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
03/06/2015 52.75p 54.20p 52.75p 54.15p 49380
02/06/2015 53.80p 53.80p 52.65p 53.60p 117490
01/06/2015 52.90p 53.67p 52.90p 53.32p 59130
29/05/2015 52.86p 53.37p 52.85p 53.07p 20940
28/05/2015 52.70p 53.40p 52.70p 52.85p 66240
27/05/2015 52.65p 53.50p 52.65p 53.07p 92750
26/05/2015 52.55p 53.21p 52.55p 52.97p 162930
22/05/2015 52.55p 53.15p 52.55p 53.15p 68600
21/05/2015 52.55p 53.16p 52.50p 52.50p 74260
20/05/2015 52.05p 52.72p 52.05p 52.72p 63040
19/05/2015 51.95p 52.40p 51.95p 52.40p 33110
18/05/2015 51.95p 52.00p 51.45p 52.00p 70410
15/05/2015 51.40p 51.89p 51.40p 51.40p 29450
14/05/2015 51.25p 51.88p 51.20p 51.20p 54070
13/05/2015 51.20p 51.87p 51.20p 51.20p 8110
12/05/2015 51.40p 51.40p 51.15p 51.35p 87080
11/05/2015 51.60p 51.95p 50.86p 51.48p 246280
08/05/2015 51.08p 51.30p 50.45p 51.10p 330400
07/05/2015 50.85p 50.85p 50.45p 50.45p 135530
06/05/2015 50.80p 50.86p 50.80p 50.80p 25720
05/05/2015 51.15p 51.40p 50.70p 50.70p 97300
01/05/2015 51.10p 51.21p 51.05p 51.10p 132700
30/04/2015 51.15p 51.56p 51.10p 51.10p 208950
29/04/2015 51.53p 51.76p 51.50p 51.50p 61760
28/04/2015 51.55p 52.10p 51.55p 52.10p 192240
27/04/2015 52.05p 52.30p 51.63p 52.30p 100220
24/04/2015 51.30p 51.95p 51.30p 51.30p 40770
23/04/2015 51.30p 51.83p 51.30p 51.30p 59950
22/04/2015 51.30p 51.83p 51.30p 51.30p 67790
21/04/2015 51.30p 51.84p 51.30p 51.30p 17030
20/04/2015 51.15p 51.59p 51.10p 51.10p 51000
17/04/2015 51.85p 52.23p 51.00p 51.00p 101990
16/04/2015 52.00p 52.18p 51.71p 52.00p 1101680
15/04/2015 51.65p 52.08p 51.65p 51.70p 32880
14/04/2015 51.66p 52.08p 51.60p 52.00p 597480
13/04/2015 52.29p 52.29p 51.80p 52.07p 60940
10/04/2015 52.25p 52.35p 51.80p 51.80p 70320
09/04/2015 52.25p 52.30p 51.71p 52.30p 142250
08/04/2015 52.01p 52.20p 51.53p 51.85p 97480
07/04/2015 51.41p 51.85p 51.35p 51.67p 118310
02/04/2015 51.75p 51.80p 51.40p 51.80p 300000
01/04/2015 51.20p 51.74p 51.20p 51.20p 59110
31/03/2015 51.65p 52.40p 51.50p 51.50p 130220
30/03/2015 52.45p 52.45p 51.60p 51.60p 144170
27/03/2015 51.86p 51.91p 51.50p 51.70p 129400
26/03/2015 51.40p 52.25p 51.40p 51.40p 153150
25/03/2015 52.24p 52.40p 51.80p 52.25p 133390
24/03/2015 52.31p 52.35p 52.00p 52.10p 168040
23/03/2015 52.40p 52.50p 51.65p 52.50p 531660
20/03/2015 52.25p 52.25p 51.73p 52.25p 120690
19/03/2015 52.19p 52.27p 51.59p 52.02p 266390
18/03/2015 52.28p 52.28p 51.60p 51.95p 106550
17/03/2015 52.15p 52.29p 51.60p 52.00p 211910
16/03/2015 49.60p 51.97p 49.25p 51.80p 936500
13/03/2015 49.18p 49.50p 48.66p 49.50p 141190
12/03/2015 49.15p 49.20p 48.69p 49.20p 48860
11/03/2015 49.18p 49.18p 48.40p 48.89p 95530
10/03/2015 48.53p 48.85p 48.40p 48.40p 149720
09/03/2015 49.14p 49.14p 48.85p 48.85p 44840
06/03/2015 48.65p 49.19p 48.35p 48.65p 149650
05/03/2015 48.85p 48.88p 48.20p 48.58p 67360
04/03/2015 48.40p 48.97p 48.20p 48.20p 92740
03/03/2015 48.40p 49.18p 48.40p 48.50p 93880
02/03/2015 48.40p 48.99p 48.40p 48.40p 157930
27/02/2015 48.40p 49.18p 48.40p 48.40p 56690
26/02/2015 48.40p 49.18p 48.40p 48.40p 46140
25/02/2015 48.40p 49.18p 48.40p 49.15p 97340
24/02/2015 48.40p 49.18p 48.40p 48.45p 32050
23/02/2015 48.76p 49.10p 48.50p 48.80p 105580
20/02/2015 48.02p 48.53p 48.02p 48.53p 119630
19/02/2015 48.24p 48.88p 48.02p 48.50p 184020
18/02/2015 48.50p 48.50p 48.13p 48.50p 31700
17/02/2015 48.07p 48.83p 48.07p 48.50p 202360
16/02/2015 48.98p 49.00p 48.26p 49.00p 110520
13/02/2015 48.30p 49.18p 48.10p 49.00p 102970
12/02/2015 48.33p 49.03p 48.25p 48.70p 28870
11/02/2015 48.23p 48.80p 48.23p 48.25p 72370
10/02/2015 48.20p 48.80p 48.20p 48.20p 55460
09/02/2015 48.70p 49.05p 48.27p 48.70p 149790
06/02/2015 48.70p 48.70p 48.23p 48.70p 81750
05/02/2015 48.70p 49.20p 48.27p 48.70p 16680
04/02/2015 49.00p 49.20p 48.23p 49.20p 123990
03/02/2015 48.98p 49.00p 48.25p 49.00p 114340
02/02/2015 49.03p 49.03p 48.23p 48.78p 113320
30/01/2015 49.00p 49.00p 48.23p 49.00p 260530
29/01/2015 49.07p 49.10p 48.21p 49.10p 211630
28/01/2015 49.48p 49.50p 48.53p 49.50p 164520
27/01/2015 49.48p 49.50p 48.76p 49.50p 332930
26/01/2015 48.90p 49.10p 48.20p 48.98p 1031490
23/01/2015 47.40p 48.70p 47.16p 48.70p 1221590
22/01/2015 46.47p 47.30p 46.01p 46.85p 374220
21/01/2015 45.75p 45.90p 45.26p 45.75p 105370
20/01/2015 45.52p 45.55p 45.19p 45.50p 149730
19/01/2015 45.23p 45.23p 44.63p 45.08p 91980
16/01/2015 44.63p 45.50p 44.63p 44.63p 82450
15/01/2015 45.55p 45.55p 44.90p 45.08p 79460
14/01/2015 44.77p 45.30p 44.77p 44.90p 55670
13/01/2015 45.25p 45.40p 45.19p 45.30p 1014900
12/01/2015 45.50p 45.50p 44.71p 45.05p 97390
09/01/2015 45.28p 45.45p 44.80p 45.15p 84760
08/01/2015 45.15p 45.15p 44.65p 45.05p 21070
07/01/2015 44.68p 44.88p 44.65p 44.65p 59810
06/01/2015 45.38p 45.38p 44.60p 45.03p 53690
05/01/2015 44.97p 45.50p 44.59p 44.60p 107180
02/01/2015 44.45p 44.70p 44.45p 44.70p 53860
31/12/2014 44.59p 44.59p 44.35p 44.35p 11400
30/12/2014 44.68p 44.68p 44.10p 44.50p 10500
29/12/2014 44.10p 44.50p 44.10p 44.36p 31400
24/12/2014 44.78p 44.78p 44.40p 44.40p 3350
23/12/2014 44.21p 44.40p 44.21p 44.40p 9090
22/12/2014 44.80p 44.80p 44.07p 44.33p 53090
19/12/2014 44.65p 44.65p 43.10p 44.25p 3340
18/12/2014 43.18p 44.00p 43.10p 43.10p 206990
17/12/2014 43.06p 43.41p 42.99p 43.20p 19910
16/12/2014 43.53p 43.85p 43.20p 43.20p 120470
15/12/2014 43.80p 43.80p 43.50p 43.50p 110260
12/12/2014 44.23p 44.50p 43.80p 43.80p 155470
11/12/2014 44.23p 44.50p 44.23p 44.27p 13150
10/12/2014 45.23p 45.23p 44.85p 45.00p 8900
09/12/2014 44.43p 44.60p 44.30p 44.30p 107920
08/12/2014 44.72p 45.15p 44.72p 45.15p 58930
05/12/2014 44.90p 45.48p 44.72p 44.72p 181640
04/12/2014 44.92p 45.03p 44.65p 45.03p 48310
03/12/2014 45.39p 45.50p 44.99p 45.19p 18540
02/12/2014 45.50p 45.50p 44.93p 45.50p 114590
01/12/2014 45.33p 45.50p 44.93p 45.20p 29260
28/11/2014 45.88p 45.88p 44.92p 45.50p 59740
27/11/2014 45.63p 45.68p 45.46p 45.46p 4510
26/11/2014 45.75p 45.75p 45.54p 45.68p 106540
25/11/2014 44.95p 45.70p 44.83p 45.54p 213290
24/11/2014 44.82p 45.13p 44.82p 45.11p 4760
21/11/2014 45.01p 45.11p 44.51p 45.11p 91180
20/11/2014 44.58p 44.99p 44.58p 44.94p 57920
19/11/2014 45.40p 45.40p 44.96p 44.99p 16330
18/11/2014 44.33p 44.50p 44.33p 44.50p 86890
17/11/2014 44.63p 44.63p 44.26p 44.30p 150390
14/11/2014 45.40p 45.40p 44.70p 45.06p 52380
13/11/2014 45.18p 45.18p 45.00p 45.04p 1730
12/11/2014 45.40p 45.40p 44.63p 45.00p 42290
11/11/2014 44.68p 45.08p 44.68p 45.08p 8080
10/11/2014 44.90p 45.04p 44.43p 44.89p 23660
07/11/2014 44.50p 44.99p 44.40p 44.85p 44770
06/11/2014 45.05p 45.05p 44.40p 44.40p 40
05/11/2014 45.00p 45.00p 44.65p 44.65p 24500
04/11/2014 44.10p 45.00p 44.10p 44.10p 22060
03/11/2014 45.00p 45.00p 44.12p 45.00p 58680
31/10/2014 43.90p 44.90p 43.90p 44.45p 95060
30/10/2014 43.28p 43.63p 43.28p 43.63p 2220
29/10/2014 43.70p 43.80p 43.54p 43.63p 83000
28/10/2014 43.55p 43.55p 42.81p 43.33p 45890
27/10/2014 42.70p 43.43p 42.70p 43.09p 46930
24/10/2014 43.00p 43.40p 42.52p 43.40p 205960
23/10/2014 42.40p 42.70p 42.30p 42.69p 32810
22/10/2014 42.60p 42.60p 41.70p 42.45p 282300
21/10/2014 41.52p 41.97p 41.14p 41.75p 155450
20/10/2014 41.60p 41.60p 40.90p 41.14p 29090
17/10/2014 40.03p 41.00p 40.03p 40.80p 168640
16/10/2014 39.50p 40.45p 39.05p 39.10p 112080
15/10/2014 41.80p 41.97p 39.84p 40.15p 332040
14/10/2014 42.70p 42.70p 41.80p 42.20p 161220
13/10/2014 43.33p 43.70p 43.20p 43.20p 98780
10/10/2014 44.78p 45.03p 44.01p 44.50p 77860
09/10/2014 45.44p 45.44p 45.13p 45.28p 33940
08/10/2014 45.52p 45.64p 45.00p 45.20p 417950
07/10/2014 45.64p 45.90p 45.61p 45.80p 122160
06/10/2014 46.00p 46.10p 45.90p 45.90p 72170
03/10/2014 45.80p 46.18p 45.80p 45.80p 127170
02/10/2014 46.93p 47.20p 45.90p 46.00p 347630
01/10/2014 47.22p 47.46p 47.00p 47.00p 105410
30/09/2014 47.27p 47.40p 47.27p 47.39p 143280
29/09/2014 47.42p 47.74p 47.20p 47.20p 72440
26/09/2014 47.42p 47.98p 47.40p 47.40p 56980
25/09/2014 47.54p 48.05p 47.54p 47.74p 50430
24/09/2014 48.07p 48.07p 47.40p 47.40p 16880
23/09/2014 47.94p 48.10p 47.45p 47.75p 38600
22/09/2014 48.10p 48.10p 47.58p 48.10p 70130
19/09/2014 47.98p 48.30p 47.60p 48.30p 280170
18/09/2014 47.74p 47.93p 47.74p 47.80p 5940
17/09/2014 48.07p 48.07p 47.84p 47.93p 14610
16/09/2014 47.67p 47.97p 47.67p 47.85p 51220
15/09/2014 47.64p 47.90p 47.60p 47.70p 162170
12/09/2014 47.53p 47.90p 47.53p 47.90p 6190
11/09/2014 47.58p 47.90p 47.58p 47.90p 22890
10/09/2014 47.60p 47.86p 47.50p 47.50p 99810
09/09/2014 47.98p 47.98p 47.65p 47.65p 108510
08/09/2014 47.70p 47.97p 47.60p 47.60p 95780
05/09/2014 47.33p 47.97p 47.33p 47.70p 73110
04/09/2014 47.67p 47.80p 47.07p 47.45p 194750
03/09/2014 47.30p 47.55p 46.80p 47.18p 61960
02/09/2014 47.14p 47.14p 46.76p 46.88p 100610
01/09/2014 46.55p 47.12p 46.55p 46.55p 96310
29/08/2014 46.64p 47.14p 46.64p 46.88p 46230
28/08/2014 47.01p 47.01p 46.88p 46.88p 25900
27/08/2014 46.98p 47.00p 46.60p 46.90p 160030
26/08/2014 46.95p 46.95p 46.53p 46.77p 92240
22/08/2014 46.54p 46.84p 46.48p 46.70p 56390
21/08/2014 46.75p 46.75p 46.46p 46.60p 54230
20/08/2014 46.75p 46.75p 46.31p 46.75p 14590
19/08/2014 46.45p 46.57p 46.22p 46.57p 48390
18/08/2014 46.20p 46.30p 46.20p 46.20p 124360

*Close Price adjusted for both dividends and splits