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
31/08/2010 35.40p 35.40p 35.10p 35.40p 0
27/08/2010 35.40p 35.60p 35.21p 35.40p 4740
26/08/2010 35.45p 35.50p 35.10p 35.40p 40500
25/08/2010 35.50p 35.60p 35.40p 35.45p 0
24/08/2010 35.60p 35.80p 35.42p 35.60p 19130
23/08/2010 35.60p 35.80p 35.40p 35.60p 16460
20/08/2010 35.60p 35.65p 35.60p 35.60p 0
19/08/2010 35.60p 35.65p 35.55p 35.60p 0
18/08/2010 35.60p 35.65p 35.42p 35.60p 20000
17/08/2010 35.60p 35.65p 35.60p 35.60p 0
16/08/2010 35.60p 35.65p 35.40p 35.60p 0
13/08/2010 35.68p 35.68p 35.60p 35.60p 0
12/08/2010 35.70p 35.70p 35.52p 35.68p 1720
11/08/2010 35.75p 35.75p 35.40p 35.75p 20000
10/08/2010 35.70p 35.95p 35.65p 35.75p 2040
09/08/2010 35.50p 36.00p 35.50p 35.70p 42990
06/08/2010 35.40p 35.53p 35.33p 35.50p 0
05/08/2010 35.35p 35.56p 35.35p 35.40p 75410
04/08/2010 35.35p 35.35p 35.00p 35.35p 50000
03/08/2010 35.35p 35.35p 35.00p 35.35p 102330
02/08/2010 35.35p 35.35p 35.00p 35.35p 0
30/07/2010 35.35p 35.45p 35.35p 35.35p 0
29/07/2010 35.35p 35.47p 35.35p 35.35p 15000
28/07/2010 35.35p 35.45p 35.35p 35.35p 0
27/07/2010 35.35p 35.35p 35.00p 35.35p 0
26/07/2010 35.10p 35.50p 35.00p 35.35p 63990
23/07/2010 35.00p 35.17p 34.70p 35.05p 35150
22/07/2010 34.95p 34.95p 34.95p 34.95p 0
21/07/2010 34.95p 34.95p 34.95p 34.95p 0
20/07/2010 34.95p 34.95p 34.90p 34.95p 0
19/07/2010 34.95p 35.05p 34.90p 34.95p 0
16/07/2010 34.75p 35.20p 34.75p 34.95p 65190
15/07/2010 34.75p 34.75p 34.30p 34.75p 0
14/07/2010 34.75p 34.75p 34.30p 34.75p 0
13/07/2010 34.75p 34.80p 34.55p 34.75p 0
12/07/2010 34.65p 34.75p 34.30p 34.75p 23730
09/07/2010 34.60p 34.60p 34.30p 34.60p 12000
08/07/2010 34.70p 34.70p 34.30p 34.60p 68000
07/07/2010 34.65p 34.65p 34.40p 34.65p 0
06/07/2010 34.65p 34.75p 34.40p 34.65p 75420
05/07/2010 34.65p 34.80p 34.65p 34.65p 0
02/07/2010 34.65p 34.70p 34.65p 34.65p 0
01/07/2010 35.05p 35.05p 34.65p 34.65p 20000
30/06/2010 35.15p 35.15p 34.90p 35.15p 0
29/06/2010 35.50p 35.50p 34.91p 35.15p 143200
28/06/2010 35.60p 35.65p 35.40p 35.60p 0
25/06/2010 35.60p 35.65p 35.30p 35.60p 0
24/06/2010 35.60p 35.65p 35.40p 35.60p 0
23/06/2010 35.60p 35.69p 35.40p 35.60p 8500
22/06/2010 35.60p 35.75p 35.30p 35.70p 17060
21/06/2010 35.23p 35.75p 35.23p 35.60p 19610
18/06/2010 35.05p 35.20p 34.90p 35.12p 95690
17/06/2010 34.65p 35.20p 34.65p 34.95p 50000
16/06/2010 34.60p 34.60p 34.43p 34.60p 0
15/06/2010 34.55p 34.55p 34.30p 34.55p 18750
14/06/2010 34.45p 34.55p 34.43p 34.55p 0
11/06/2010 34.45p 34.53p 34.20p 34.45p 8000
10/06/2010 34.45p 34.53p 34.20p 34.45p 20000
09/06/2010 34.55p 34.55p 34.30p 34.55p 13750
08/06/2010 34.55p 34.55p 34.31p 34.55p 20000
07/06/2010 34.55p 34.65p 34.50p 34.60p 0
04/06/2010 34.75p 34.75p 34.50p 34.75p 0
03/06/2010 34.75p 34.75p 34.50p 34.75p 0
02/06/2010 34.65p 34.65p 34.30p 34.65p 0
01/06/2010 34.80p 34.80p 34.50p 34.80p 16750
28/05/2010 34.80p 34.80p 34.60p 34.80p 66500
27/05/2010 34.75p 34.80p 34.50p 34.75p 35000
26/05/2010 34.75p 34.90p 34.50p 34.75p 36810
25/05/2010 35.10p 35.10p 34.70p 34.75p 0
24/05/2010 35.35p 35.40p 35.30p 35.35p 0
21/05/2010 35.60p 35.60p 35.30p 35.35p 18500
20/05/2010 35.85p 35.85p 35.60p 35.65p 30000
19/05/2010 36.08p 36.08p 35.85p 35.85p 0
18/05/2010 36.13p 36.13p 35.80p 36.13p 0
17/05/2010 36.08p 36.13p 35.80p 36.13p 0
14/05/2010 36.30p 36.30p 36.00p 36.25p 40000
13/05/2010 36.30p 36.30p 36.00p 36.30p 0
12/05/2010 36.30p 36.30p 36.00p 36.30p 17840
11/05/2010 36.35p 36.35p 36.30p 36.30p 0
10/05/2010 36.32p 36.60p 36.32p 36.50p 53940
07/05/2010 36.20p 36.20p 35.70p 36.10p 31400
06/05/2010 37.10p 37.10p 36.45p 36.65p 38000
05/05/2010 37.45p 37.45p 37.00p 37.10p 0
04/05/2010 37.45p 37.45p 37.40p 37.45p 0
30/04/2010 37.55p 37.55p 37.30p 37.45p 0
29/04/2010 37.55p 37.55p 37.30p 37.55p 0
28/04/2010 37.55p 37.55p 37.30p 37.55p 15000
27/04/2010 37.60p 37.75p 37.50p 37.60p 20000
26/04/2010 37.60p 37.70p 37.50p 37.60p 600
23/04/2010 37.60p 37.60p 37.50p 37.60p 0
22/04/2010 37.65p 37.65p 37.50p 37.65p 0
21/04/2010 37.70p 37.70p 37.50p 37.65p 0
20/04/2010 37.70p 37.80p 37.50p 37.70p 10830
19/04/2010 37.80p 37.80p 37.50p 37.70p 0
16/04/2010 37.80p 37.85p 37.75p 37.80p 7530
15/04/2010 37.72p 37.80p 37.50p 37.80p 9000
14/04/2010 37.63p 37.72p 37.50p 37.72p 0
13/04/2010 37.63p 37.63p 37.30p 37.63p 0
12/04/2010 37.63p 37.70p 37.63p 37.63p 730
09/04/2010 37.50p 37.60p 37.50p 37.55p 1600
08/04/2010 37.50p 37.55p 37.30p 37.50p 0
07/04/2010 37.50p 37.60p 37.30p 37.50p 20000
06/04/2010 37.40p 37.50p 37.30p 37.50p 460
01/04/2010 37.30p 37.40p 37.00p 37.35p 1990
31/03/2010 37.15p 37.35p 37.00p 37.30p 7930
30/03/2010 36.80p 37.25p 36.80p 37.15p 40000
29/03/2010 36.50p 36.80p 36.30p 36.75p 76700
26/03/2010 36.25p 36.45p 36.20p 36.45p 1000
25/03/2010 36.05p 36.25p 36.05p 36.25p 0
24/03/2010 36.25p 36.25p 36.05p 36.25p 121800
23/03/2010 36.25p 36.25p 36.00p 36.25p 0
22/03/2010 36.25p 36.25p 36.00p 36.25p 0
19/03/2010 36.25p 36.25p 36.05p 36.25p 30000
18/03/2010 36.25p 36.25p 36.00p 36.25p 6000
17/03/2010 36.25p 36.25p 36.00p 36.25p 0
16/03/2010 36.15p 36.25p 36.00p 36.25p 640
15/03/2010 36.08p 36.08p 35.78p 36.08p 0
12/03/2010 36.05p 36.20p 35.88p 36.08p 10750
11/03/2010 36.05p 36.05p 35.70p 36.05p 50500
10/03/2010 36.05p 36.05p 35.78p 36.05p 0
09/03/2010 35.90p 36.00p 35.70p 36.00p 0
08/03/2010 35.55p 35.70p 35.55p 35.70p 140000
05/03/2010 35.40p 35.50p 35.00p 35.45p 107500
04/03/2010 35.35p 35.40p 35.00p 35.40p 0
03/03/2010 35.35p 35.35p 35.00p 35.35p 0
02/03/2010 34.60p 35.40p 34.60p 35.40p 85000
01/03/2010 34.45p 34.50p 34.20p 34.50p 0
26/02/2010 34.35p 34.40p 34.10p 34.40p 6750
25/02/2010 34.35p 34.35p 34.20p 34.35p 0
24/02/2010 34.35p 34.35p 34.20p 34.35p 0
23/02/2010 34.30p 34.35p 34.20p 34.35p 0
22/02/2010 34.25p 34.30p 34.00p 34.30p 15000
19/02/2010 34.25p 34.25p 33.95p 34.25p 13790
18/02/2010 33.80p 34.25p 33.61p 34.25p 1200
17/02/2010 33.80p 34.00p 33.60p 33.80p 42900
16/02/2010 33.75p 34.00p 33.50p 33.75p 10610
15/02/2010 33.75p 34.00p 33.75p 33.75p 0
12/02/2010 34.05p 34.05p 33.70p 33.75p 11180
11/02/2010 34.05p 34.15p 33.90p 34.05p 7500
10/02/2010 34.15p 34.15p 33.90p 34.05p 6000
09/02/2010 34.30p 34.30p 34.00p 34.15p 48220
08/02/2010 34.35p 34.50p 34.30p 34.35p 0
05/02/2010 34.50p 34.50p 34.11p 34.35p 46900
04/02/2010 34.70p 34.80p 34.45p 34.65p 10750
03/02/2010 34.70p 34.70p 34.50p 34.70p 0
02/02/2010 34.70p 34.70p 34.50p 34.70p 206410
01/02/2010 34.60p 34.80p 34.45p 34.70p 20000
29/01/2010 34.60p 34.65p 34.40p 34.65p 17340
28/01/2010 34.50p 34.85p 34.40p 34.65p 10750
27/01/2010 34.70p 34.70p 34.35p 34.40p 0
26/01/2010 34.70p 34.80p 34.40p 34.70p 18000
25/01/2010 34.75p 34.75p 34.50p 34.75p 35200
22/01/2010 34.85p 34.90p 34.70p 34.85p 0
21/01/2010 35.30p 35.30p 34.80p 35.08p 50
20/01/2010 35.50p 35.50p 35.30p 35.30p 45750
19/01/2010 35.80p 35.80p 35.30p 35.50p 60510
18/01/2010 35.80p 35.80p 35.65p 35.80p 0
15/01/2010 35.85p 35.95p 35.65p 35.80p 60
14/01/2010 35.90p 35.90p 35.70p 35.85p 45600
13/01/2010 35.95p 36.00p 35.70p 35.90p 45000
12/01/2010 36.20p 36.20p 35.80p 36.00p 33560
11/01/2010 36.15p 36.25p 35.80p 36.20p 33500
08/01/2010 35.85p 36.15p 35.80p 36.00p 14000
07/01/2010 35.35p 35.85p 35.35p 35.85p 20470
06/01/2010 35.05p 35.60p 35.05p 35.20p 0
05/01/2010 34.83p 35.05p 34.60p 35.05p 0
04/01/2010 34.60p 34.70p 34.32p 34.67p 28810
31/12/2009 34.60p 34.63p 34.32p 34.60p 0
30/12/2009 33.82p 34.55p 33.82p 34.55p 5000
29/12/2009 33.68p 33.82p 33.48p 33.82p 0
24/12/2009 33.65p 33.68p 33.48p 33.68p 29000
23/12/2009 33.55p 33.65p 33.30p 33.65p 0
22/12/2009 33.25p 33.55p 33.25p 33.55p 82000
21/12/2009 33.20p 33.30p 33.20p 33.25p 0
18/12/2009 33.50p 33.50p 33.15p 33.20p 0
17/12/2009 33.50p 33.55p 33.30p 33.50p 0
16/12/2009 33.50p 33.55p 33.30p 33.50p 0
15/12/2009 33.40p 33.58p 33.32p 33.50p 18750
14/12/2009 33.25p 33.45p 33.20p 33.40p 2110
11/12/2009 33.25p 33.30p 33.20p 33.25p 0
10/12/2009 33.30p 33.30p 33.20p 33.25p 0
09/12/2009 33.25p 33.30p 33.02p 33.25p 6790
08/12/2009 33.30p 33.60p 33.05p 33.35p 40000
07/12/2009 33.00p 33.30p 33.00p 33.30p 20570
04/12/2009 32.95p 33.00p 32.60p 33.00p 30840
03/12/2009 32.95p 33.00p 32.90p 32.95p 0
02/12/2009 32.95p 33.00p 32.90p 32.95p 0
01/12/2009 32.90p 33.00p 32.90p 32.95p 0
30/11/2009 32.90p 33.00p 32.60p 32.90p 15000
27/11/2009 32.75p 33.00p 32.75p 32.90p 13870
26/11/2009 33.00p 33.00p 32.95p 32.95p 0
25/11/2009 33.00p 33.10p 33.00p 33.00p 0
24/11/2009 33.00p 33.05p 32.95p 33.00p 0
23/11/2009 32.95p 33.10p 32.95p 33.00p 0
20/11/2009 33.00p 33.05p 32.95p 32.95p 0
19/11/2009 33.15p 33.40p 32.70p 33.00p 53870
18/11/2009 33.15p 33.15p 33.00p 33.15p 0
17/11/2009 33.15p 33.45p 32.80p 33.15p 35640
16/11/2009 32.90p 33.45p 32.90p 33.15p 3000
13/11/2009 32.85p 33.00p 32.80p 32.85p 0

*Close Price adjusted for both dividends and splits