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
16/01/2023 140.60p 141.80p 139.60p 140.20p 350726
13/01/2023 139.40p 141.00p 138.45p 140.40p 235222
12/01/2023 139.00p 139.77p 138.02p 138.90p 258640
11/01/2023 138.20p 138.94p 137.03p 138.40p 201757
10/01/2023 138.00p 138.80p 136.11p 136.50p 180993
09/01/2023 136.80p 139.00p 133.20p 138.20p 218084
06/01/2023 136.60p 138.00p 134.50p 138.00p 163011
05/01/2023 135.80p 137.00p 134.30p 135.80p 103884
04/01/2023 134.40p 136.60p 133.79p 136.60p 331210
03/01/2023 135.60p 137.60p 133.40p 133.40p 296616
30/12/2022 136.60p 138.00p 134.76p 135.30p 55629
29/12/2022 135.00p 136.40p 134.40p 135.50p 102989
28/12/2022 131.00p 136.20p 131.00p 134.20p 153221
23/12/2022 132.40p 134.80p 131.00p 131.00p 82013
22/12/2022 134.80p 135.00p 132.00p 133.00p 172251
21/12/2022 131.00p 134.40p 131.00p 134.00p 247947
20/12/2022 132.80p 133.80p 129.40p 129.40p 218061
19/12/2022 133.00p 133.60p 132.51p 133.60p 441307
16/12/2022 133.60p 135.46p 130.80p 132.60p 142529
15/12/2022 135.60p 137.07p 134.00p 134.00p 73787
14/12/2022 137.40p 140.00p 136.60p 137.20p 260920
13/12/2022 134.40p 139.30p 132.20p 137.60p 402401
12/12/2022 134.00p 136.00p 132.10p 136.00p 234725
09/12/2022 133.60p 134.40p 132.17p 133.60p 82422
08/12/2022 132.20p 135.67p 132.20p 133.20p 102520
07/12/2022 134.00p 135.00p 132.40p 132.40p 184955
06/12/2022 133.60p 136.86p 133.60p 134.40p 139561
05/12/2022 136.40p 137.02p 135.24p 135.40p 224046
02/12/2022 134.20p 136.60p 133.40p 136.00p 119036
01/12/2022 133.60p 136.01p 132.51p 135.30p 179217
30/11/2022 132.60p 134.00p 132.00p 133.60p 116305
29/11/2022 132.40p 134.00p 131.90p 131.90p 124898
28/11/2022 129.40p 135.11p 129.40p 133.40p 94182
25/11/2022 132.00p 134.20p 132.00p 133.60p 70819
24/11/2022 133.00p 134.00p 131.40p 133.90p 141102
23/11/2022 132.40p 133.20p 131.32p 133.20p 51941
22/11/2022 131.00p 132.20p 130.49p 132.00p 69533
21/11/2022 130.00p 131.88p 129.85p 130.60p 105523
18/11/2022 132.00p 133.00p 130.70p 131.00p 168705
17/11/2022 131.20p 132.73p 130.20p 130.90p 220766
16/11/2022 135.00p 136.50p 130.50p 130.90p 257952
15/11/2022 133.20p 135.00p 132.60p 133.40p 262630
14/11/2022 135.00p 135.84p 133.20p 133.60p 219021
11/11/2022 131.00p 136.00p 128.00p 136.00p 473439
10/11/2022 126.00p 129.40p 120.86p 129.40p 268912
09/11/2022 125.00p 125.60p 122.48p 125.00p 257022
08/11/2022 122.60p 124.25p 122.00p 123.40p 422904
07/11/2022 117.60p 123.20p 116.40p 122.60p 374107
04/11/2022 120.00p 121.40p 117.40p 120.20p 232437
03/11/2022 117.60p 121.80p 116.80p 117.20p 203171
02/11/2022 117.80p 122.00p 116.20p 117.80p 187267
01/11/2022 116.60p 118.72p 116.60p 118.40p 295834
31/10/2022 116.00p 117.40p 112.20p 117.40p 141942
28/10/2022 116.40p 117.00p 114.59p 116.00p 76533
27/10/2022 116.40p 117.60p 114.00p 116.80p 126359
26/10/2022 116.60p 117.63p 113.95p 117.00p 47755
25/10/2022 113.00p 117.00p 111.50p 116.80p 404863
24/10/2022 112.40p 113.00p 109.32p 113.00p 267347
21/10/2022 109.00p 110.60p 108.60p 110.40p 111328
20/10/2022 110.20p 110.60p 109.34p 110.40p 159579
19/10/2022 110.40p 110.80p 109.00p 109.40p 407867
18/10/2022 110.60p 111.60p 108.58p 109.80p 299360
17/10/2022 106.80p 109.59p 106.55p 109.00p 275139
14/10/2022 108.20p 110.80p 107.40p 108.60p 316734
13/10/2022 108.00p 108.50p 104.70p 107.00p 380586
12/10/2022 109.00p 109.60p 107.20p 108.20p 881995
11/10/2022 109.60p 109.80p 107.40p 109.60p 264711
10/10/2022 110.00p 111.00p 108.40p 110.00p 102683
07/10/2022 110.20p 111.35p 109.08p 110.60p 250431
06/10/2022 111.00p 112.40p 110.05p 110.80p 181261
05/10/2022 111.40p 112.00p 109.60p 109.60p 196615
04/10/2022 108.80p 112.56p 106.42p 112.00p 400762
03/10/2022 106.00p 108.00p 105.00p 106.80p 443419
30/09/2022 107.80p 107.80p 104.80p 107.40p 271716
29/09/2022 107.60p 109.00p 104.20p 104.20p 306104
28/09/2022 107.80p 109.80p 105.30p 109.80p 365640
27/09/2022 109.60p 110.60p 109.20p 110.60p 252698
26/09/2022 106.80p 112.60p 106.80p 110.80p 402241
23/09/2022 111.80p 112.60p 106.00p 110.40p 871358
22/09/2022 113.20p 114.80p 111.00p 111.60p 157797
21/09/2022 117.60p 120.40p 114.40p 114.40p 408323
20/09/2022 119.00p 121.40p 116.00p 118.00p 121240
19/09/2022 119.60p 119.88p 116.52p 119.00p 299156
16/09/2022 119.60p 119.88p 116.52p 119.00p 299156
15/09/2022 120.60p 121.67p 119.30p 120.00p 123910
14/09/2022 120.60p 122.00p 119.00p 121.20p 398379
13/09/2022 123.40p 127.20p 120.40p 120.40p 269895
12/09/2022 125.60p 127.00p 123.33p 127.00p 383835
09/09/2022 122.00p 125.03p 122.00p 124.80p 229367
08/09/2022 121.00p 121.80p 118.40p 121.80p 3423685
07/09/2022 119.00p 120.40p 118.01p 120.40p 254284
06/09/2022 118.60p 120.00p 117.72p 120.00p 336076
05/09/2022 119.40p 120.00p 117.60p 119.40p 744224
02/09/2022 123.60p 125.39p 119.60p 119.60p 338916
01/09/2022 124.40p 127.75p 120.00p 122.80p 304462
31/08/2022 127.00p 128.80p 126.38p 126.40p 128742
30/08/2022 127.60p 129.24p 126.20p 127.80p 781841
29/08/2022 130.40p 130.68p 126.42p 127.00p 273830
26/08/2022 130.40p 130.68p 126.42p 127.00p 273830
25/08/2022 128.60p 130.60p 128.09p 129.00p 366908
24/08/2022 129.20p 131.20p 126.75p 129.40p 503116
23/08/2022 131.20p 131.80p 129.00p 129.60p 231596
22/08/2022 135.40p 136.09p 131.20p 133.60p 217606
19/08/2022 136.40p 138.80p 134.38p 138.80p 129901
18/08/2022 137.40p 138.38p 135.94p 138.20p 474576
17/08/2022 136.60p 138.80p 134.74p 138.80p 166502
16/08/2022 138.80p 140.00p 136.60p 137.60p 484670
15/08/2022 140.00p 140.00p 137.78p 139.60p 101726
12/08/2022 139.00p 140.00p 137.96p 138.00p 331046
11/08/2022 137.20p 139.60p 136.38p 139.60p 170803
10/08/2022 135.00p 138.21p 133.80p 137.00p 554371
09/08/2022 137.60p 138.20p 133.00p 135.00p 743291
08/08/2022 137.00p 139.00p 136.01p 139.00p 307518
05/08/2022 139.60p 139.60p 136.20p 136.80p 496802
04/08/2022 139.00p 139.80p 135.06p 138.20p 764027
03/08/2022 140.00p 140.00p 133.00p 139.00p 918935
02/08/2022 140.00p 140.00p 133.27p 136.00p 356890
01/08/2022 139.00p 140.00p 136.44p 139.80p 257821
29/07/2022 137.40p 140.00p 136.61p 139.60p 430426
28/07/2022 140.00p 140.00p 133.89p 135.00p 228157
27/07/2022 134.20p 135.19p 133.00p 133.40p 103939
26/07/2022 134.60p 135.80p 133.40p 134.20p 178322
25/07/2022 134.20p 136.80p 132.62p 135.00p 367843
22/07/2022 135.60p 138.00p 133.02p 138.00p 100784
21/07/2022 132.00p 135.00p 127.53p 135.00p 143041
20/07/2022 131.40p 132.00p 130.06p 132.00p 217682
19/07/2022 128.00p 130.93p 127.00p 130.40p 237795
18/07/2022 127.20p 130.72p 127.00p 127.40p 162611
15/07/2022 122.60p 126.80p 120.02p 126.80p 233697
14/07/2022 120.00p 123.02p 120.00p 122.60p 307252
13/07/2022 122.00p 124.20p 120.60p 123.20p 217995
12/07/2022 122.00p 125.00p 120.20p 125.00p 127267
11/07/2022 119.40p 126.44p 119.40p 124.40p 267550
08/07/2022 121.80p 126.80p 121.80p 126.80p 106439
07/07/2022 123.20p 125.72p 121.54p 122.60p 74909
06/07/2022 118.40p 123.80p 118.40p 122.20p 258986
05/07/2022 121.40p 123.65p 118.60p 120.40p 190180
04/07/2022 119.00p 123.08p 119.00p 121.40p 204818
01/07/2022 119.20p 123.03p 118.36p 121.60p 118396
30/06/2022 120.00p 122.20p 118.45p 120.00p 256894
29/06/2022 121.80p 124.40p 120.96p 122.20p 413047
28/06/2022 125.60p 127.80p 123.40p 123.40p 257148
27/06/2022 123.00p 127.00p 122.64p 127.00p 840296
24/06/2022 122.20p 124.60p 121.74p 122.00p 240376
23/06/2022 120.40p 123.58p 119.27p 120.80p 182992
22/06/2022 120.80p 123.40p 119.53p 121.40p 732542
21/06/2022 121.00p 122.00p 119.32p 121.80p 212984
20/06/2022 117.00p 121.80p 117.00p 120.80p 682502
17/06/2022 117.00p 121.12p 117.00p 118.80p 211150
16/06/2022 120.40p 126.40p 116.20p 117.80p 359396
15/06/2022 123.60p 125.82p 121.22p 121.40p 242541
14/06/2022 124.20p 125.40p 120.00p 121.00p 742371
13/06/2022 125.60p 129.23p 123.84p 124.00p 353406
10/06/2022 132.00p 133.18p 127.60p 128.20p 299907
09/06/2022 135.00p 135.96p 132.84p 133.20p 274553
08/06/2022 135.40p 137.40p 133.20p 135.60p 483523
07/06/2022 139.00p 139.00p 133.42p 135.60p 162207
06/06/2022 136.00p 138.80p 135.20p 135.20p 211273
01/06/2022 137.40p 139.40p 134.20p 135.80p 187907
31/05/2022 137.00p 138.21p 136.07p 137.80p 118155
30/05/2022 135.20p 139.68p 132.80p 139.00p 462614
27/05/2022 132.20p 135.00p 130.81p 135.00p 216598
26/05/2022 131.80p 133.40p 130.00p 130.60p 216773
25/05/2022 129.80p 133.60p 129.40p 129.40p 180543
24/05/2022 135.00p 135.00p 129.42p 131.00p 295591
23/05/2022 131.60p 134.80p 129.65p 133.60p 258605
20/05/2022 134.00p 134.00p 129.30p 129.40p 291522
19/05/2022 130.00p 132.87p 128.20p 129.00p 388951
18/05/2022 132.80p 135.38p 131.60p 133.00p 236860
17/05/2022 136.00p 136.00p 131.63p 132.40p 297310
16/05/2022 130.00p 133.20p 129.40p 133.20p 360946
13/05/2022 131.00p 132.40p 128.20p 132.40p 430090
12/05/2022 129.00p 129.00p 123.44p 126.80p 723612
11/05/2022 132.00p 132.00p 128.00p 130.20p 632140
10/05/2022 124.00p 130.40p 123.33p 127.60p 534347
09/05/2022 132.00p 132.00p 119.07p 123.80p 1709260
06/05/2022 135.80p 137.80p 127.54p 131.00p 1178621
05/05/2022 140.60p 142.00p 136.20p 136.20p 609091
04/05/2022 142.20p 143.60p 137.17p 138.00p 664423
03/05/2022 144.00p 148.20p 141.00p 141.60p 527435
02/05/2022 148.40p 149.45p 146.38p 147.80p 391332
29/04/2022 148.40p 149.45p 146.38p 147.80p 391332
28/04/2022 149.20p 149.60p 146.00p 147.00p 418152
27/04/2022 147.80p 149.82p 144.00p 148.00p 534425
26/04/2022 151.60p 153.60p 148.40p 150.60p 363314
25/04/2022 153.00p 156.60p 149.64p 149.80p 706495
22/04/2022 158.80p 161.00p 154.40p 156.00p 275847
21/04/2022 157.60p 163.00p 156.00p 161.20p 259588
20/04/2022 159.00p 159.40p 155.00p 157.60p 258721
19/04/2022 158.80p 159.40p 154.00p 156.20p 366361
14/04/2022 160.20p 160.44p 157.77p 160.00p 253724
13/04/2022 159.20p 160.44p 156.40p 159.60p 257059
12/04/2022 159.00p 163.16p 157.38p 158.60p 683959
11/04/2022 160.60p 164.80p 159.00p 159.00p 444615
08/04/2022 165.00p 166.20p 160.20p 164.80p 324308
07/04/2022 161.20p 165.64p 161.20p 161.20p 360340
06/04/2022 169.80p 170.40p 161.20p 164.60p 473551
05/04/2022 168.20p 171.00p 166.60p 166.60p 324415
04/04/2022 169.00p 170.00p 167.20p 167.20p 279295
01/04/2022 166.60p 169.60p 166.20p 167.00p 300384

*Close Price adjusted for both dividends and splits