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
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
12/11/2009 32.80p 33.00p 32.80p 32.85p 0
11/11/2009 32.70p 32.80p 32.60p 32.80p 0
10/11/2009 32.35p 32.70p 32.40p 32.70p 42800
09/11/2009 32.30p 32.40p 32.25p 32.30p 0
06/11/2009 32.30p 32.35p 32.20p 32.30p 0
05/11/2009 32.30p 32.37p 32.20p 32.25p 85000
04/11/2009 32.40p 32.40p 32.30p 32.40p 51740
03/11/2009 32.65p 32.60p 32.40p 32.40p 151090
02/11/2009 32.65p 32.65p 32.50p 32.65p 0
30/10/2009 32.65p 32.65p 32.50p 32.65p 1848200
29/10/2009 32.95p 32.95p 32.65p 32.65p 42000
28/10/2009 33.40p 33.40p 33.02p 33.05p 0
27/10/2009 33.45p 33.60p 33.40p 33.45p 0
26/10/2009 33.65p 33.70p 33.45p 33.45p 75000
23/10/2009 33.65p 33.70p 33.60p 33.65p 47800
22/10/2009 33.90p 34.00p 33.40p 33.60p 58750
21/10/2009 34.10p 34.10p 33.90p 33.95p 0
20/10/2009 34.10p 34.20p 34.10p 34.10p 0
19/10/2009 34.10p 34.20p 34.10p 34.10p 2860
16/10/2009 34.10p 34.20p 34.10p 34.10p 0
15/10/2009 34.05p 34.20p 34.05p 34.10p 0
14/10/2009 33.60p 34.00p 33.60p 33.90p 13260
13/10/2009 33.30p 33.30p 33.00p 33.30p 2930
12/10/2009 32.90p 33.23p 32.90p 33.20p 0
09/10/2009 32.70p 32.90p 32.50p 32.90p 375000
08/10/2009 32.70p 32.70p 32.40p 32.70p 0
07/10/2009 32.65p 32.65p 32.40p 32.65p 25000
06/10/2009 32.60p 32.60p 32.40p 32.60p 11000
05/10/2009 32.65p 32.65p 32.40p 32.60p 19430
02/10/2009 32.75p 32.75p 32.50p 32.75p 74750
01/10/2009 32.90p 32.90p 32.50p 32.80p 12500
30/09/2009 32.85p 33.20p 32.85p 32.90p 17100
29/09/2009 32.85p 32.85p 32.60p 32.85p 17200
28/09/2009 32.85p 32.85p 32.60p 32.85p 0
25/09/2009 32.90p 32.90p 32.70p 32.90p 0
24/09/2009 33.00p 33.00p 32.70p 32.85p 32000
23/09/2009 33.10p 33.10p 32.70p 33.10p 40000
22/09/2009 32.85p 33.10p 32.70p 33.10p 7510
21/09/2009 32.65p 32.80p 32.60p 32.75p 180000
18/09/2009 32.25p 32.50p 32.25p 32.50p 7050
17/09/2009 31.80p 32.30p 31.80p 32.10p 125780
16/09/2009 31.00p 31.45p 31.00p 31.45p 0
15/09/2009 30.60p 30.90p 30.60p 30.90p 19340
14/09/2009 30.60p 30.70p 30.50p 30.60p 0
11/09/2009 30.35p 30.60p 30.30p 30.60p 0
10/09/2009 30.00p 30.45p 30.15p 30.25p 242000
09/09/2009 29.70p 29.80p 29.50p 29.80p 106900
08/09/2009 29.60p 29.80p 29.50p 29.70p 18900
07/09/2009 29.30p 29.60p 29.30p 29.60p 0
04/09/2009 29.20p 29.30p 28.90p 29.30p 47000
03/09/2009 29.10p 29.10p 28.90p 29.10p 73290
02/09/2009 29.00p 29.10p 28.90p 29.10p 120000
01/09/2009 29.05p 28.90p 28.90p 29.00p 20000
28/08/2009 28.70p 29.05p 28.70p 29.05p 10000
27/08/2009 28.65p 28.70p 28.40p 28.70p 0
26/08/2009 28.55p 28.65p 28.40p 28.65p 0
25/08/2009 28.50p 28.55p 28.20p 28.55p 200000
24/08/2009 27.68p 28.50p 27.68p 28.50p 300000
21/08/2009 27.40p 27.45p 27.30p 27.45p 125930
20/08/2009 27.30p 27.40p 27.30p 27.40p 0
19/08/2009 27.30p 27.35p 27.30p 27.30p 0
18/08/2009 27.35p 27.40p 27.30p 27.35p 0
17/08/2009 27.45p 27.45p 27.30p 27.35p 0
14/08/2009 27.50p 27.60p 27.50p 27.60p 0
13/08/2009 27.50p 27.55p 27.50p 27.50p 20000
12/08/2009 27.55p 27.60p 27.45p 27.45p 0
11/08/2009 27.50p 27.55p 27.40p 27.55p 9570
10/08/2009 27.40p 27.40p 27.25p 27.40p 98500
07/08/2009 27.40p 27.40p 27.20p 27.40p 57500
06/08/2009 27.40p 27.40p 27.20p 27.40p 61240
05/08/2009 27.40p 27.60p 27.40p 27.40p 0
04/08/2009 27.40p 27.40p 27.25p 27.40p 79630
03/08/2009 27.35p 27.40p 27.20p 27.40p 29600
31/07/2009 27.35p 27.60p 27.35p 27.35p 0
30/07/2009 27.30p 27.40p 27.20p 27.35p 0
29/07/2009 27.35p 27.35p 27.20p 27.30p 52000
28/07/2009 27.45p 27.45p 27.40p 27.40p 162350
27/07/2009 27.45p 27.45p 27.40p 27.45p 990
24/07/2009 27.50p 27.50p 27.35p 27.45p 25480
23/07/2009 27.40p 27.50p 27.40p 27.50p 1970
22/07/2009 27.40p 27.43p 27.38p 27.40p 0
21/07/2009 27.35p 27.43p 27.35p 27.40p 0
20/07/2009 27.33p 27.35p 27.20p 27.35p 105540
17/07/2009 27.25p 27.25p 27.00p 27.25p 0
16/07/2009 27.10p 27.10p 27.00p 27.10p 59840
15/07/2009 26.70p 27.10p 26.70p 27.10p 60000
14/07/2009 26.70p 26.70p 26.40p 26.70p 0
13/07/2009 26.70p 26.70p 26.40p 26.65p 0
10/07/2009 26.75p 26.75p 26.50p 26.70p 10000
09/07/2009 26.75p 26.75p 26.50p 26.75p 0
08/07/2009 26.75p 26.75p 26.50p 26.75p 0
07/07/2009 26.80p 26.80p 26.70p 26.80p 0
06/07/2009 26.80p 26.80p 26.65p 26.80p 0
03/07/2009 26.80p 26.80p 26.65p 26.80p 0
02/07/2009 26.75p 26.80p 26.65p 26.80p 0
01/07/2009 26.45p 26.60p 26.20p 26.60p 73000
30/06/2009 26.00p 26.45p 26.00p 26.45p 18000
29/06/2009 25.65p 25.85p 25.50p 25.85p 96720
26/06/2009 25.70p 25.70p 25.50p 25.70p 0
25/06/2009 25.70p 25.70p 25.50p 25.70p 6000
24/06/2009 25.75p 25.75p 25.40p 25.65p 970000
23/06/2009 26.25p 26.25p 25.90p 25.95p 5360
22/06/2009 26.55p 26.55p 26.45p 26.50p 27000
19/06/2009 26.50p 26.60p 26.50p 26.50p 0
18/06/2009 26.50p 26.50p 26.40p 26.50p 0
17/06/2009 26.60p 26.60p 26.45p 26.53p 0
16/06/2009 26.85p 26.85p 26.70p 26.80p 0
15/06/2009 27.35p 27.35p 26.85p 26.85p 20000
12/06/2009 27.40p 27.40p 27.10p 27.35p 25000
11/06/2009 27.40p 27.40p 27.10p 27.40p 0
10/06/2009 27.40p 27.40p 27.10p 27.40p 0
09/06/2009 27.25p 27.25p 27.10p 27.25p 0
08/06/2009 27.30p 27.30p 27.00p 27.25p 36740
05/06/2009 27.05p 27.30p 27.05p 27.30p 38570
04/06/2009 27.00p 27.00p 26.90p 27.00p 0
03/06/2009 26.95p 26.98p 26.88p 26.98p 20000
02/06/2009 26.95p 26.98p 26.85p 26.95p 0
01/06/2009 26.90p 26.95p 26.82p 26.95p 0
29/05/2009 26.90p 26.90p 26.80p 26.90p 7000
28/05/2009 26.90p 26.90p 26.80p 26.90p 25000
27/05/2009 26.95p 26.95p 26.80p 26.95p 0
26/05/2009 26.85p 26.85p 26.60p 26.85p 172940
22/05/2009 26.85p 26.85p 26.60p 26.85p 13000

*Close Price adjusted for both dividends and splits