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
16/01/2013 46.65p 46.80p 46.40p 46.60p 126180
15/01/2013 46.55p 46.90p 46.40p 46.65p 338670
14/01/2013 46.47p 46.70p 46.45p 46.55p 440480
11/01/2013 46.47p 46.70p 46.41p 46.47p 148760
10/01/2013 46.25p 46.70p 46.25p 46.47p 200190
09/01/2013 45.40p 46.20p 45.40p 46.20p 241140
08/01/2013 45.10p 45.50p 45.10p 45.40p 47990
07/01/2013 44.45p 45.80p 44.45p 45.10p 638810
04/01/2013 43.65p 44.30p 43.60p 44.30p 236510
03/01/2013 43.35p 43.90p 43.35p 43.65p 127330
02/01/2013 42.85p 43.70p 42.85p 43.35p 106040
31/12/2012 42.62p 42.85p 42.62p 42.62p 29690
28/12/2012 42.62p 42.85p 42.51p 42.62p 20400
27/12/2012 42.62p 42.85p 42.62p 42.62p 49000
24/12/2012 42.60p 42.80p 42.60p 42.62p 74970
21/12/2012 42.60p 42.80p 42.51p 42.60p 21420
20/12/2012 42.35p 42.80p 42.35p 42.60p 66500
19/12/2012 42.15p 42.55p 42.15p 42.35p 358810
18/12/2012 41.80p 42.50p 41.80p 42.15p 108100
17/12/2012 41.75p 42.10p 41.75p 41.80p 38030
14/12/2012 41.75p 42.00p 41.65p 41.75p 186120
13/12/2012 41.75p 42.00p 41.60p 41.75p 325630
12/12/2012 41.75p 41.80p 41.55p 41.75p 98440
11/12/2012 41.60p 41.80p 41.55p 41.80p 33800
10/12/2012 41.65p 42.00p 41.50p 41.60p 128010
07/12/2012 41.65p 42.00p 41.50p 41.65p 118650
06/12/2012 41.65p 41.86p 41.35p 41.65p 81420
05/12/2012 41.60p 42.00p 41.35p 41.65p 209750
04/12/2012 41.60p 41.87p 41.42p 41.60p 9550
03/12/2012 41.60p 41.81p 41.36p 41.60p 134380
30/11/2012 41.60p 41.87p 41.60p 41.60p 40890
29/11/2012 41.55p 41.76p 41.55p 41.55p 8680
28/11/2012 41.55p 41.76p 41.27p 41.55p 4210
27/11/2012 41.50p 41.87p 41.23p 41.60p 103390
26/11/2012 41.50p 41.77p 41.50p 41.50p 23080
23/11/2012 41.50p 41.75p 41.50p 41.50p 31020
22/11/2012 41.50p 41.56p 41.26p 41.50p 20890
21/11/2012 41.50p 41.56p 41.26p 41.50p 12280
20/11/2012 41.50p 41.76p 41.50p 41.50p 46330
19/11/2012 41.50p 41.76p 41.26p 41.50p 137460
16/11/2012 41.55p 41.60p 41.50p 41.50p 7140
15/11/2012 41.55p 41.79p 41.27p 41.55p 22220
14/11/2012 41.55p 41.55p 41.20p 41.55p 61800
13/11/2012 41.60p 41.70p 41.20p 41.55p 68780
12/11/2012 41.60p 41.90p 41.20p 41.60p 96750
09/11/2012 41.60p 42.00p 41.20p 41.60p 17400
08/11/2012 41.60p 41.90p 41.24p 41.60p 70210
07/11/2012 41.60p 42.00p 41.24p 41.60p 40260
06/11/2012 41.30p 42.00p 41.30p 41.60p 24030
05/11/2012 41.30p 41.40p 41.10p 41.30p 67560
02/11/2012 41.15p 41.40p 41.15p 41.30p 11980
01/11/2012 41.00p 41.25p 41.00p 41.00p 24800
31/10/2012 41.00p 41.25p 40.70p 41.00p 19000
30/10/2012 41.00p 41.20p 41.00p 41.00p 0
29/10/2012 41.00p 41.20p 41.00p 41.00p 25020
26/10/2012 41.25p 41.25p 41.00p 41.00p 34720
25/10/2012 41.40p 41.72p 41.05p 41.30p 196740
24/10/2012 42.10p 42.15p 41.00p 41.40p 177380
23/10/2012 42.15p 42.15p 42.00p 42.10p 141030
22/10/2012 42.20p 42.40p 42.10p 42.20p 38510
19/10/2012 42.20p 42.40p 42.10p 42.20p 39230
18/10/2012 42.03p 42.40p 41.70p 42.20p 79000
17/10/2012 41.65p 42.20p 41.65p 42.00p 48570
16/10/2012 41.35p 41.80p 41.35p 41.65p 171390
15/10/2012 40.75p 41.30p 40.75p 41.05p 202900
12/10/2012 40.60p 40.90p 40.60p 40.75p 102480
11/10/2012 40.60p 40.85p 40.50p 40.60p 92500
10/10/2012 40.38p 40.60p 40.38p 40.60p 33880
09/10/2012 40.38p 40.50p 40.38p 40.38p 28880
08/10/2012 40.43p 40.45p 40.38p 40.38p 52320
05/10/2012 40.35p 40.50p 40.05p 40.43p 157550
04/10/2012 40.35p 40.40p 40.35p 40.35p 480
03/10/2012 40.25p 40.40p 40.10p 40.35p 80850
02/10/2012 40.25p 40.40p 40.05p 40.25p 110960
01/10/2012 40.25p 40.45p 40.25p 40.25p 29710
28/09/2012 40.25p 40.50p 40.05p 40.25p 49270
27/09/2012 40.25p 40.50p 40.05p 40.25p 21700
26/09/2012 40.35p 40.70p 40.07p 40.25p 205160
25/09/2012 40.35p 40.60p 40.20p 40.35p 39000
24/09/2012 40.35p 40.90p 40.35p 40.35p 179360
21/09/2012 40.20p 40.70p 40.20p 40.35p 14210
20/09/2012 40.10p 40.50p 40.04p 40.20p 76090
19/09/2012 40.10p 40.50p 40.02p 40.10p 71990
18/09/2012 40.10p 40.50p 40.02p 40.10p 69060
17/09/2012 40.10p 40.50p 40.03p 40.10p 114590
14/09/2012 39.68p 40.20p 39.68p 40.10p 84900
13/09/2012 39.20p 39.57p 39.20p 39.30p 94480
12/09/2012 38.85p 39.40p 38.85p 39.20p 351330
11/09/2012 38.85p 39.00p 38.85p 38.85p 72120
10/09/2012 38.85p 39.00p 38.85p 38.85p 15350
07/09/2012 38.70p 39.00p 38.70p 38.85p 271010
06/09/2012 38.70p 38.78p 38.70p 38.70p 110640
05/09/2012 38.70p 38.72p 38.60p 38.70p 84290
04/09/2012 38.70p 38.70p 38.60p 38.70p 117930
03/09/2012 38.70p 38.85p 38.62p 38.70p 77010
31/08/2012 38.70p 38.75p 38.60p 38.70p 41740
30/08/2012 38.70p 38.70p 38.60p 38.70p 50000
29/08/2012 38.70p 38.70p 38.60p 38.70p 7250
28/08/2012 38.70p 38.78p 38.60p 38.70p 11140
24/08/2012 38.70p 38.80p 38.60p 38.70p 248530
23/08/2012 38.70p 38.78p 38.70p 38.70p 55130
22/08/2012 38.70p 38.78p 38.70p 38.70p 26940
21/08/2012 38.70p 38.78p 38.70p 38.70p 118560
20/08/2012 38.60p 38.80p 38.60p 38.70p 256280
17/08/2012 38.60p 38.78p 38.51p 38.60p 339420
16/08/2012 38.60p 38.78p 38.54p 38.60p 376210
15/08/2012 38.60p 38.80p 38.54p 38.60p 110310
14/08/2012 38.45p 38.78p 38.45p 38.60p 138610
13/08/2012 38.45p 38.73p 38.21p 38.45p 219470
10/08/2012 38.45p 38.80p 38.24p 38.45p 84920
09/08/2012 38.45p 38.80p 38.24p 38.45p 50040
08/08/2012 38.45p 38.45p 38.31p 38.45p 0
07/08/2012 38.45p 38.45p 38.31p 38.45p 13250
06/08/2012 38.30p 38.80p 38.30p 38.45p 39530
03/08/2012 37.75p 38.40p 37.74p 38.07p 153020
02/08/2012 37.75p 37.75p 37.50p 37.75p 21270
01/08/2012 37.75p 38.00p 37.75p 37.75p 2570
31/07/2012 37.75p 38.00p 37.64p 37.75p 147990
30/07/2012 37.60p 37.90p 37.54p 37.70p 16480
27/07/2012 37.35p 37.77p 37.34p 37.60p 64230
26/07/2012 36.90p 37.20p 36.73p 37.15p 246870
25/07/2012 36.90p 37.18p 36.60p 36.90p 71620
24/07/2012 36.90p 37.18p 36.72p 36.90p 68000
23/07/2012 37.00p 37.28p 36.60p 36.90p 502200
20/07/2012 37.00p 37.38p 37.00p 37.00p 13320
19/07/2012 36.80p 37.30p 36.60p 37.00p 82850
18/07/2012 36.70p 36.88p 36.55p 36.70p 55380
17/07/2012 36.70p 36.80p 36.51p 36.70p 129510
16/07/2012 36.70p 36.80p 36.54p 36.70p 8670
13/07/2012 36.70p 36.90p 36.70p 36.70p 1350
12/07/2012 36.75p 36.90p 36.70p 36.70p 0
11/07/2012 36.75p 36.90p 36.75p 36.75p 8060
10/07/2012 36.80p 37.04p 36.51p 36.80p 31670
09/07/2012 36.80p 37.10p 36.51p 36.80p 15760
06/07/2012 36.80p 37.05p 36.80p 36.80p 48880
05/07/2012 36.80p 37.04p 36.80p 36.80p 4500
04/07/2012 36.80p 37.04p 36.80p 36.80p 43730
03/07/2012 36.65p 37.04p 36.65p 36.80p 14840
02/07/2012 36.50p 36.70p 36.50p 36.65p 109180
29/06/2012 36.20p 36.80p 36.00p 36.50p 142580
28/06/2012 36.05p 36.05p 35.55p 35.95p 44000
27/06/2012 36.35p 36.36p 35.70p 36.05p 107710
26/06/2012 36.45p 36.45p 36.32p 36.45p 48000
25/06/2012 36.45p 36.60p 36.30p 36.45p 158060
22/06/2012 36.45p 36.45p 36.30p 36.45p 25000
21/06/2012 36.45p 36.60p 36.45p 36.45p 41370
20/06/2012 36.45p 36.60p 36.45p 36.45p 25000
19/06/2012 36.35p 36.46p 36.35p 36.45p 27250
18/06/2012 36.45p 36.45p 36.30p 36.35p 71050
15/06/2012 36.15p 36.30p 35.80p 36.15p 47420
14/06/2012 36.30p 36.40p 36.00p 36.15p 74000
13/06/2012 36.30p 36.40p 36.00p 36.30p 71250
12/06/2012 36.52p 36.65p 36.00p 36.30p 238290
11/06/2012 36.60p 36.79p 36.50p 36.52p 357220
08/06/2012 36.45p 36.58p 35.85p 36.35p 198420
07/06/2012 36.50p 36.62p 36.20p 36.45p 34670
06/06/2012 36.50p 36.72p 36.20p 36.50p 36750
01/06/2012 36.70p 36.82p 36.40p 36.50p 36480
31/05/2012 36.90p 36.90p 36.40p 36.70p 176160
30/05/2012 36.90p 37.02p 36.40p 36.90p 0
29/05/2012 36.70p 37.02p 36.40p 36.90p 0
28/05/2012 36.70p 37.02p 36.40p 36.70p 34400
25/05/2012 36.70p 37.07p 36.30p 36.70p 26880
24/05/2012 36.70p 37.00p 36.20p 36.70p 184950
23/05/2012 37.00p 37.23p 36.42p 36.70p 73980
22/05/2012 37.05p 37.23p 36.70p 37.00p 185500
21/05/2012 37.05p 37.23p 37.05p 37.05p 4500
18/05/2012 37.25p 37.25p 37.05p 37.05p 0
17/05/2012 37.25p 37.25p 37.25p 37.25p 15000
16/05/2012 37.80p 37.80p 36.80p 37.25p 335420
15/05/2012 38.25p 38.32p 37.80p 37.95p 37750
14/05/2012 38.80p 38.80p 38.20p 38.25p 37100
11/05/2012 39.12p 39.12p 38.60p 38.85p 70010
10/05/2012 39.35p 39.35p 39.12p 39.12p 100000
09/05/2012 39.40p 39.40p 39.30p 39.35p 50720
08/05/2012 39.50p 39.59p 39.40p 39.40p 317000
04/05/2012 39.50p 39.58p 39.40p 39.50p 20170
03/05/2012 39.65p 39.65p 39.40p 39.50p 54350
02/05/2012 39.65p 39.65p 39.65p 39.65p 37250
01/05/2012 39.65p 39.68p 39.60p 39.65p 0
30/04/2012 39.65p 39.68p 39.60p 39.65p 34760
27/04/2012 39.65p 39.66p 39.60p 39.65p 26560
26/04/2012 39.65p 39.65p 39.60p 39.65p 3870
25/04/2012 39.65p 39.70p 39.64p 39.65p 0
24/04/2012 39.65p 39.70p 39.64p 39.65p 16050
23/04/2012 39.80p 39.88p 39.70p 39.70p 21420
20/04/2012 39.83p 39.83p 39.74p 39.80p 130
19/04/2012 39.83p 39.83p 39.74p 39.83p 1400
18/04/2012 39.90p 39.95p 39.83p 39.83p 60000
17/04/2012 39.90p 39.90p 39.84p 39.90p 11270
16/04/2012 39.90p 40.00p 39.80p 39.90p 234760
13/04/2012 39.90p 39.96p 39.84p 39.90p 21030
12/04/2012 39.80p 39.96p 39.80p 39.90p 72940
11/04/2012 39.85p 39.96p 39.60p 39.80p 83560
10/04/2012 40.10p 40.16p 39.60p 39.85p 220700
05/04/2012 40.20p 40.26p 40.00p 40.10p 124940
04/04/2012 40.50p 40.80p 40.10p 40.10p 68860
03/04/2012 40.50p 40.80p 40.50p 40.50p 20400
02/04/2012 40.50p 40.80p 40.22p 40.50p 150500
30/03/2012 40.50p 40.75p 40.25p 40.50p 61040

*Close Price adjusted for both dividends and splits