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
29/03/2012 40.50p 40.50p 40.00p 40.50p 242440
28/03/2012 40.50p 40.77p 40.50p 40.50p 31970
27/03/2012 40.35p 40.74p 40.03p 40.50p 26330
26/03/2012 40.35p 40.70p 40.35p 40.35p 90320
23/03/2012 40.35p 40.60p 40.35p 40.35p 5000
22/03/2012 40.35p 40.68p 40.00p 40.35p 127830
21/03/2012 40.35p 40.70p 40.00p 40.35p 48220
20/03/2012 40.35p 40.35p 40.03p 40.35p 79300
19/03/2012 40.35p 40.70p 40.00p 40.35p 64650
16/03/2012 40.35p 40.68p 40.20p 40.35p 48170
15/03/2012 40.35p 40.70p 40.35p 40.35p 32930
14/03/2012 39.75p 40.50p 39.75p 40.35p 223910
13/03/2012 39.55p 39.75p 39.43p 39.75p 69330
12/03/2012 39.50p 39.70p 39.50p 39.55p 15030
09/03/2012 39.50p 39.67p 39.50p 39.50p 710
08/03/2012 39.50p 39.50p 39.30p 39.50p 175090
07/03/2012 39.50p 39.60p 39.30p 39.50p 41500
06/03/2012 39.65p 39.95p 39.30p 39.50p 196610
05/03/2012 39.65p 39.95p 39.34p 39.65p 12860
02/03/2012 39.65p 39.95p 39.50p 39.65p 53470
01/03/2012 39.75p 39.95p 39.60p 39.65p 0
29/02/2012 39.65p 39.95p 39.60p 39.76p 55300
28/02/2012 39.35p 40.00p 39.35p 39.65p 31690
27/02/2012 39.35p 39.50p 39.25p 39.35p 10000
24/02/2012 39.35p 39.48p 39.25p 39.35p 112420
23/02/2012 39.15p 39.48p 39.15p 39.35p 194160
22/02/2012 39.15p 39.27p 39.15p 39.15p 18900
21/02/2012 39.15p 39.30p 39.10p 39.15p 238410
20/02/2012 38.95p 39.27p 38.95p 39.15p 10000
17/02/2012 38.90p 39.18p 38.70p 38.90p 86000
16/02/2012 38.70p 39.20p 38.40p 38.80p 43450
15/02/2012 38.30p 39.00p 38.20p 38.70p 60230
14/02/2012 38.20p 38.50p 38.20p 38.25p 81500
13/02/2012 37.95p 38.40p 37.95p 38.20p 9550
10/02/2012 37.75p 37.85p 37.55p 37.85p 10000
09/02/2012 37.20p 38.00p 37.20p 37.75p 11990
08/02/2012 37.00p 37.40p 37.00p 37.20p 89000
07/02/2012 36.65p 37.00p 36.65p 37.00p 120690
06/02/2012 36.60p 36.68p 36.55p 36.65p 35360
03/02/2012 36.40p 36.68p 36.35p 36.60p 53750
02/02/2012 35.90p 36.48p 35.90p 36.40p 32550
01/02/2012 35.70p 36.00p 35.55p 35.90p 63370
31/01/2012 35.55p 36.00p 35.20p 35.70p 43290
30/01/2012 35.55p 35.83p 35.55p 35.55p 57690
27/01/2012 35.55p 35.85p 35.40p 35.55p 0
26/01/2012 35.40p 35.85p 35.40p 35.55p 230750
25/01/2012 35.40p 35.50p 35.20p 35.40p 33600
24/01/2012 35.40p 35.56p 35.40p 35.40p 58400
23/01/2012 35.35p 35.40p 35.20p 35.40p 1750
20/01/2012 35.33p 35.40p 35.33p 35.35p 14010
19/01/2012 35.15p 35.33p 35.15p 35.33p 115000
18/01/2012 35.15p 35.25p 34.95p 35.15p 0
17/01/2012 34.95p 35.25p 34.95p 35.15p 44730
16/01/2012 34.95p 35.15p 34.70p 34.95p 14510
13/01/2012 35.00p 35.00p 34.70p 35.00p 1220
12/01/2012 35.00p 35.15p 28.05p 35.00p 54370
11/01/2012 35.00p 35.05p 35.00p 35.00p 180000
10/01/2012 34.65p 35.30p 34.65p 35.00p 65140
09/01/2012 34.75p 34.80p 34.65p 34.65p 26050
06/01/2012 34.80p 35.00p 34.70p 34.75p 0
05/01/2012 34.85p 34.88p 34.70p 34.80p 73200
04/01/2012 35.20p 35.30p 34.85p 34.85p 75000
03/01/2012 34.58p 35.30p 34.40p 35.20p 182980
30/12/2011 34.30p 34.58p 34.30p 34.58p 55000
29/12/2011 34.15p 34.31p 33.90p 34.30p 126850
28/12/2011 34.00p 34.15p 33.70p 34.15p 28060
23/12/2011 34.00p 34.20p 33.90p 34.00p 2970
22/12/2011 34.05p 34.05p 33.70p 34.00p 0
21/12/2011 34.05p 34.05p 33.70p 34.05p 2900
20/12/2011 34.05p 34.10p 33.70p 34.05p 0
19/12/2011 34.10p 34.10p 33.70p 34.05p 49000
16/12/2011 34.10p 34.20p 34.10p 34.10p 0
15/12/2011 34.10p 34.20p 34.10p 34.10p 2580
14/12/2011 34.45p 34.45p 34.00p 34.10p 207620
13/12/2011 34.45p 34.45p 34.40p 34.45p 0
12/12/2011 34.45p 34.45p 34.40p 34.45p 210570
09/12/2011 34.45p 34.45p 34.40p 34.45p 41000
08/12/2011 34.45p 34.50p 34.45p 34.45p 24430
07/12/2011 34.43p 34.45p 34.40p 34.45p 2360
06/12/2011 34.30p 34.44p 34.25p 34.43p 4020
05/12/2011 33.95p 34.32p 33.95p 34.32p 75990
02/12/2011 33.85p 33.86p 33.80p 33.85p 0
01/12/2011 33.85p 33.86p 33.80p 33.85p 55230
30/11/2011 33.65p 33.85p 33.40p 33.85p 13390
29/11/2011 33.68p 33.85p 33.65p 33.65p 580
28/11/2011 33.75p 33.75p 33.30p 33.68p 21000
25/11/2011 33.85p 33.85p 33.55p 33.60p 12000
24/11/2011 34.15p 34.15p 33.50p 33.90p 80020
23/11/2011 34.30p 34.85p 34.00p 34.15p 0
22/11/2011 34.85p 34.85p 34.30p 34.55p 60570
21/11/2011 34.85p 34.95p 34.50p 34.85p 0
18/11/2011 34.95p 34.95p 34.50p 34.93p 25000
17/11/2011 35.59p 35.60p 34.97p 34.97p 400
16/11/2011 36.18p 36.18p 35.00p 35.64p 135600
15/11/2011 36.18p 36.18p 36.00p 36.18p 5240
14/11/2011 36.18p 36.18p 36.00p 36.18p 46300
11/11/2011 35.95p 36.18p 35.50p 36.18p 10000
10/11/2011 36.05p 36.05p 35.50p 35.95p 45000
09/11/2011 36.58p 36.75p 36.04p 36.38p 33990
08/11/2011 36.58p 36.58p 36.42p 36.58p 23490
07/11/2011 36.68p 36.68p 36.55p 36.58p 130000
04/11/2011 36.68p 36.68p 36.48p 36.68p 0
03/11/2011 36.48p 36.58p 36.48p 36.58p 9670
02/11/2011 36.70p 36.70p 36.00p 36.55p 67100
01/11/2011 36.80p 36.80p 36.70p 36.70p 75260
31/10/2011 36.82p 36.82p 36.60p 36.82p 0
28/10/2011 36.60p 36.82p 36.60p 36.82p 7670
27/10/2011 36.14p 36.70p 36.08p 36.60p 639300
26/10/2011 35.85p 36.00p 35.50p 35.90p 0
25/10/2011 35.75p 36.00p 35.50p 35.85p 0
24/10/2011 35.50p 36.00p 35.50p 35.75p 120000
21/10/2011 35.23p 35.50p 35.23p 35.30p 22550
20/10/2011 35.23p 35.23p 35.05p 35.23p 15010
19/10/2011 35.23p 35.25p 35.23p 35.23p 1370
18/10/2011 35.47p 35.47p 35.00p 35.23p 61750
17/10/2011 35.47p 35.50p 35.47p 35.47p 151180
14/10/2011 35.45p 35.47p 35.30p 35.45p 0
13/10/2011 35.45p 35.47p 35.30p 35.45p 0
12/10/2011 35.35p 35.47p 35.30p 35.47p 25270
11/10/2011 35.00p 35.35p 35.00p 35.30p 77150
10/10/2011 34.85p 34.90p 34.85p 34.90p 25000
07/10/2011 34.85p 35.02p 34.85p 34.85p 2800
06/10/2011 34.85p 35.06p 34.85p 34.85p 25000
05/10/2011 34.90p 35.12p 34.20p 34.85p 122380
04/10/2011 35.39p 35.39p 34.50p 34.90p 10000
03/10/2011 35.40p 35.60p 35.00p 35.39p 52660
30/09/2011 36.45p 36.45p 35.95p 35.95p 53890
29/09/2011 36.45p 36.45p 36.39p 36.45p 0
28/09/2011 36.39p 36.45p 36.39p 36.45p 19090
27/09/2011 36.13p 36.39p 36.13p 36.39p 150000
26/09/2011 35.85p 35.85p 35.75p 35.85p 10000
23/09/2011 36.50p 36.50p 35.75p 35.98p 58900
22/09/2011 36.77p 36.77p 36.20p 36.60p 70000
21/09/2011 36.93p 37.21p 36.55p 36.93p 0
20/09/2011 37.20p 37.21p 36.55p 36.93p 49250
19/09/2011 37.19p 37.23p 36.70p 37.23p 110000
16/09/2011 37.18p 37.19p 37.00p 37.19p 61650
15/09/2011 37.20p 37.21p 37.05p 37.18p 71350
14/09/2011 37.75p 38.35p 37.20p 37.20p 75250
13/09/2011 38.24p 38.35p 37.90p 38.00p 75250
12/09/2011 38.24p 38.35p 37.90p 38.00p 75250
09/09/2011 38.65p 39.03p 38.40p 38.45p 0
08/09/2011 38.72p 39.03p 38.40p 38.70p 0
07/09/2011 38.72p 39.03p 38.40p 38.72p 0
06/09/2011 39.03p 39.03p 38.40p 38.56p 53750
05/09/2011 39.45p 39.45p 39.07p 39.07p 70620
02/09/2011 39.45p 39.57p 39.30p 39.45p 0
01/09/2011 39.45p 39.57p 39.30p 39.45p 50240
31/08/2011 39.45p 39.57p 39.45p 39.45p 1220
30/08/2011 39.27p 39.60p 39.27p 39.45p 40500
26/08/2011 39.27p 39.27p 39.00p 39.27p 15000
25/08/2011 39.48p 39.55p 39.05p 39.27p 0
24/08/2011 39.38p 39.55p 39.05p 39.48p 72220
23/08/2011 39.70p 39.90p 39.40p 39.40p 0
22/08/2011 39.90p 39.90p 39.70p 39.70p 12410
19/08/2011 40.30p 40.30p 39.80p 39.90p 54870
18/08/2011 40.30p 40.60p 40.30p 40.30p 43980
17/08/2011 40.30p 40.30p 39.90p 40.30p 0
16/08/2011 40.30p 40.30p 39.90p 40.30p 23240
15/08/2011 40.25p 40.57p 40.25p 40.30p 2570
12/08/2011 40.15p 40.50p 39.90p 40.50p 12500
11/08/2011 40.15p 40.15p 39.80p 40.15p 25000
10/08/2011 40.25p 40.25p 40.00p 40.15p 20000
09/08/2011 39.60p 40.15p 39.05p 40.15p 76290
08/08/2011 40.25p 40.57p 39.50p 40.40p 139180
05/08/2011 42.00p 42.00p 40.40p 40.85p 344430
04/08/2011 43.80p 43.80p 42.55p 42.55p 55950
03/08/2011 44.50p 44.50p 43.80p 43.80p 96620
02/08/2011 44.85p 44.95p 44.70p 44.75p 45870
01/08/2011 45.24p 45.35p 44.85p 44.85p 8550
29/07/2011 45.35p 45.35p 45.24p 45.24p 2750
28/07/2011 45.45p 45.60p 45.35p 45.35p 50
27/07/2011 45.45p 45.68p 45.20p 45.45p 104300
26/07/2011 45.45p 45.48p 45.45p 45.45p 100000
25/07/2011 45.45p 45.45p 45.20p 45.45p 20000
22/07/2011 45.65p 45.65p 45.45p 45.45p 6540
21/07/2011 45.60p 45.65p 45.40p 45.65p 36570
20/07/2011 45.60p 45.85p 45.40p 45.60p 0
19/07/2011 45.85p 45.85p 45.40p 45.60p 26000
18/07/2011 46.05p 46.05p 45.65p 45.85p 100000
15/07/2011 45.84p 46.08p 45.84p 46.05p 4801040
14/07/2011 45.85p 45.85p 45.50p 45.84p 55000
13/07/2011 45.95p 46.00p 45.70p 45.85p 2571000
12/07/2011 46.10p 46.10p 45.80p 45.95p 50210
11/07/2011 46.75p 46.75p 46.50p 46.50p 58630
08/07/2011 46.75p 46.95p 46.55p 46.75p 68650
07/07/2011 46.60p 46.75p 46.60p 46.75p 2140
06/07/2011 46.25p 46.60p 46.25p 46.60p 32570
05/07/2011 45.90p 46.25p 45.90p 46.25p 39280
04/07/2011 45.12p 45.90p 45.12p 45.90p 222000
01/07/2011 45.10p 45.10p 44.80p 45.10p 126250
30/06/2011 45.10p 45.30p 45.10p 45.10p 33850
29/06/2011 45.23p 45.30p 45.00p 45.10p 580480
28/06/2011 45.30p 45.50p 45.30p 45.30p 6530
27/06/2011 45.30p 45.30p 45.00p 45.30p 29070
24/06/2011 45.45p 45.45p 45.00p 45.30p 12370
23/06/2011 45.82p 45.82p 45.10p 45.43p 74900
22/06/2011 45.90p 45.90p 45.80p 45.80p 15000
21/06/2011 45.93p 45.97p 45.70p 45.90p 0
20/06/2011 45.93p 45.97p 45.70p 45.93p 0

*Close Price adjusted for both dividends and splits