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
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
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

*Close Price adjusted for both dividends and splits