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
09/08/1999 17.90p 17.90p 17.90p 17.90p 75470
06/08/1999 17.90p 17.90p 17.90p 17.90p 62000
05/08/1999 17.80p 17.80p 17.80p 17.80p 5900
04/08/1999 17.80p 17.80p 17.80p 17.80p 314480
03/08/1999 17.80p 17.80p 17.80p 17.80p 30210
02/08/1999 17.80p 17.80p 17.80p 17.80p 0
30/07/1999 17.80p 17.80p 17.80p 17.80p 4000
29/07/1999 17.80p 17.80p 17.80p 17.80p 250000
28/07/1999 17.75p 17.75p 17.75p 17.75p 69670
27/07/1999 17.70p 17.70p 17.70p 17.70p 65300
26/07/1999 17.70p 17.70p 17.70p 17.70p 40780
23/07/1999 17.65p 17.65p 17.65p 17.65p 75640
22/07/1999 17.65p 17.65p 17.65p 17.65p 298740
21/07/1999 17.65p 17.65p 17.65p 17.65p 215370
20/07/1999 17.55p 17.55p 17.55p 17.55p 2614400
19/07/1999 17.35p 17.35p 17.35p 17.35p 14000
16/07/1999 17.15p 17.15p 17.15p 17.15p 8610
15/07/1999 17.10p 17.10p 17.10p 17.10p 110630
14/07/1999 17.05p 17.05p 17.05p 17.05p 70910
13/07/1999 17.10p 17.10p 17.10p 17.10p 9260
12/07/1999 17.00p 17.00p 17.00p 17.00p 100000
09/07/1999 16.95p 16.95p 16.95p 16.95p 648890
08/07/1999 16.95p 16.95p 16.95p 16.95p 12320
07/07/1999 16.95p 16.95p 16.95p 16.95p 360680
06/07/1999 16.75p 16.75p 16.75p 16.75p 1424280
05/07/1999 16.75p 16.75p 16.75p 16.75p 94180
02/07/1999 16.70p 16.70p 16.70p 16.70p 0
01/07/1999 16.70p 16.70p 16.70p 16.70p 1077850
30/06/1999 16.65p 16.65p 16.65p 16.65p 253200
29/06/1999 16.65p 16.65p 16.65p 16.65p 7130
28/06/1999 16.65p 16.65p 16.65p 16.65p 50980
25/06/1999 16.65p 16.65p 16.65p 16.65p 0
24/06/1999 16.75p 16.75p 16.75p 16.75p 53500
23/06/1999 16.60p 16.60p 16.60p 16.60p 262740
22/06/1999 16.60p 16.60p 16.60p 16.60p 5000
21/06/1999 16.60p 16.60p 16.60p 16.60p 2000
18/06/1999 16.55p 16.55p 16.55p 16.55p 4000
17/06/1999 16.50p 16.50p 16.50p 16.50p 116410
16/06/1999 16.30p 16.30p 16.30p 16.30p 220340
15/06/1999 16.20p 16.20p 16.20p 16.20p 116650
14/06/1999 16.20p 16.20p 16.20p 16.20p 5450
11/06/1999 16.20p 16.20p 16.20p 16.20p 350000
10/06/1999 16.15p 16.15p 16.15p 16.15p 68460
09/06/1999 16.05p 16.05p 16.05p 16.05p 138390
08/06/1999 16.10p 16.10p 16.10p 16.10p 87970
07/06/1999 16.10p 16.10p 16.10p 16.10p 220240
04/06/1999 16.10p 16.10p 16.10p 16.10p 22820
03/06/1999 16.10p 16.10p 16.10p 16.10p 23810
02/06/1999 16.10p 16.10p 16.10p 16.10p 55770
01/06/1999 16.10p 16.10p 16.10p 16.10p 21000

*Close Price adjusted for both dividends and splits