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
19/02/2014 53.30p 53.40p 53.25p 53.35p 71060
18/02/2014 52.35p 53.50p 52.35p 53.30p 162010
17/02/2014 52.55p 52.90p 52.35p 52.90p 265020
14/02/2014 52.60p 52.60p 51.86p 52.55p 136860
13/02/2014 52.50p 52.50p 52.35p 52.50p 83770
12/02/2014 52.30p 52.50p 51.70p 52.50p 295690
11/02/2014 51.70p 52.28p 51.70p 51.70p 91300
10/02/2014 51.60p 52.39p 51.60p 51.60p 411100
07/02/2014 52.20p 52.35p 51.60p 51.60p 98880
06/02/2014 51.60p 52.28p 51.60p 51.60p 48200
05/02/2014 51.20p 51.74p 51.20p 51.20p 29390
04/02/2014 51.50p 51.80p 51.20p 51.20p 117660
03/02/2014 51.90p 52.35p 51.50p 51.50p 183790
31/01/2014 52.50p 52.55p 51.90p 51.90p 252630
30/01/2014 52.50p 52.60p 52.00p 52.00p 572950
29/01/2014 52.75p 52.95p 52.20p 52.60p 854280
28/01/2014 52.20p 52.80p 52.20p 52.20p 146790
27/01/2014 53.10p 53.20p 52.20p 52.20p 280860
24/01/2014 54.00p 54.80p 53.20p 53.20p 272690
23/01/2014 55.30p 55.30p 54.40p 54.40p 119280
22/01/2014 54.90p 55.04p 54.56p 54.80p 559220
21/01/2014 54.70p 55.00p 54.51p 54.70p 568480
20/01/2014 54.50p 54.90p 54.00p 54.40p 336980
17/01/2014 54.40p 54.70p 54.00p 54.00p 307980
16/01/2014 53.80p 54.20p 53.80p 53.80p 167990
15/01/2014 53.90p 54.20p 53.20p 54.20p 522780
14/01/2014 53.50p 53.80p 53.20p 53.20p 170550
13/01/2014 53.20p 53.40p 52.90p 52.90p 106930
10/01/2014 53.20p 53.20p 53.15p 53.20p 8620
09/01/2014 53.20p 53.20p 53.19p 53.20p 16250
08/01/2014 53.15p 53.20p 52.70p 53.20p 127320
07/01/2014 52.35p 53.00p 51.95p 53.00p 208950
06/01/2014 52.40p 52.40p 51.80p 51.80p 380500
03/01/2014 51.70p 52.39p 51.70p 51.70p 58670
02/01/2014 51.60p 52.19p 51.30p 51.60p 224590
31/12/2013 51.35p 51.84p 51.30p 51.30p 5000
30/12/2013 51.80p 51.80p 51.10p 51.10p 32230
27/12/2013 51.80p 51.80p 51.31p 51.45p 41930
24/12/2013 51.10p 51.80p 51.10p 51.10p 24360
23/12/2013 51.60p 51.70p 51.30p 51.70p 97320
20/12/2013 51.30p 51.30p 50.70p 51.30p 56800
19/12/2013 50.70p 51.30p 50.30p 50.70p 41790
18/12/2013 50.30p 50.67p 50.30p 50.30p 25800
17/12/2013 50.70p 50.76p 50.20p 50.20p 173090
16/12/2013 50.05p 50.50p 50.05p 50.30p 182390
13/12/2013 50.05p 50.30p 50.05p 50.10p 43350
12/12/2013 50.40p 50.40p 50.10p 50.20p 320250
11/12/2013 50.10p 50.37p 50.05p 50.10p 87340
10/12/2013 50.40p 50.60p 50.30p 50.30p 342460
09/12/2013 50.25p 50.70p 50.25p 50.25p 2118020
06/12/2013 50.30p 50.60p 50.25p 50.25p 185050
05/12/2013 50.40p 50.80p 50.25p 50.25p 314240
04/12/2013 50.65p 51.00p 50.40p 50.40p 779090
03/12/2013 51.10p 51.50p 50.50p 50.60p 541660
02/12/2013 51.40p 51.50p 51.31p 51.50p 134070
29/11/2013 51.40p 51.40p 50.90p 50.90p 170660
28/11/2013 51.00p 51.35p 50.90p 50.90p 221740
27/11/2013 51.00p 51.00p 50.55p 50.55p 30480
26/11/2013 51.00p 51.00p 50.60p 50.70p 70580
25/11/2013 51.00p 51.00p 50.50p 50.50p 224540
22/11/2013 50.50p 51.00p 50.50p 50.50p 59540
21/11/2013 51.00p 51.00p 50.50p 51.00p 47190
20/11/2013 50.65p 50.95p 50.50p 50.50p 104070
19/11/2013 50.55p 51.00p 50.55p 51.00p 99300
18/11/2013 51.00p 51.00p 50.66p 51.00p 52950
15/11/2013 50.90p 51.00p 50.80p 51.00p 63990
14/11/2013 50.80p 50.90p 50.10p 50.90p 111890
13/11/2013 50.90p 50.90p 50.10p 50.10p 227500
12/11/2013 50.80p 50.90p 50.40p 50.90p 239640
11/11/2013 50.80p 50.80p 50.53p 50.80p 202000
08/11/2013 50.80p 50.80p 50.42p 50.80p 116050
07/11/2013 50.80p 50.80p 50.45p 50.80p 176660
06/11/2013 50.60p 50.70p 50.58p 50.70p 129900
05/11/2013 50.60p 50.60p 50.20p 50.60p 100220
04/11/2013 50.50p 50.60p 50.15p 50.20p 256170
01/11/2013 50.50p 50.50p 50.16p 50.50p 176700
31/10/2013 50.50p 50.50p 50.30p 50.50p 52020
30/10/2013 50.50p 50.50p 50.37p 50.50p 138180
29/10/2013 50.30p 50.40p 50.04p 50.40p 225120
28/10/2013 50.30p 50.30p 49.87p 50.30p 190310
25/10/2013 50.30p 50.30p 49.87p 50.30p 154780
24/10/2013 50.30p 50.30p 50.05p 50.05p 157560
23/10/2013 50.00p 50.30p 50.00p 50.30p 809780
22/10/2013 50.30p 50.30p 49.85p 50.25p 182620
21/10/2013 50.30p 50.30p 49.77p 50.30p 128600
18/10/2013 49.80p 49.97p 49.70p 49.89p 77540
17/10/2013 49.60p 49.80p 49.20p 49.70p 406190
16/10/2013 49.59p 49.59p 49.40p 49.40p 21340
15/10/2013 49.50p 49.60p 49.29p 49.45p 391990
14/10/2013 49.50p 49.60p 49.10p 49.10p 138930
11/10/2013 49.50p 49.60p 49.40p 49.60p 105630
10/10/2013 49.30p 49.40p 49.22p 49.40p 159860
09/10/2013 49.30p 49.30p 48.87p 49.30p 47390
08/10/2013 48.85p 49.23p 48.85p 49.15p 470090
07/10/2013 49.00p 49.16p 48.87p 48.90p 161310
04/10/2013 49.16p 49.16p 48.94p 49.00p 24400
03/10/2013 49.10p 49.30p 48.80p 49.00p 117460
02/10/2013 49.12p 49.55p 49.10p 49.10p 23970
01/10/2013 49.60p 49.60p 49.10p 49.10p 20980
30/09/2013 49.46p 49.46p 49.10p 49.10p 164800
27/09/2013 49.80p 49.85p 49.50p 49.50p 376770
26/09/2013 49.50p 49.80p 49.50p 49.50p 90290
25/09/2013 49.38p 49.80p 49.35p 49.35p 52900
24/09/2013 49.80p 49.85p 49.45p 49.85p 47870
23/09/2013 49.48p 49.80p 49.45p 49.45p 241730
20/09/2013 49.32p 49.70p 49.20p 49.70p 98460
19/09/2013 49.50p 49.50p 49.20p 49.20p 197230
18/09/2013 49.30p 49.30p 48.80p 48.80p 222680
17/09/2013 49.30p 49.30p 48.80p 48.95p 64110
16/09/2013 49.10p 49.60p 49.10p 49.25p 209120
13/09/2013 48.90p 48.90p 48.40p 48.40p 604240
12/09/2013 48.70p 48.90p 48.40p 48.40p 243410
11/09/2013 48.60p 48.84p 48.50p 48.50p 568210
10/09/2013 48.53p 48.76p 48.40p 48.60p 65890
09/09/2013 48.43p 48.84p 48.40p 48.40p 103650
06/09/2013 48.43p 48.90p 48.43p 48.90p 71120
05/09/2013 48.80p 48.90p 48.70p 48.90p 190560
04/09/2013 48.80p 48.80p 48.30p 48.30p 56630
03/09/2013 48.80p 48.80p 48.33p 48.80p 33100
02/09/2013 48.40p 48.67p 48.20p 48.50p 110970
30/08/2013 48.53p 48.81p 48.20p 48.20p 206680
29/08/2013 48.90p 48.90p 48.50p 48.50p 76820
28/08/2013 49.00p 49.00p 48.54p 48.90p 18180
27/08/2013 49.00p 49.00p 48.70p 49.00p 46380
23/08/2013 49.00p 49.00p 48.75p 49.00p 198190
22/08/2013 48.70p 48.77p 48.34p 48.75p 133850
21/08/2013 48.50p 48.77p 48.48p 48.60p 46210
20/08/2013 48.53p 48.95p 48.50p 48.50p 23200
19/08/2013 49.10p 49.10p 48.95p 48.95p 26540
16/08/2013 48.97p 49.00p 48.90p 48.95p 116180
15/08/2013 49.00p 49.17p 48.81p 48.90p 138810
14/08/2013 49.17p 49.17p 48.86p 49.00p 115170
13/08/2013 49.17p 49.17p 48.90p 49.05p 88840
12/08/2013 49.20p 49.20p 48.80p 49.00p 93680
09/08/2013 49.18p 49.18p 48.80p 49.00p 3680
08/08/2013 48.83p 49.28p 48.80p 48.80p 104530
07/08/2013 49.10p 49.20p 48.76p 49.20p 103960
06/08/2013 49.10p 49.10p 48.67p 48.90p 95620
05/08/2013 48.90p 49.05p 48.74p 48.85p 83580
02/08/2013 48.70p 48.90p 48.40p 48.90p 50630
01/08/2013 48.40p 48.60p 48.23p 48.40p 155970
31/07/2013 48.38p 48.38p 48.18p 48.32p 133370
30/07/2013 48.18p 48.35p 48.18p 48.32p 53380
29/07/2013 48.35p 48.35p 48.15p 48.32p 20850
26/07/2013 48.43p 48.70p 48.15p 48.15p 100550
25/07/2013 48.43p 48.67p 48.35p 48.35p 30870
24/07/2013 48.70p 48.70p 48.40p 48.40p 11780
23/07/2013 48.50p 48.72p 48.30p 48.63p 130020
22/07/2013 48.70p 48.70p 48.22p 48.53p 61330
19/07/2013 48.59p 48.59p 48.45p 48.45p 46370
18/07/2013 48.60p 48.70p 48.18p 48.45p 53960
17/07/2013 48.50p 48.50p 48.20p 48.20p 70050
16/07/2013 48.38p 48.64p 48.35p 48.55p 190290
15/07/2013 48.50p 48.70p 48.50p 48.63p 158300
12/07/2013 48.73p 48.73p 48.52p 48.65p 177180
11/07/2013 48.68p 48.68p 48.55p 48.55p 193550
10/07/2013 48.38p 48.45p 48.38p 48.45p 15970
09/07/2013 48.02p 48.43p 48.02p 48.20p 134350
08/07/2013 48.00p 48.18p 47.78p 48.00p 49300
05/07/2013 47.50p 47.90p 47.50p 47.81p 95150
04/07/2013 47.22p 47.70p 47.22p 47.70p 35890
03/07/2013 47.02p 47.45p 46.90p 46.90p 365930
02/07/2013 47.55p 47.66p 47.29p 47.45p 145620
01/07/2013 47.46p 47.49p 47.31p 47.31p 23570
28/06/2013 47.00p 47.50p 46.95p 47.35p 105750
27/06/2013 46.80p 46.95p 46.54p 46.95p 137270
26/06/2013 46.43p 46.73p 46.40p 46.40p 35850
25/06/2013 47.00p 47.10p 46.70p 46.70p 44680
24/06/2013 47.60p 47.60p 46.70p 46.70p 340880
21/06/2013 47.50p 47.70p 47.40p 47.40p 2721600
20/06/2013 48.00p 48.32p 47.20p 47.60p 666080
19/06/2013 48.32p 48.32p 48.30p 48.32p 373680
18/06/2013 48.15p 48.30p 48.10p 48.30p 652040
17/06/2013 48.00p 48.24p 47.79p 48.15p 212500
14/06/2013 47.50p 48.00p 47.50p 48.00p 1162480
13/06/2013 47.25p 47.55p 46.70p 47.50p 227020
12/06/2013 47.55p 47.70p 47.00p 47.55p 39840
11/06/2013 48.15p 48.35p 47.50p 47.60p 97250
10/06/2013 48.58p 48.58p 48.30p 48.35p 68320
07/06/2013 48.75p 48.75p 48.47p 48.58p 51700
06/06/2013 49.15p 49.35p 48.60p 48.85p 58070
05/06/2013 49.52p 49.58p 48.99p 49.25p 55640
04/06/2013 49.52p 49.61p 49.40p 49.58p 26760
03/06/2013 49.50p 49.60p 49.03p 49.52p 60260
31/05/2013 49.70p 49.76p 49.40p 49.60p 109040
30/05/2013 49.55p 49.90p 49.10p 49.70p 109310
29/05/2013 49.75p 49.90p 49.10p 49.55p 68600
28/05/2013 49.55p 50.00p 49.48p 49.85p 391600
24/05/2013 49.60p 49.68p 49.00p 49.48p 31000
23/05/2013 49.85p 49.85p 49.20p 49.60p 146310
22/05/2013 50.25p 50.41p 50.00p 50.35p 298050
21/05/2013 50.10p 50.45p 50.00p 50.25p 236730
20/05/2013 50.10p 50.25p 50.10p 50.10p 64530
17/05/2013 50.05p 50.15p 49.91p 50.10p 97180
16/05/2013 50.05p 50.15p 49.90p 50.05p 99530
15/05/2013 50.00p 50.15p 49.81p 50.05p 211380
14/05/2013 50.00p 50.15p 49.80p 50.00p 170550
13/05/2013 50.00p 50.04p 49.80p 50.00p 57200
10/05/2013 49.85p 50.00p 49.80p 50.00p 119940
09/05/2013 49.85p 50.15p 49.50p 49.85p 67650

*Close Price adjusted for both dividends and splits