58.40p 58.40p 122500
30/11/2016 59.85p 59.85p 59.00p 59.00p 143600
29/11/2016 59.40p 60.10p 59.05p 59.50p 102730
28/11/2016 60.10p 60.10p 59.50p 59.60p 34400
25/11/2016 60.14p 60.28p 60.14p 60.28p 22100
24/11/2016 60.15p 60.15p 60.00p 60.00p 7000
23/11/2016 60.20p 60.20p 59.60p 59.70p 44550
22/11/2016 59.92p 59.92p 59.78p 59.78p 40000
21/11/2016 59.40p 60.08p 59.40p 59.40p 155140
18/11/2016 60.00p 60.18p 60.00p 60.00p 160780
17/11/2016 60.95p 60.95p 60.10p 60.37p 15300
16/11/2016 60.01p 60.28p 59.89p 60.28p 21830
15/11/2016 61.50p 61.50p 60.00p 61.50p 39730
14/11/2016 61.00p 61.00p 59.85p 61.00p 71720
11/11/2016 60.55p 61.04p 59.95p 60.00p 35920
10/11/2016 62.50p 62.50p 60.90p 60.90p 72600
09/11/2016 61.40p 61.40p 60.01p 61.25p 95400
08/11/2016 62.25p 62.25p 61.80p 62.08p 88840
07/11/2016 62.80p 62.86p 62.35p 62.60p 93700
04/11/2016 64.60p 64.60p 62.00p 63.40p 181990
03/11/2016 64.00p 64.64p 64.00p 64.00p 40340
02/11/2016 65.15p 65.20p 64.46p 65.20p 345080
01/11/2016 64.90p 65.45p 64.90p 65.35p 98290
31/10/2016 65.50p 65.50p 64.45p 65.50p 89490
28/10/2016 64.58p 64.75p 64.70p 64.75p 0
27/10/2016 64.58p 64.70p 64.51p 64.70p 17570
26/10/2016 64.80p 65.30p 64.57p 64.82p 35450
25/10/2016 65.30p 65.38p 64.77p 65.15p 36100
24/10/2016 65.50p 65.60p 64.59p 65.10p 68040
21/10/2016 64.45p 65.28p 64.45p 65.10p 8090
20/10/2016 64.45p 65.05p 64.45p 65.05p 200
19/10/2016 64.45p 65.26p 64.45p 64.80p 74170
18/10/2016 65.70p 65.70p 65.25p 65.70p 11820
17/10/2016 64.20p 65.17p 64.20p 64.30p 30040
14/10/2016 64.00p 64.93p 64.00p 64.85p 26080
13/10/2016 64.80p 64.80p 64.80p 64.80p 2290
12/10/2016 65.20p 65.20p 64.22p 65.20p 74940
11/10/2016 65.20p 65.35p 65.20p 65.20p 22040
10/10/2016 64.35p 65.45p 63.94p 65.20p 60480
07/10/2016 64.45p 64.45p 63.35p 63.82p 45930
06/10/2016 63.30p 63.60p 63.00p 63.00p 14300
05/10/2016 63.95p 63.95p 63.10p 63.20p 37930
04/10/2016 64.00p 64.30p 63.50p 63.50p 342910
03/10/2016 62.95p 63.85p 61.79p 63.80p 61020
30/09/2016 62.30p 62.60p 61.55p 62.27p 43040
29/09/2016 63.70p 63.70p 62.50p 62.90p 39880
28/09/2016 62.55p 62.55p 62.30p 62.40p 182760
27/09/2016 62.50p 62.69p 62.50p 62.58p 111480
26/09/2016 62.20p 62.73p 62.20p 62.73p 31050
23/09/2016 62.60p 62.85p 62.35p 62.85p 10690
22/09/2016 62.60p 63.25p 62.20p 62.65p 24730
21/09/2016 62.50p 62.60p 61.35p 62.60p 25730
20/09/2016 60.95p 61.62p 60.95p 61.25p 34990
19/09/2016 61.85p 61.90p 60.47p 61.30p 93220
16/09/2016 60.30p 61.16p 60.30p 60.30p 94610
15/09/2016 60.30p 61.16p 60.30p 60.30p 15310
14/09/2016 60.30p 61.26p 60.30p 60.30p 23830
13/09/2016 60.30p 61.20p 60.30p 60.30p 55220
12/09/2016 60.50p 61.30p 60.30p 60.70p 668770
09/09/2016 62.10p 62.18p 61.60p 61.60p 50700
08/09/2016 62.30p 62.96p 62.15p 62.60p 11870
07/09/2016 62.05p 62.90p 62.00p 62.60p 41060
06/09/2016 62.00p 62.59p 62.00p 62.00p 69800
05/09/2016 62.05p 62.90p 62.00p 62.00p 13150
02/09/2016 63.35p 63.40p 61.50p 61.50p 101620
01/09/2016 63.00p 63.00p 61.66p 62.02p 53650
31/08/2016 61.50p 61.66p 61.50p 61.50p 28050
30/08/2016 61.35p 62.65p 61.30p 61.30p 12980
26/08/2016 62.00p 62.80p 61.40p 62.80p 91290
25/08/2016 61.35p 62.19p 61.35p 62.00p 46320
24/08/2016 61.30p 61.97p 61.30p 61.30p 24910
23/08/2016 61.75p 62.54p 61.50p 61.50p 283140
22/08/2016 62.00p 62.75p 61.62p 61.90p 69940
19/08/2016 62.00p 62.80p 62.00p 62.00p 63540
18/08/2016 62.20p 62.48p 62.14p 62.48p 32880
17/08/2016 62.50p 62.97p 62.00p 62.18p 63990
16/08/2016 61.76p 62.87p 61.76p 62.40p 107050
15/08/2016 62.75p 62.75p 61.40p 62.48p 116920
12/08/2016 61.35p 61.76p 60.98p 61.35p 176290
11/08/2016 61.50p 61.51p 60.90p 61.33p 67060
10/08/2016 61.05p 61.34p 60.83p 61.05p 73350
09/08/2016 60.10p 61.05p 60.10p 61.05p 44440
08/08/2016 60.50p 60.75p 60.12p 60.75p 23540
05/08/2016 59.94p 60.20p 59.80p 60.20p 83510
04/08/2016 59.30p 60.11p 59.30p 59.30p 32510
03/08/2016 59.20p 59.76p 58.86p 59.05p 131940
02/08/2016 59.95p 60.37p 59.43p 59.95p 33520
01/08/2016 60.40p 60.50p 59.90p 60.50p 27920
29/07/2016 60.00p 60.00p 59.93p 59.95p 24180
28/07/2016 59.50p 60.00p 59.27p 60.00p 92880
27/07/2016 59.20p 59.50p 58.90p 59.50p 22920
26/07/2016 59.45p 59.45p 58.90p 59.00p 77730
25/07/2016 59.15p 59.15p 58.05p 59.15p 88470
22/07/2016 58.50p 59.08p 57.82p 58.50p 110400
21/07/2016 58.35p 58.95p 57.45p 58.95p 106460
20/07/2016 57.40p 58.65p 57.13p 58.65p 144880
19/07/2016 57.00p 57.50p 56.94p 57.50p 67850
18/07/2016 56.50p 57.21p 55.99p 57.00p 157770
15/07/2016 57.00p 57.00p 55.86p 57.00p 27570
14/07/2016 56.20p 56.95p 55.90p 56.08p 176170
13/07/2016 55.60p 56.44p 55.60p 56.40p 215620
12/07/2016 55.00p 56.13p 54.72p 55.77p 245760
11/07/2016 55.15p 55.60p 53.70p 55.00p 168090
08/07/2016 54.10p 54.10p 53.02p 53.90p 91220
07/07/2016 54.10p 54.10p 53.20p 54.10p 118330
06/07/2016 53.00p 53.25p 53.00p 53.20p 32470
05/07/2016 53.30p 54.96p 53.05p 53.05p 59200
04/07/2016 54.30p 55.37p 54.03p 54.25p 116470
01/07/2016 54.00p 55.80p 54.00p 55.80p 46430
30/06/2016 53.80p 54.30p 52.84p 53.60p 169950
29/06/2016 53.55p 53.80p 53.06p 53.80p 118920
28/06/2016 52.00p 52.85p 51.23p 52.00p 105180
27/06/2016 52.50p 52.67p 50.74p 51.15p 132660
24/06/2016 52.30p 53.61p 51.67p 53.60p 195810
23/06/2016 54.80p 55.15p 53.83p 55.15p 186050
22/06/2016 55.00p 55.00p 54.37p 55.00p 41550
21/06/2016 55.00p 55.00p 54.49p 55.00p 20710
20/06/2016 54.50p 54.80p 54.37p 54.50p 103390
17/06/2016 53.65p 53.65p 53.14p 53.65p 130550
16/06/2016 53.50p 54.00p 52.50p 52.50p 117260
15/06/2016 54.95p 55.00p 53.93p 54.25p 24880
14/06/2016 55.50p 55.50p 53.50p 53.50p 131750
13/06/2016 55.15p 56.14p 54.90p 54.90p 82550
10/06/2016 56.90p 56.90p 56.11p 56.25p 228860
09/06/2016 56.50p 56.80p 56.46p 56.73p 22910
08/06/2016 57.00p 57.00p 56.39p 57.00p 196460
07/06/2016 56.50p 57.00p 56.20p 56.75p 39040
06/06/2016 56.50p 56.50p 56.20p 56.50p 22870
03/06/2016 56.04p 56.37p 56.04p 56.10p 17510
02/06/2016 55.80p 56.40p 55.80p 56.40p 43640
01/06/2016 56.40p 56.40p 55.95p 55.95p 37340
31/05/2016 56.40p 56.40p 56.04p 56.40p 81720
27/05/2016 56.00p 56.10p 55.80p 56.08p 144500
26/05/2016 55.38p 55.82p 55.38p 55.70p 32830
25/05/2016 55.00p 55.82p 55.00p 55.00p 52170
24/05/2016 55.20p 55.20p 54.99p 55.18p 173090
23/05/2016 55.25p 55.25p 54.83p 54.83p 55870
20/05/2016 55.15p 55.27p 54.88p 55.15p 100860
19/05/2016 54.98p 55.60p 54.62p 55.10p 39180
18/05/2016 55.55p 55.90p 55.10p 55.50p 99600
17/05/2016 55.53p 55.65p 55.53p 55.65p 4670
16/05/2016 55.80p 55.80p 55.24p 55.80p 20320
13/05/2016 55.00p 55.40p 55.00p 55.00p 39470
12/05/2016 55.20p 55.60p 55.20p 55.43p 58000
11/05/2016 55.80p 55.80p 55.28p 55.80p 20170
10/05/2016 55.60p 55.60p 55.37p 55.52p 23640
09/05/2016 55.45p 55.45p 55.28p 55.32p 57440
06/05/2016 55.50p 55.50p 55.15p 55.15p 29180
05/05/2016 55.71p 56.10p 55.71p 55.75p 37820
04/05/2016 55.94p 56.00p 55.68p 55.85p 45770
03/05/2016 56.00p 56.00p 55.72p 56.00p 30710
29/04/2016 55.55p 56.20p 55.55p 56.20p 29760
28/04/2016 55.84p 56.65p 55.84p 56.08p 64340
27/04/2016 56.80p 56.80p 56.08p 56.80p 38550
26/04/2016 55.94p 56.08p 55.94p 56.08p 30000
25/04/2016 56.22p 56.42p 56.00p 56.00p 15380
22/04/2016 56.45p 56.49p 55.45p 56.17p 17150
21/04/2016 56.40p 56.50p 55.27p 55.83p 215530
20/04/2016 55.80p 56.00p 55.58p 55.80p 177080
19/04/2016 55.68p 56.15p 54.70p 55.58p 122890
18/04/2016 56.00p 56.00p 54.70p 54.70p 82350
15/04/2016 56.00p 56.00p 55.66p 55.75p 86370
14/04/2016 55.80p 55.81p 55.55p 55.60p 46580
13/04/2016 55.89p 55.89p 55.58p 55.58p 30000
12/04/2016 55.90p 55.90p 55.19p 55.32p 87530
11/04/2016 55.50p 56.00p 55.35p 55.35p 150390
08/04/2016 54.50p 55.00p 54.72p 55.00p 0
07/04/2016 54.50p 55.31p 54.50p 54.72p 61630
06/04/2016 54.90p 54.90p 53.78p 54.90p 54590
05/04/2016 54.45p 54.45p 53.78p 53.78p 256110
04/04/2016 53.60p 54.32p 53.60p 53.60p 218070
01/04/2016 53.50p 53.85p 53.50p 53.83p 137170
31/03/2016 54.50p 54.51p 54.00p 54.00p 160370
30/03/2016 54.50p 55.50p 54.50p 54.50p 113420
29/03/2016 55.00p 55.30p 54.31p 54.88p 168300
24/03/2016 55.50p 55.50p 54.70p 54.70p 99760
23/03/2016 54.75p 55.90p 54.70p 55.32p 22180
22/03/2016 54.70p 55.48p 54.60p 54.70p 129700
21/03/2016 56.00p 56.00p 54.71p 56.00p 73440
18/03/2016 56.00p 56.00p 54.92p 56.00p 6990
17/03/2016 56.00p 56.00p 55.10p 55.10p 43380
16/03/2016 54.79p 56.00p 54.79p 55.52p 18510

*Close Price adjusted for both dividends and splits