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
17/02/2000 27.65p 27.65p 27.65p 27.65p 322380
16/02/2000 27.35p 27.35p 27.35p 27.35p 346780
15/02/2000 27.40p 27.40p 27.40p 27.40p 150700
14/02/2000 27.35p 27.35p 27.35p 27.35p 264390
11/02/2000 26.75p 26.75p 26.75p 26.75p 65000
10/02/2000 26.00p 26.00p 26.00p 26.00p 59500
09/02/2000 25.85p 25.85p 25.85p 25.85p 11520
08/02/2000 25.85p 25.85p 25.85p 25.85p 108580
07/02/2000 25.85p 25.85p 25.85p 25.85p 36900
04/02/2000 25.85p 25.85p 25.85p 25.85p 90920
03/02/2000 25.90p 25.90p 25.90p 25.90p 182930
02/02/2000 25.90p 25.90p 25.90p 25.90p 81280
01/02/2000 25.90p 25.90p 25.90p 25.90p 306470
31/01/2000 25.90p 25.90p 25.90p 25.90p 97870
28/01/2000 25.90p 25.90p 25.90p 25.90p 0
27/01/2000 25.65p 25.65p 25.65p 25.65p 58250
26/01/2000 25.65p 25.65p 25.65p 25.65p 255460
25/01/2000 25.65p 25.65p 25.65p 25.65p 74250
24/01/2000 25.75p 25.75p 25.75p 25.75p 40320
21/01/2000 25.60p 25.60p 25.60p 25.60p 137940
20/01/2000 25.60p 25.60p 25.60p 25.60p 17700
19/01/2000 25.50p 25.50p 25.50p 25.50p 145470
18/01/2000 25.50p 25.50p 25.50p 25.50p 162400
17/01/2000 24.65p 24.65p 24.65p 24.65p 548740
14/01/2000 23.80p 23.80p 23.80p 23.80p 559280
13/01/2000 23.15p 23.15p 23.15p 23.15p 277310
12/01/2000 23.00p 23.00p 23.00p 23.00p 65150
11/01/2000 23.00p 23.00p 23.00p 23.00p 140
10/01/2000 22.95p 22.95p 22.95p 22.95p 124870
07/01/2000 22.85p 22.85p 22.85p 22.85p 0
06/01/2000 22.80p 22.80p 22.80p 22.80p 0
05/01/2000 23.10p 23.10p 23.10p 23.10p 76360
04/01/2000 23.40p 23.40p 23.40p 23.40p 215250
30/12/1999 23.40p 23.40p 23.40p 23.40p 44450
29/12/1999 23.30p 23.30p 23.30p 23.30p 0
24/12/1999 23.30p 23.30p 23.30p 23.30p 0
23/12/1999 23.30p 23.30p 23.30p 23.30p 1000
22/12/1999 23.30p 23.30p 23.30p 23.30p 116230
21/12/1999 23.25p 23.25p 23.25p 23.25p 526400
20/12/1999 23.15p 23.15p 23.15p 23.15p 12540
17/12/1999 23.15p 23.15p 23.15p 23.15p 0
16/12/1999 23.15p 23.15p 23.15p 23.15p 0
15/12/1999 23.15p 23.15p 23.15p 23.15p 406860
14/12/1999 23.60p 23.60p 23.60p 23.60p 476920
13/12/1999 23.75p 23.75p 23.75p 23.75p 59490
10/12/1999 23.75p 23.75p 23.75p 23.75p 90000
09/12/1999 23.70p 23.70p 23.70p 23.70p 24000
08/12/1999 23.65p 23.65p 23.65p 23.65p 572760
07/12/1999 21.40p 21.40p 21.40p 21.40p 416000
06/12/1999 20.45p 20.45p 20.45p 20.45p 139310
03/12/1999 20.45p 20.45p 20.45p 20.45p 14610
02/12/1999 20.40p 20.40p 20.40p 20.40p 336200
01/12/1999 20.45p 20.45p 20.45p 20.45p 695110
30/11/1999 20.45p 20.45p 20.45p 20.45p 55940
29/11/1999 20.45p 20.45p 20.45p 20.45p 863280
26/11/1999 20.50p 20.50p 20.50p 20.50p 186580
25/11/1999 20.35p 20.35p 20.35p 20.35p 303520
24/11/1999 20.25p 20.25p 20.25p 20.25p 215070
23/11/1999 20.25p 20.25p 20.25p 20.25p 211680
22/11/1999 20.25p 20.25p 20.25p 20.25p 23210
19/11/1999 20.25p 20.25p 20.25p 20.25p 312400
18/11/1999 19.45p 19.45p 19.45p 19.45p 1425000
17/11/1999 19.45p 19.45p 19.45p 19.45p 176360
16/11/1999 19.40p 19.40p 19.40p 19.40p 6130
15/11/1999 19.35p 19.35p 19.35p 19.35p 34480
12/11/1999 19.00p 19.00p 19.00p 19.00p 56200
11/11/1999 18.75p 18.75p 18.75p 18.75p 413530
10/11/1999 18.50p 18.50p 18.50p 18.50p 85950
09/11/1999 18.20p 18.20p 18.20p 18.20p 0
08/11/1999 18.15p 18.15p 18.15p 18.15p 9770
05/11/1999 18.15p 18.15p 18.15p 18.15p 704000
04/11/1999 18.10p 18.10p 18.10p 18.10p 0
03/11/1999 17.85p 17.85p 17.85p 17.85p 53490
02/11/1999 17.75p 17.75p 17.75p 17.75p 0
01/11/1999 17.75p 17.75p 17.75p 17.75p 5038270
29/10/1999 17.70p 17.70p 17.70p 17.70p 17270
28/10/1999 17.40p 17.40p 17.40p 17.40p 0
27/10/1999 17.40p 17.40p 17.40p 17.40p 62150
26/10/1999 17.40p 17.40p 17.40p 17.40p 0
25/10/1999 17.40p 17.40p 17.40p 17.40p 130400
22/10/1999 17.35p 17.35p 17.35p 17.35p 615000
21/10/1999 17.35p 17.35p 17.35p 17.35p 84100
20/10/1999 17.47p 17.47p 17.47p 17.47p 65960
19/10/1999 17.50p 17.50p 17.50p 17.50p 60000
18/10/1999 17.53p 17.53p 17.53p 17.53p 17140
15/10/1999 17.55p 17.55p 17.55p 17.55p 51000
14/10/1999 17.75p 17.75p 17.75p 17.75p 154970
13/10/1999 17.75p 17.75p 17.75p 17.75p 102320
12/10/1999 17.85p 17.85p 17.85p 17.85p 75000
11/10/1999 17.80p 17.80p 17.80p 17.80p 281000
08/10/1999 17.75p 17.75p 17.75p 17.75p 106000
07/10/1999 17.75p 17.75p 17.75p 17.75p 44980
06/10/1999 17.75p 17.75p 17.75p 17.75p 167800
05/10/1999 17.78p 17.78p 17.78p 17.78p 128970
04/10/1999 17.73p 17.73p 17.73p 17.73p 135190
01/10/1999 17.73p 17.73p 17.73p 17.73p 92500
30/09/1999 17.73p 17.73p 17.73p 17.73p 259500
29/09/1999 17.75p 17.75p 17.75p 17.75p 23780
28/09/1999 17.75p 17.75p 17.75p 17.75p 1280000
27/09/1999 17.85p 17.85p 17.85p 17.85p 85000
24/09/1999 17.85p 17.85p 17.85p 17.85p 331150
23/09/1999 18.05p 18.05p 18.05p 18.05p 0
22/09/1999 18.15p 18.15p 18.15p 18.15p 245660
21/09/1999 18.45p 18.45p 18.45p 18.45p 158390
20/09/1999 18.50p 18.50p 18.50p 18.50p 164500
17/09/1999 18.50p 18.50p 18.50p 18.50p 40000
16/09/1999 18.55p 18.55p 18.55p 18.55p 339260
15/09/1999 18.75p 18.75p 18.75p 18.75p 338670
14/09/1999 19.00p 19.00p 19.00p 19.00p 571500
13/09/1999 19.15p 19.15p 19.15p 19.15p 23000
10/09/1999 19.20p 19.20p 19.20p 19.20p 1029960
09/09/1999 18.48p 18.48p 18.48p 18.48p 597420
08/09/1999 18.25p 18.25p 18.25p 18.25p 264530
07/09/1999 18.25p 18.25p 18.25p 18.25p 3700
06/09/1999 18.25p 18.25p 18.25p 18.25p 49400
03/09/1999 18.25p 18.25p 18.25p 18.25p 268400
02/09/1999 18.25p 18.25p 18.25p 18.25p 60000
01/09/1999 18.20p 18.20p 18.20p 18.20p 641640
31/08/1999 18.10p 18.10p 18.10p 18.10p 35740
27/08/1999 18.10p 18.10p 18.10p 18.10p 343230
26/08/1999 18.05p 18.05p 18.05p 18.05p 0
25/08/1999 18.05p 18.05p 18.05p 18.05p 79800
24/08/1999 17.95p 17.95p 17.95p 17.95p 3083100
23/08/1999 17.95p 17.95p 17.95p 17.95p 2900
20/08/1999 17.95p 17.95p 17.95p 17.95p 9860
19/08/1999 17.95p 17.95p 17.95p 17.95p 1200
18/08/1999 17.95p 17.95p 17.95p 17.95p 154260
17/08/1999 17.95p 17.95p 17.95p 17.95p 12000
16/08/1999 17.95p 17.95p 17.95p 17.95p 18830
13/08/1999 17.95p 17.95p 17.95p 17.95p 225770
12/08/1999 17.90p 17.90p 17.90p 17.90p 691500
11/08/1999 17.90p 17.90p 17.90p 17.90p 76990
10/08/1999 17.90p 17.90p 17.90p 17.90p 41420
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