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
21/09/2015 52.00p 52.00p 51.86p 52.00p 3950
18/09/2015 51.50p 52.00p 51.20p 52.00p 62590
17/09/2015 52.70p 52.70p 52.20p 52.70p 19440
16/09/2015 52.60p 52.60p 52.20p 52.20p 65880
15/09/2015 52.60p 52.60p 51.83p 52.50p 30110
14/09/2015 52.50p 52.50p 51.85p 52.50p 5390
11/09/2015 51.80p 51.75p 51.70p 51.70p 0
10/09/2015 51.80p 52.26p 51.50p 51.75p 40050
09/09/2015 52.30p 52.50p 51.00p 52.30p 27430
08/09/2015 50.50p 51.00p 50.50p 51.00p 30000
07/09/2015 50.50p 51.10p 50.00p 50.65p 36810
04/09/2015 50.00p 50.96p 50.00p 50.00p 3070
03/09/2015 50.85p 51.30p 50.60p 50.60p 102530
02/09/2015 50.00p 50.50p 49.58p 50.00p 190920
01/09/2015 50.00p 50.13p 49.00p 49.00p 63160
28/08/2015 50.80p 50.90p 50.41p 50.80p 207230
27/08/2015 49.00p 50.50p 48.99p 50.25p 163030
26/08/2015 48.59p 48.79p 47.98p 48.20p 85210
25/08/2015 47.00p 48.79p 46.45p 48.40p 236990
24/08/2015 49.10p 49.10p 45.80p 46.00p 531430
21/08/2015 51.00p 51.30p 49.50p 50.00p 300360
20/08/2015 51.50p 52.10p 51.50p 51.63p 100270
19/08/2015 52.80p 52.80p 51.70p 52.05p 108750
18/08/2015 53.00p 53.00p 52.62p 52.80p 98810
17/08/2015 52.67p 52.82p 52.62p 52.80p 22370
14/08/2015 52.80p 52.80p 52.75p 52.78p 20000
13/08/2015 52.56p 52.90p 52.50p 52.75p 107340
12/08/2015 52.90p 52.90p 52.15p 52.90p 109590
11/08/2015 53.31p 53.31p 52.85p 52.85p 40090
10/08/2015 53.49p 53.49p 53.00p 53.13p 56480
07/08/2015 53.10p 53.10p 53.00p 53.00p 10000
06/08/2015 52.81p 53.02p 52.81p 53.02p 10150
05/08/2015 53.00p 53.10p 52.97p 53.00p 2800
04/08/2015 53.15p 53.15p 52.97p 53.00p 51210
03/08/2015 53.20p 53.20p 52.41p 53.20p 80210
31/07/2015 53.30p 53.30p 52.60p 53.30p 154160
30/07/2015 52.90p 53.05p 52.88p 53.05p 12910
29/07/2015 53.02p 53.02p 52.59p 52.90p 108580
28/07/2015 52.97p 53.21p 52.55p 52.75p 124580
27/07/2015 52.50p 53.03p 52.30p 52.55p 50270
24/07/2015 52.80p 53.17p 52.60p 52.88p 55870
23/07/2015 52.60p 53.25p 52.55p 52.60p 192200
22/07/2015 52.50p 53.12p 52.50p 52.55p 33840
21/07/2015 53.10p 53.20p 52.68p 52.80p 103670
20/07/2015 52.91p 53.30p 52.51p 52.90p 179840
17/07/2015 52.97p 52.97p 52.70p 52.88p 172150
16/07/2015 52.90p 53.30p 52.90p 52.90p 67740
15/07/2015 52.50p 52.63p 52.50p 52.55p 30930
14/07/2015 53.30p 53.30p 52.78p 52.78p 0
13/07/2015 53.30p 53.30p 52.59p 53.30p 274000
10/07/2015 52.40p 52.76p 52.19p 52.40p 131200
09/07/2015 51.50p 51.66p 51.45p 51.50p 103450
08/07/2015 51.25p 51.78p 51.05p 51.25p 39720
07/07/2015 52.30p 52.30p 51.80p 51.90p 62620
06/07/2015 52.15p 52.21p 51.44p 51.90p 97430
03/07/2015 52.70p 52.70p 52.21p 52.70p 92080
02/07/2015 52.15p 52.75p 52.15p 52.28p 46590
01/07/2015 52.40p 52.63p 52.02p 52.15p 125490
30/06/2015 52.30p 52.30p 51.30p 51.50p 162240
29/06/2015 51.80p 52.50p 51.28p 52.07p 696630
26/06/2015 52.90p 52.90p 52.62p 52.90p 3120
25/06/2015 53.45p 53.45p 52.50p 53.05p 175320
24/06/2015 53.95p 54.00p 53.37p 54.00p 29530
23/06/2015 53.25p 53.95p 53.25p 53.50p 51350
22/06/2015 53.40p 53.92p 53.40p 53.70p 237110
19/06/2015 53.10p 53.10p 52.46p 52.80p 40560
18/06/2015 52.95p 52.95p 52.45p 52.85p 104870
17/06/2015 52.85p 53.10p 52.40p 52.85p 156440
16/06/2015 53.00p 53.00p 52.55p 52.75p 39620
15/06/2015 53.35p 53.35p 52.60p 52.60p 33990
12/06/2015 53.55p 53.55p 53.00p 53.00p 31930
11/06/2015 53.15p 53.83p 53.10p 53.10p 55610
10/06/2015 53.95p 53.95p 53.50p 53.60p 111020
09/06/2015 53.90p 53.90p 53.10p 53.10p 3350
08/06/2015 54.05p 54.05p 53.40p 53.40p 43420
05/06/2015 53.80p 54.07p 53.60p 53.90p 65440
04/06/2015 54.00p 54.40p 53.93p 54.40p 36050
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

*Close Price adjusted for both dividends and splits