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
03/07/2007 44.60p 44.60p 44.60p 44.60p 257560
02/07/2007 44.60p 44.80p 44.55p 44.55p 105310
29/06/2007 44.70p 45.00p 44.55p 44.55p 100000
28/06/2007 44.75p 44.75p 44.70p 44.70p 35750
27/06/2007 44.80p 44.80p 44.75p 44.80p 40040
26/06/2007 44.95p 44.95p 44.85p 44.85p 42700
25/06/2007 45.17p 45.17p 45.00p 45.00p 234000
22/06/2007 45.20p 45.20p 45.20p 45.20p 120000
21/06/2007 45.30p 45.30p 45.20p 45.20p 32500
20/06/2007 45.30p 45.30p 45.30p 45.30p 5390
19/06/2007 45.30p 45.30p 45.30p 45.30p 4340
18/06/2007 45.30p 45.30p 45.25p 45.30p 640
15/06/2007 45.20p 45.30p 45.20p 45.30p 50000
14/06/2007 45.00p 45.20p 45.00p 45.20p 313420
13/06/2007 45.00p 45.00p 45.00p 45.00p 8370
12/06/2007 45.00p 45.00p 45.00p 45.00p 25000
11/06/2007 45.00p 45.05p 44.80p 45.00p 15310
08/06/2007 45.25p 45.25p 44.95p 44.95p 207790
07/06/2007 45.80p 45.80p 45.40p 45.40p 534240
06/06/2007 45.85p 45.85p 45.80p 45.80p 155660
05/06/2007 45.85p 46.00p 45.85p 46.00p 59450
04/06/2007 45.60p 45.80p 45.50p 45.80p 243420
01/06/2007 45.30p 45.60p 45.30p 45.60p 636550
31/05/2007 44.65p 45.30p 44.65p 45.30p 154040
30/05/2007 44.65p 44.65p 44.65p 44.65p 118740
29/05/2007 44.60p 44.65p 44.60p 44.65p 58620
25/05/2007 44.50p 44.60p 44.50p 44.60p 48850
24/05/2007 44.50p 44.55p 44.50p 44.50p 25000
23/05/2007 44.45p 44.55p 44.45p 44.50p 50000
22/05/2007 44.35p 44.45p 44.35p 44.45p 30000
21/05/2007 44.20p 44.35p 44.20p 44.35p 30150
18/05/2007 44.10p 44.15p 44.10p 44.15p 3540
17/05/2007 43.70p 44.05p 43.70p 44.05p 120000
16/05/2007 43.65p 43.70p 43.65p 43.70p 2914000
15/05/2007 43.50p 43.65p 43.50p 43.65p 14920
14/05/2007 43.50p 43.50p 43.50p 43.50p 30890
11/05/2007 43.50p 43.60p 43.50p 43.50p 2087930
10/05/2007 43.80p 43.80p 43.60p 43.65p 8322620
09/05/2007 43.80p 43.80p 43.80p 43.80p 49010
08/05/2007 43.70p 43.80p 43.70p 43.80p 17260
04/05/2007 43.65p 43.70p 43.65p 43.70p 49880
03/05/2007 43.65p 43.80p 43.65p 43.65p 387540
02/05/2007 43.65p 43.65p 43.65p 43.65p 395540
01/05/2007 43.80p 43.80p 43.65p 43.65p 10140
30/04/2007 43.72p 43.80p 43.72p 43.80p 134360
27/04/2007 43.50p 43.72p 43.50p 43.72p 123730
26/04/2007 43.45p 43.50p 43.45p 43.50p 177820
25/04/2007 43.30p 43.40p 43.30p 43.40p 122770
24/04/2007 42.85p 43.30p 42.85p 43.30p 166090
23/04/2007 42.75p 42.85p 42.75p 42.85p 538880
20/04/2007 42.70p 42.75p 42.70p 42.75p 42300
19/04/2007 42.58p 42.70p 42.58p 42.70p 50630
18/04/2007 42.65p 42.65p 42.45p 42.65p 53100
17/04/2007 42.40p 42.60p 42.20p 42.60p 26930
16/04/2007 42.20p 42.40p 42.20p 42.40p 845880
13/04/2007 41.45p 42.10p 41.45p 42.10p 30600
12/04/2007 40.75p 41.30p 40.75p 41.30p 1235990
11/04/2007 40.50p 40.75p 40.50p 40.75p 49190
10/04/2007 40.45p 40.50p 40.45p 40.50p 12090
05/04/2007 40.45p 40.45p 40.45p 40.45p 20460
04/04/2007 40.45p 40.45p 40.45p 40.45p 182460
03/04/2007 40.45p 40.50p 40.45p 40.45p 279560
02/04/2007 40.40p 40.40p 40.40p 40.40p 54570
30/03/2007 40.40p 40.40p 40.40p 40.40p 72000
29/03/2007 40.40p 40.40p 40.40p 40.40p 80930
28/03/2007 40.40p 40.40p 40.40p 40.40p 91630
27/03/2007 40.40p 40.40p 40.40p 40.40p 72750
26/03/2007 40.30p 40.40p 40.30p 40.40p 6920620
23/03/2007 40.25p 40.30p 40.10p 40.30p 182230
22/03/2007 40.10p 40.25p 40.10p 40.25p 411010
21/03/2007 39.80p 40.10p 39.80p 40.10p 122830
20/03/2007 39.80p 39.85p 39.80p 39.80p 149710
19/03/2007 39.55p 39.80p 39.55p 39.80p 46980
16/03/2007 39.55p 39.55p 39.55p 39.55p 38650
15/03/2007 39.50p 39.55p 39.50p 39.55p 147060
14/03/2007 39.85p 39.85p 39.50p 39.50p 175000
13/03/2007 40.05p 40.10p 39.80p 40.05p 40940
12/03/2007 39.93p 40.05p 39.93p 40.05p 119940
09/03/2007 39.85p 39.90p 39.85p 39.90p 60650
08/03/2007 39.60p 39.85p 39.60p 39.85p 109650
07/03/2007 39.65p 39.65p 39.60p 39.60p 88540
06/03/2007 39.60p 39.65p 39.45p 39.65p 215000
05/03/2007 40.10p 40.10p 39.60p 39.60p 340410
02/03/2007 40.20p 40.20p 40.20p 40.20p 67320
01/03/2007 40.70p 40.70p 40.20p 40.20p 283190
28/02/2007 41.20p 41.05p 40.70p 40.70p 290000
27/02/2007 41.70p 41.75p 41.40p 41.40p 336160
26/02/2007 41.70p 41.75p 41.70p 41.75p 167750
23/02/2007 41.70p 41.70p 41.70p 41.70p 1790
22/02/2007 41.50p 41.70p 41.50p 41.70p 41890
21/02/2007 41.30p 41.50p 41.30p 41.50p 0
20/02/2007 41.15p 41.30p 41.15p 41.30p 283820
19/02/2007 40.65p 41.15p 40.65p 41.15p 390750
16/02/2007 40.30p 40.65p 40.30p 40.65p 3850
15/02/2007 40.30p 40.35p 40.10p 40.30p 0
14/02/2007 39.85p 40.30p 39.85p 40.30p 170910
13/02/2007 39.83p 39.85p 39.83p 39.85p 34720
12/02/2007 39.83p 39.83p 39.83p 39.83p 428870
09/02/2007 39.57p 39.85p 39.57p 39.83p 93640
08/02/2007 39.57p 39.57p 39.57p 39.57p 88000
07/02/2007 39.57p 39.57p 39.57p 39.57p 380
06/02/2007 39.57p 39.57p 39.57p 39.57p 22020
05/02/2007 39.75p 39.75p 39.57p 39.57p 162230
02/02/2007 38.70p 39.75p 38.70p 39.75p 9000
01/02/2007 38.70p 38.70p 38.70p 38.70p 12110
31/01/2007 38.70p 38.70p 38.70p 38.70p 2110
30/01/2007 38.75p 38.75p 38.70p 38.70p 2030
29/01/2007 38.75p 38.75p 38.75p 38.75p 55370
26/01/2007 38.65p 38.75p 38.65p 38.75p 255090
25/01/2007 38.65p 38.65p 38.65p 38.65p 251510
24/01/2007 38.55p 38.65p 38.55p 38.65p 23130
23/01/2007 38.55p 38.55p 38.55p 38.55p 60960
22/01/2007 38.38p 38.55p 38.38p 38.55p 63030
19/01/2007 38.42p 38.42p 38.38p 38.38p 287010
18/01/2007 38.12p 38.42p 38.12p 38.42p 125000
17/01/2007 38.15p 38.15p 38.12p 38.12p 0
16/01/2007 38.10p 38.12p 38.05p 38.12p 67880
15/01/2007 38.12p 38.12p 38.10p 38.10p 210150
12/01/2007 38.07p 38.07p 38.07p 38.07p 20430
11/01/2007 38.07p 38.12p 38.07p 38.07p 168780
10/01/2007 38.12p 38.12p 38.03p 38.07p 86000
09/01/2007 38.15p 38.15p 38.15p 38.15p 34620
08/01/2007 38.40p 38.40p 38.15p 38.15p 188740
05/01/2007 38.35p 38.40p 38.10p 38.40p 30000
04/01/2007 38.20p 38.35p 38.20p 38.35p 118680
03/01/2007 38.10p 38.20p 38.10p 38.20p 15920
02/01/2007 38.00p 38.10p 38.00p 38.10p 122020
29/12/2006 37.95p 38.00p 37.95p 38.00p 0
28/12/2006 37.95p 37.95p 37.95p 37.95p 3480
27/12/2006 37.80p 37.95p 37.80p 37.95p 0
22/12/2006 37.80p 37.80p 37.80p 37.80p 210380
21/12/2006 37.75p 37.80p 37.75p 37.80p 11190
20/12/2006 37.75p 37.77p 37.70p 37.75p 42590
19/12/2006 37.70p 37.75p 37.70p 37.75p 47340
18/12/2006 37.65p 37.75p 37.65p 37.75p 250970
15/12/2006 37.60p 37.65p 37.60p 37.65p 25000
14/12/2006 37.45p 37.65p 37.45p 37.65p 0
13/12/2006 37.45p 37.45p 37.45p 37.45p 25680
12/12/2006 37.38p 37.45p 37.38p 37.45p 76000
11/12/2006 36.58p 37.38p 36.58p 37.38p 80220
08/12/2006 36.55p 36.58p 36.55p 36.58p 65000
07/12/2006 36.25p 36.55p 36.25p 36.55p 151570
06/12/2006 36.20p 36.25p 36.20p 36.25p 120280
05/12/2006 36.30p 36.35p 36.10p 36.30p 27000
04/12/2006 36.20p 36.30p 36.20p 36.30p 58750
01/12/2006 36.20p 36.30p 36.10p 36.30p 145000
30/11/2006 36.25p 36.25p 36.10p 36.20p 60900
29/11/2006 36.38p 36.38p 36.25p 36.25p 370500
28/11/2006 36.45p 36.45p 36.30p 36.30p 477870
27/11/2006 36.60p 36.65p 36.50p 36.50p 82980
24/11/2006 36.60p 36.60p 36.60p 36.60p 12850
23/11/2006 36.60p 36.65p 36.55p 36.60p 63230
22/11/2006 36.70p 36.70p 36.60p 36.60p 50000
21/11/2006 36.85p 36.85p 36.70p 36.70p 105000
20/11/2006 36.82p 36.85p 36.82p 36.85p 31070
17/11/2006 36.58p 36.85p 36.73p 36.85p 0
16/11/2006 36.65p 36.73p 36.65p 36.73p 89930
15/11/2006 36.30p 36.65p 36.30p 36.65p 5617340
14/11/2006 36.00p 36.30p 36.00p 36.30p 62520
13/11/2006 35.90p 36.00p 35.90p 36.00p 291110
10/11/2006 35.90p 35.90p 35.90p 35.90p 62000
09/11/2006 35.55p 35.90p 35.40p 35.90p 78010
08/11/2006 35.55p 35.55p 35.40p 35.43p 20000
07/11/2006 35.40p 35.55p 35.40p 35.55p 0
06/11/2006 35.40p 35.40p 35.40p 35.40p 73980
03/11/2006 35.40p 35.40p 35.40p 35.40p 3790
02/11/2006 35.40p 35.50p 35.35p 35.40p 960
01/11/2006 35.40p 35.40p 35.40p 35.40p 25840
31/10/2006 35.45p 35.45p 35.40p 35.40p 200000
30/10/2006 35.50p 35.50p 35.45p 35.45p 67850
27/10/2006 35.28p 35.50p 35.28p 35.50p 8500
26/10/2006 35.23p 35.30p 35.23p 35.30p 34510
25/10/2006 35.20p 35.23p 35.20p 35.23p 5950
24/10/2006 35.20p 35.20p 35.20p 35.20p 75830
23/10/2006 35.05p 35.20p 35.05p 35.20p 209420
20/10/2006 34.85p 35.05p 34.85p 35.05p 131000
19/10/2006 34.85p 34.85p 34.85p 34.85p 11810
18/10/2006 34.70p 34.85p 34.70p 34.85p 27670
17/10/2006 34.73p 34.73p 34.67p 34.70p 26530
16/10/2006 34.60p 34.73p 34.60p 34.73p 22870
13/10/2006 34.60p 34.60p 34.60p 34.60p 16800
12/10/2006 34.65p 34.65p 34.60p 34.60p 19830
11/10/2006 34.05p 34.65p 34.05p 34.65p 32980
10/10/2006 33.80p 33.95p 33.80p 33.95p 39140
09/10/2006 33.65p 33.80p 33.65p 33.80p 8680
06/10/2006 33.65p 33.65p 33.65p 33.65p 200
05/10/2006 33.65p 33.65p 33.65p 33.65p 8090
04/10/2006 33.65p 33.65p 33.65p 33.65p 0
03/10/2006 33.65p 33.65p 33.65p 33.65p 105150
02/10/2006 33.65p 33.65p 33.65p 33.65p 7860
29/09/2006 33.65p 33.65p 33.65p 33.65p 19050
28/09/2006 33.65p 33.65p 33.65p 33.65p 320
27/09/2006 33.65p 33.65p 33.65p 33.65p 8560
26/09/2006 33.65p 33.70p 33.65p 33.65p 6090
25/09/2006 33.65p 33.65p 33.65p 33.65p 33960
22/09/2006 33.70p 33.70p 33.45p 33.65p 66990
21/09/2006 33.50p 33.70p 33.50p 33.70p 56000
20/09/2006 33.25p 33.50p 33.25p 33.50p 225700
19/09/2006 33.25p 33.30p 33.25p 33.25p 7660
18/09/2006 33.05p 33.25p 33.05p 33.25p 16175170

*Close Price adjusted for both dividends and splits