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
16/02/2005 25.00p 25.05p 24.75p 24.75p 282790
15/02/2005 25.05p 25.05p 25.05p 25.05p 12080
14/02/2005 25.00p 25.05p 25.00p 25.05p 140610
11/02/2005 25.05p 25.10p 25.05p 25.10p 16000
10/02/2005 25.05p 25.05p 25.05p 25.05p 45320
09/02/2005 25.03p 25.07p 24.97p 25.05p 26840
08/02/2005 24.05p 24.97p 24.00p 24.97p 162310
07/02/2005 23.55p 24.00p 23.45p 24.00p 173270
04/02/2005 23.10p 23.45p 23.05p 23.45p 61000
03/02/2005 23.00p 23.05p 22.95p 23.05p 2110000
02/02/2005 22.95p 22.95p 22.95p 22.95p 41990
01/02/2005 22.95p 22.95p 22.85p 22.95p 13200
31/01/2005 22.80p 22.85p 22.75p 22.85p 73230
28/01/2005 22.72p 22.75p 22.70p 22.75p 86000
27/01/2005 22.75p 22.75p 22.75p 22.75p 16450
26/01/2005 22.75p 22.75p 22.70p 22.75p 0
25/01/2005 22.65p 22.70p 22.45p 22.70p 21210
24/01/2005 22.45p 22.45p 22.35p 22.45p 29120
21/01/2005 22.30p 22.35p 22.27p 22.35p 51200
20/01/2005 22.20p 22.27p 22.20p 22.27p 17790
19/01/2005 22.15p 22.25p 22.15p 22.18p 81600
18/01/2005 22.10p 22.15p 22.10p 22.15p 15950
17/01/2005 22.05p 22.05p 21.95p 22.05p 1919750
14/01/2005 21.95p 21.95p 21.95p 21.95p 10000
13/01/2005 21.90p 21.95p 21.85p 21.95p 8490
12/01/2005 21.85p 21.85p 21.85p 21.85p 103000
11/01/2005 21.82p 21.82p 21.82p 21.82p 34000
10/01/2005 21.78p 21.82p 21.75p 21.82p 68780
07/01/2005 21.75p 21.75p 21.65p 21.75p 25580
06/01/2005 21.62p 21.65p 21.60p 21.65p 158830
05/01/2005 21.60p 21.60p 21.60p 21.60p 0
04/01/2005 21.40p 21.60p 21.35p 21.60p 8570
31/12/2004 21.33p 21.35p 21.33p 21.35p 0
30/12/2004 21.33p 21.33p 21.33p 21.33p 18310
29/12/2004 21.33p 21.33p 21.33p 21.33p 713360
24/12/2004 21.30p 21.33p 21.30p 21.33p 243930
23/12/2004 21.20p 21.22p 21.10p 21.22p 30000
22/12/2004 20.95p 21.10p 20.90p 21.10p 973440
21/12/2004 20.90p 20.90p 20.90p 20.90p 0
20/12/2004 20.83p 20.90p 20.80p 20.90p 256710
17/12/2004 20.80p 20.80p 20.75p 20.80p 72000
16/12/2004 20.75p 20.75p 20.75p 20.75p 7500
15/12/2004 20.70p 20.75p 20.70p 20.75p 71870
14/12/2004 20.70p 20.70p 20.65p 20.70p 2080
13/12/2004 20.65p 20.65p 20.65p 20.65p 187540
10/12/2004 20.65p 20.65p 20.60p 20.65p 0
09/12/2004 20.60p 20.60p 20.60p 20.60p 5000000
08/12/2004 20.60p 20.60p 20.60p 20.60p 15000
07/12/2004 20.60p 20.60p 20.57p 20.60p 18710
06/12/2004 20.57p 20.57p 20.57p 20.57p 118500
03/12/2004 20.57p 20.57p 20.57p 20.57p 6000
02/12/2004 20.57p 20.57p 20.57p 20.57p 0
01/12/2004 20.57p 20.57p 20.57p 20.57p 0
30/11/2004 20.57p 20.57p 20.57p 20.57p 59810
29/11/2004 20.57p 20.57p 20.57p 20.57p 91540
26/11/2004 20.57p 20.57p 20.57p 20.57p 0
25/11/2004 20.57p 20.57p 20.57p 20.57p 27000
24/11/2004 20.57p 20.57p 20.57p 20.57p 14660
23/11/2004 20.57p 20.57p 20.57p 20.57p 7000
22/11/2004 20.57p 20.57p 20.57p 20.57p 184600
19/11/2004 20.57p 20.57p 20.57p 20.57p 250000
18/11/2004 20.57p 20.57p 20.57p 20.57p 43500
17/11/2004 20.57p 20.57p 20.57p 20.57p 15000
16/11/2004 20.57p 20.57p 20.52p 20.57p 7600
15/11/2004 20.28p 20.42p 20.28p 20.42p 460220
12/11/2004 20.20p 20.25p 20.20p 20.25p 25000
11/11/2004 20.20p 20.20p 20.20p 20.20p 16310
10/11/2004 20.20p 20.20p 20.20p 20.20p 6080
09/11/2004 20.20p 20.20p 20.20p 20.20p 14500
08/11/2004 20.20p 20.20p 20.20p 20.20p 143970
05/11/2004 20.05p 20.20p 20.00p 20.20p 56910
04/11/2004 20.00p 20.00p 19.90p 20.00p 40640
03/11/2004 19.75p 19.90p 19.70p 19.90p 157680
02/11/2004 19.70p 19.70p 19.60p 19.70p 5000
01/11/2004 19.60p 19.60p 19.60p 19.60p 250
29/10/2004 19.60p 19.60p 19.58p 19.60p 0
28/10/2004 19.53p 19.58p 19.53p 19.58p 0
27/10/2004 19.48p 19.53p 19.48p 19.53p 42000
26/10/2004 19.48p 19.48p 19.48p 19.48p 6900
25/10/2004 19.48p 19.48p 19.48p 19.48p 99180
22/10/2004 19.48p 19.48p 19.48p 19.48p 13200
21/10/2004 19.48p 19.48p 19.45p 19.48p 0
20/10/2004 19.45p 19.48p 19.45p 19.45p 100000
19/10/2004 19.48p 19.53p 19.45p 19.48p 75770
18/10/2004 19.45p 19.45p 19.45p 19.45p 129140
15/10/2004 19.35p 19.45p 19.35p 19.45p 1200
14/10/2004 19.40p 19.40p 19.35p 19.35p 13440
13/10/2004 19.37p 19.40p 19.37p 19.40p 6039080
12/10/2004 19.28p 19.37p 19.28p 19.37p 93800
11/10/2004 19.37p 19.37p 19.37p 19.37p 83380
08/10/2004 19.37p 19.37p 19.33p 19.37p 0
07/10/2004 19.33p 19.33p 19.30p 19.33p 246270
06/10/2004 19.30p 19.30p 19.30p 19.30p 0
05/10/2004 19.25p 19.30p 19.25p 19.30p 7968260
04/10/2004 19.25p 19.25p 19.25p 19.25p 101990
01/10/2004 19.25p 19.25p 19.25p 19.25p 0
30/09/2004 19.25p 19.25p 19.25p 19.25p 3600
29/09/2004 19.20p 19.25p 19.20p 19.25p 355010
28/09/2004 19.20p 19.20p 19.20p 19.20p 103000
27/09/2004 19.15p 19.20p 19.15p 19.20p 97940
24/09/2004 19.20p 19.20p 19.20p 19.20p 0
23/09/2004 19.20p 19.20p 19.20p 19.20p 30000
22/09/2004 19.20p 19.20p 19.20p 19.20p 9600
21/09/2004 19.10p 19.20p 19.05p 19.20p 0
20/09/2004 19.00p 19.05p 18.90p 19.05p 17010
17/09/2004 18.90p 18.90p 18.90p 18.90p 25000
16/09/2004 18.90p 18.90p 18.90p 18.90p 0
15/09/2004 18.60p 18.90p 18.55p 18.90p 96250
14/09/2004 18.50p 18.55p 18.50p 18.55p 250860
13/09/2004 18.38p 18.50p 18.25p 18.50p 239190
10/09/2004 17.78p 18.25p 17.73p 18.25p 4363950
09/09/2004 17.73p 17.73p 17.73p 17.73p 72000
08/09/2004 17.73p 17.73p 17.70p 17.73p 11000
07/09/2004 17.50p 17.70p 17.47p 17.70p 2600000
06/09/2004 17.47p 17.47p 17.45p 17.47p 43400
03/09/2004 17.45p 17.45p 17.40p 17.45p 0
02/09/2004 17.35p 17.40p 17.30p 17.40p 0
01/09/2004 17.30p 17.30p 17.30p 17.30p 17250
31/08/2004 17.30p 17.30p 17.25p 17.30p 42940
27/08/2004 17.25p 17.25p 17.23p 17.25p 0
26/08/2004 17.23p 17.23p 17.20p 17.23p 1000000
25/08/2004 17.20p 17.20p 17.20p 17.20p 5000000
24/08/2004 17.20p 17.20p 17.17p 17.20p 0
23/08/2004 17.17p 17.17p 17.17p 17.17p 92040
20/08/2004 17.17p 17.17p 17.15p 17.17p 4518000
19/08/2004 17.15p 17.15p 17.15p 17.15p 59710
18/08/2004 17.15p 17.15p 17.15p 17.15p 25500
17/08/2004 17.15p 17.15p 17.15p 17.15p 18860
16/08/2004 17.10p 17.17p 17.10p 17.15p 209180
13/08/2004 17.17p 17.17p 17.17p 17.17p 0
12/08/2004 17.17p 17.17p 17.17p 17.17p 52840
11/08/2004 17.20p 17.25p 17.17p 17.17p 80
10/08/2004 17.25p 17.25p 17.25p 17.25p 46360
09/08/2004 17.25p 17.25p 17.20p 17.25p 39040
06/08/2004 17.20p 17.33p 17.20p 17.20p 65000
05/08/2004 17.33p 17.33p 17.33p 17.33p 28000
04/08/2004 17.30p 17.30p 17.30p 17.30p 4200
03/08/2004 17.30p 17.30p 17.30p 17.30p 0
02/08/2004 17.30p 17.30p 17.30p 17.30p 20230
30/07/2004 17.30p 17.30p 17.30p 17.30p 22260
29/07/2004 17.30p 17.30p 17.30p 17.30p 0
28/07/2004 17.20p 17.30p 17.20p 17.20p 0
27/07/2004 17.30p 17.35p 17.30p 17.30p 33870
26/07/2004 17.35p 17.35p 17.35p 17.35p 39940
23/07/2004 17.35p 17.35p 17.35p 17.35p 40000
22/07/2004 17.35p 17.35p 17.35p 17.35p 1750
21/07/2004 17.35p 17.35p 17.35p 17.35p 20930240
20/07/2004 17.35p 17.40p 17.35p 17.35p 148000
19/07/2004 17.40p 17.40p 17.40p 17.40p 81260
16/07/2004 17.40p 17.40p 17.40p 17.40p 632000
15/07/2004 17.40p 17.40p 17.40p 17.40p 0
14/07/2004 17.40p 17.40p 17.40p 17.40p 3016360
13/07/2004 17.40p 17.40p 17.40p 17.40p 0
12/07/2004 17.40p 17.40p 17.40p 17.40p 70240
09/07/2004 17.40p 17.40p 17.40p 17.40p 0
08/07/2004 17.40p 17.45p 17.40p 17.40p 55000
07/07/2004 17.45p 17.45p 17.40p 17.45p 100000
06/07/2004 17.40p 17.40p 17.35p 17.40p 192500
05/07/2004 17.35p 17.35p 17.35p 17.35p 54130
02/07/2004 17.35p 17.35p 17.35p 17.35p 72300
01/07/2004 17.35p 17.35p 17.30p 17.35p 50000
30/06/2004 17.25p 17.30p 17.15p 17.30p 50020
29/06/2004 17.15p 17.15p 17.15p 17.15p 23000
28/06/2004 17.15p 17.15p 17.15p 17.15p 113670
25/06/2004 17.15p 17.15p 17.15p 17.15p 28780
24/06/2004 17.15p 17.15p 17.15p 17.15p 0
23/06/2004 17.15p 17.15p 17.10p 17.15p 0
22/06/2004 17.10p 17.10p 17.10p 17.10p 110
21/06/2004 17.10p 17.10p 17.10p 17.10p 251260
18/06/2004 17.10p 17.10p 17.10p 17.10p 0
17/06/2004 17.05p 17.10p 17.00p 17.10p 0
16/06/2004 17.00p 17.00p 16.95p 17.00p 1200
15/06/2004 16.90p 16.95p 16.85p 16.95p 83000
14/06/2004 16.75p 16.85p 16.75p 16.85p 140950
11/06/2004 16.60p 16.75p 16.60p 16.75p 0
10/06/2004 16.40p 16.60p 16.35p 16.60p 170000
09/06/2004 16.35p 16.35p 16.35p 16.35p 1200
08/06/2004 16.35p 16.35p 16.35p 16.35p 0
07/06/2004 16.35p 16.35p 16.30p 16.35p 109360
04/06/2004 16.35p 16.35p 16.35p 16.30p 1700
03/06/2004 16.35p 16.35p 16.35p 16.35p 504000
02/06/2004 16.70p 16.70p 16.70p 16.35p 48000
01/06/2004 16.70p 16.70p 16.70p 16.70p 43340
28/05/2004 16.70p 16.70p 16.70p 16.70p 1053200
27/05/2004 16.70p 16.70p 16.70p 16.70p 1610
26/05/2004 16.75p 16.75p 16.70p 16.75p 0
25/05/2004 16.70p 16.75p 16.70p 16.70p 136000
24/05/2004 16.75p 16.75p 16.75p 16.75p 118990
21/05/2004 16.75p 16.75p 16.75p 16.75p 78710
20/05/2004 16.75p 16.75p 16.75p 16.75p 84950
19/05/2004 16.55p 16.75p 16.55p 16.75p 0
18/05/2004 16.55p 16.55p 16.50p 16.55p 17000
17/05/2004 16.55p 16.90p 16.50p 16.50p 24770
14/05/2004 16.95p 17.00p 16.90p 16.90p 111840
13/05/2004 17.00p 17.00p 17.00p 17.00p 0
12/05/2004 17.00p 17.00p 17.00p 17.00p 7400
11/05/2004 17.00p 17.00p 17.00p 17.00p 39700
10/05/2004 17.10p 17.45p 17.00p 17.00p 209660
07/05/2004 17.55p 17.55p 17.55p 17.45p 17930
06/05/2004 17.55p 17.60p 17.55p 17.55p 60000

*Close Price adjusted for both dividends and splits