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
04/11/2005 26.75p 27.00p 26.70p 27.00p 239000
03/11/2005 26.70p 26.75p 26.70p 26.70p 9190
02/11/2005 26.50p 26.70p 26.42p 26.70p 34210
01/11/2005 26.30p 26.42p 26.30p 26.42p 251880
31/10/2005 26.25p 26.25p 26.25p 26.25p 108170
28/10/2005 26.15p 26.20p 26.15p 26.15p 34100
27/10/2005 26.15p 26.25p 26.15p 26.15p 1993440
26/10/2005 26.22p 26.25p 26.10p 26.15p 35000
25/10/2005 26.35p 26.35p 26.25p 26.35p 218750
24/10/2005 26.35p 26.35p 26.30p 26.35p 44870
21/10/2005 26.35p 26.45p 26.35p 26.35p 17040
20/10/2005 26.55p 26.55p 26.45p 26.48p 103660
19/10/2005 26.85p 26.95p 26.50p 26.50p 63790
18/10/2005 27.05p 27.05p 27.00p 27.00p 198340
17/10/2005 27.10p 27.10p 27.10p 27.10p 89800
14/10/2005 27.10p 27.10p 27.05p 27.10p 275280
13/10/2005 27.47p 27.53p 27.10p 27.10p 78570
12/10/2005 27.55p 27.65p 27.53p 27.53p 20280
11/10/2005 27.60p 27.60p 27.55p 27.60p 107060
10/10/2005 27.60p 27.60p 27.55p 27.60p 257120
07/10/2005 27.55p 27.65p 27.55p 27.55p 7120
06/10/2005 27.85p 27.85p 27.60p 27.60p 439220
05/10/2005 27.97p 27.97p 27.83p 27.97p 0
04/10/2005 27.97p 27.97p 27.80p 27.97p 250000
03/10/2005 27.97p 27.97p 27.97p 27.97p 153390
30/09/2005 27.97p 27.97p 27.85p 27.97p 26690
29/09/2005 27.97p 28.05p 27.95p 27.97p 55830
28/09/2005 27.97p 27.97p 27.80p 27.97p 65500
27/09/2005 27.97p 27.97p 27.80p 27.97p 30000
26/09/2005 27.97p 27.97p 27.80p 27.97p 62140
23/09/2005 27.95p 27.95p 27.75p 27.95p 23780
22/09/2005 27.95p 27.95p 27.95p 27.95p 420
21/09/2005 27.95p 27.95p 27.75p 27.95p 55000
20/09/2005 27.95p 27.95p 27.95p 27.95p 54630
19/09/2005 27.95p 27.95p 27.75p 27.95p 23120
16/09/2005 27.95p 27.95p 27.70p 27.95p 33260
15/09/2005 27.93p 27.93p 27.93p 27.93p 710
14/09/2005 27.93p 27.93p 27.93p 27.93p 5500
13/09/2005 27.93p 27.93p 27.93p 27.93p 23500
12/09/2005 27.93p 27.93p 27.88p 27.93p 22340
09/09/2005 27.88p 27.88p 27.85p 27.88p 87500
08/09/2005 27.90p 27.90p 27.85p 27.85p 56360
07/09/2005 27.85p 27.85p 27.85p 27.85p 10330
06/09/2005 27.85p 27.85p 27.85p 27.85p 14230
05/09/2005 27.85p 27.85p 27.80p 27.85p 58030
02/09/2005 27.80p 27.80p 27.75p 27.80p 40520
01/09/2005 27.80p 27.80p 27.75p 27.75p 55040
31/08/2005 27.75p 27.75p 27.75p 27.75p 12510
30/08/2005 27.75p 27.75p 27.75p 27.75p 154860
29/08/2005 27.75p 27.75p 27.75p 27.75p 0
26/08/2005 27.75p 27.75p 27.75p 27.75p 7140
25/08/2005 27.75p 27.75p 27.75p 27.75p 0
24/08/2005 27.75p 27.75p 27.75p 27.75p 17340
23/08/2005 27.75p 27.75p 27.75p 27.75p 93020
22/08/2005 27.75p 27.75p 27.75p 27.75p 87510
19/08/2005 27.75p 27.75p 27.75p 27.75p 2190
18/08/2005 27.75p 27.75p 27.75p 27.75p 0
17/08/2005 27.75p 27.75p 27.70p 27.75p 117700
16/08/2005 27.70p 27.70p 27.65p 27.70p 17840
15/08/2005 27.65p 27.65p 27.65p 27.65p 37950
12/08/2005 27.65p 27.65p 27.65p 27.65p 71600
11/08/2005 27.65p 27.65p 27.65p 27.65p 27700
10/08/2005 27.60p 27.65p 27.60p 27.65p 403160
09/08/2005 27.60p 27.60p 27.60p 27.60p 9430910
08/08/2005 27.60p 27.60p 27.55p 27.60p 95420
05/08/2005 27.55p 27.55p 27.55p 27.55p 13440
04/08/2005 27.55p 27.55p 27.55p 27.55p 27970
03/08/2005 27.55p 27.55p 27.50p 27.55p 47950
02/08/2005 27.20p 27.50p 27.15p 27.50p 157870
01/08/2005 27.15p 27.15p 27.15p 27.15p 170260
29/07/2005 27.05p 27.10p 26.90p 27.10p 15820
28/07/2005 26.90p 26.90p 26.90p 26.90p 26180
27/07/2005 26.90p 26.90p 26.90p 26.90p 4550
26/07/2005 26.90p 26.90p 26.90p 26.90p 45000
25/07/2005 26.90p 26.90p 26.90p 26.90p 51860
22/07/2005 26.90p 26.90p 26.90p 26.90p 18000
21/07/2005 26.90p 26.90p 26.90p 26.90p 0
20/07/2005 26.90p 26.90p 26.90p 26.90p 44390
19/07/2005 26.90p 26.90p 26.90p 26.90p 24000
18/07/2005 26.80p 26.90p 26.75p 26.90p 65640
15/07/2005 26.75p 26.75p 26.75p 26.75p 50000
14/07/2005 26.55p 26.75p 26.45p 26.75p 140000
13/07/2005 26.45p 26.45p 26.45p 26.45p 10380
12/07/2005 26.40p 26.45p 26.40p 26.45p 0
11/07/2005 26.35p 26.40p 26.30p 26.40p 86270
08/07/2005 26.05p 26.30p 25.90p 26.30p 70580
07/07/2005 26.50p 26.50p 25.70p 25.90p 487990
06/07/2005 26.20p 26.45p 26.15p 26.45p 295150
05/07/2005 26.15p 26.15p 26.15p 26.15p 6000
04/07/2005 26.15p 26.15p 26.15p 26.15p 71170
01/07/2005 26.15p 26.15p 26.15p 26.15p 6000
30/06/2005 26.15p 26.15p 26.15p 26.15p 40000
29/06/2005 26.15p 26.15p 26.15p 26.15p 13770
28/06/2005 26.20p 26.20p 26.15p 26.15p 70390
27/06/2005 26.15p 26.15p 26.15p 26.15p 119490
24/06/2005 26.15p 26.25p 26.15p 26.15p 5982420
23/06/2005 26.25p 26.25p 26.20p 26.25p 25000
22/06/2005 26.20p 26.20p 26.20p 26.20p 35010
21/06/2005 26.25p 26.25p 26.20p 26.20p 40960
20/06/2005 26.20p 26.20p 26.20p 26.20p 136710
17/06/2005 25.75p 26.20p 25.70p 26.20p 50000
16/06/2005 25.70p 25.80p 25.65p 25.70p 15330
15/06/2005 25.60p 25.65p 25.55p 25.65p 3093500
14/06/2005 25.50p 25.55p 25.45p 25.55p 27090
13/06/2005 25.25p 25.45p 25.22p 25.45p 83730
10/06/2005 25.15p 25.22p 25.10p 25.22p 0
09/06/2005 25.05p 25.10p 25.00p 25.10p 20540
08/06/2005 24.80p 25.00p 24.75p 25.00p 0
07/06/2005 24.75p 24.75p 24.65p 24.75p 100000
06/06/2005 24.47p 24.65p 24.45p 24.65p 180310
03/06/2005 24.38p 24.45p 24.35p 24.45p 32650
02/06/2005 24.15p 24.35p 24.05p 24.35p 96100
01/06/2005 24.05p 24.05p 24.05p 24.05p 24730
31/05/2005 24.00p 24.05p 23.90p 24.05p 139550
27/05/2005 23.90p 23.95p 23.85p 23.90p 29250000
26/05/2005 23.85p 23.85p 23.85p 23.85p 9000
25/05/2005 23.85p 23.85p 23.85p 23.85p 0
24/05/2005 23.80p 23.85p 23.80p 23.85p 9500
23/05/2005 23.70p 23.80p 23.65p 23.80p 90830
20/05/2005 23.50p 23.65p 23.45p 23.65p 10000
19/05/2005 23.45p 23.45p 23.40p 23.45p 270
18/05/2005 23.40p 23.40p 23.35p 23.40p 9000
17/05/2005 23.20p 23.35p 23.20p 23.35p 216000
16/05/2005 23.10p 23.15p 23.07p 23.15p 157050
13/05/2005 23.05p 23.07p 23.00p 23.07p 90080
12/05/2005 22.83p 23.00p 22.80p 23.00p 115500
11/05/2005 22.72p 22.90p 22.72p 22.80p 605690
10/05/2005 23.03p 23.07p 22.90p 22.90p 60000
09/05/2005 23.07p 23.15p 23.07p 23.07p 265860
06/05/2005 23.15p 23.15p 23.15p 23.15p 0
05/05/2005 23.20p 23.20p 23.15p 23.15p 15000
04/05/2005 23.35p 23.45p 23.20p 23.20p 140000
03/05/2005 23.48p 23.48p 23.35p 23.45p 157470
29/04/2005 23.45p 23.80p 23.35p 23.35p 217280
28/04/2005 23.80p 23.85p 23.80p 23.80p 0
27/04/2005 23.85p 23.92p 23.85p 23.85p 543360
26/04/2005 23.92p 23.92p 23.88p 23.92p 10000
25/04/2005 23.90p 23.95p 23.88p 23.88p 141200
22/04/2005 23.95p 23.95p 23.95p 23.95p 800
21/04/2005 23.95p 23.98p 23.95p 23.95p 0
20/04/2005 23.95p 23.98p 23.95p 23.98p 48520
19/04/2005 23.95p 24.00p 23.95p 23.95p 180830
18/04/2005 24.05p 24.12p 24.00p 24.00p 42200
15/04/2005 24.23p 24.23p 24.23p 24.23p 0
14/04/2005 24.23p 24.30p 24.23p 24.23p 11240
13/04/2005 24.30p 24.30p 24.30p 24.30p 0
12/04/2005 24.30p 24.30p 24.30p 24.30p 49200
11/04/2005 24.30p 24.30p 24.30p 24.30p 165250
08/04/2005 24.25p 24.30p 24.15p 24.30p 53420
07/04/2005 24.15p 24.15p 24.15p 24.15p 20000
06/04/2005 24.15p 24.15p 24.15p 24.15p 33000
05/04/2005 24.05p 24.15p 24.05p 24.15p 100890
04/04/2005 24.25p 24.28p 24.05p 24.05p 63030
01/04/2005 24.28p 24.28p 24.28p 24.28p 95000
31/03/2005 24.25p 24.30p 24.20p 24.28p 114140
30/03/2005 24.25p 24.25p 24.20p 24.20p 174560
29/03/2005 24.25p 24.30p 24.25p 24.25p 167630
24/03/2005 24.30p 24.30p 24.30p 24.30p 52500
23/03/2005 24.30p 24.30p 24.30p 24.30p 80310
22/03/2005 24.25p 24.30p 24.20p 24.30p 1630000
21/03/2005 24.20p 24.20p 24.15p 24.20p 69280
18/03/2005 24.05p 24.15p 24.00p 24.15p 325000
17/03/2005 24.00p 24.00p 24.00p 24.00p 52930
16/03/2005 24.00p 24.00p 23.98p 24.00p 815000
15/03/2005 23.98p 23.98p 23.95p 23.98p 56110
14/03/2005 23.80p 24.00p 23.75p 23.95p 383830
11/03/2005 23.70p 23.75p 23.65p 23.75p 0
10/03/2005 23.65p 23.65p 23.65p 23.65p 12920
09/03/2005 23.65p 23.65p 23.65p 23.65p 0
08/03/2005 23.65p 23.65p 23.65p 23.65p 50300
07/03/2005 23.65p 23.65p 23.65p 23.65p 108040
04/03/2005 23.65p 23.65p 23.65p 23.65p 13020
03/03/2005 23.65p 23.65p 23.65p 23.65p 0
02/03/2005 23.65p 23.65p 23.65p 23.65p 54940
01/03/2005 23.65p 23.65p 23.65p 23.65p 0
28/02/2005 23.65p 23.70p 23.60p 23.70p 107730
25/02/2005 23.60p 23.60p 23.60p 23.60p 1446920
24/02/2005 23.60p 23.65p 23.60p 23.60p 44540
23/02/2005 23.70p 23.85p 23.65p 23.65p 85000
22/02/2005 24.30p 24.30p 23.85p 23.85p 372340
21/02/2005 24.40p 24.40p 24.35p 24.35p 83920
18/02/2005 24.35p 24.43p 24.35p 24.40p 83500
17/02/2005 24.65p 24.75p 24.40p 24.40p 439000
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

*Close Price adjusted for both dividends and splits