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
31/03/2022 166.60p 169.00p 166.00p 168.00p 321786
30/03/2022 167.80p 169.08p 166.12p 168.00p 368309
29/03/2022 162.80p 167.16p 161.60p 166.40p 712623
28/03/2022 161.60p 162.78p 160.20p 160.80p 224421
25/03/2022 163.00p 167.60p 160.00p 160.00p 321852
24/03/2022 165.60p 167.34p 162.80p 166.00p 298372
23/03/2022 169.60p 170.93p 165.00p 165.40p 571214
22/03/2022 165.00p 170.00p 165.00p 169.20p 474909
21/03/2022 167.20p 168.39p 164.44p 166.20p 420724
18/03/2022 161.40p 167.00p 161.00p 164.00p 588829
17/03/2022 161.00p 165.28p 158.80p 161.80p 643427
16/03/2022 154.00p 160.00p 150.83p 157.20p 962791
15/03/2022 149.20p 150.58p 147.37p 148.00p 314405
14/03/2022 147.20p 152.00p 145.60p 150.00p 262852
11/03/2022 145.40p 150.02p 144.50p 147.00p 476009
10/03/2022 148.00p 148.00p 141.80p 143.80p 451514
09/03/2022 140.00p 146.60p 137.28p 145.20p 537342
08/03/2022 135.00p 138.67p 133.00p 134.20p 448934
07/03/2022 136.40p 140.80p 129.00p 135.80p 1488974
04/03/2022 150.00p 151.20p 140.00p 142.40p 779501
03/03/2022 152.00p 155.82p 150.21p 150.80p 446183
02/03/2022 153.00p 157.56p 152.22p 156.00p 304570
01/03/2022 158.00p 161.00p 154.36p 154.40p 222579
28/02/2022 158.00p 158.40p 153.14p 157.40p 620097
25/02/2022 148.40p 158.00p 144.80p 157.00p 1002878
24/02/2022 146.00p 147.80p 140.73p 144.60p 999477
23/02/2022 152.20p 154.40p 150.00p 152.00p 305066
22/02/2022 150.00p 153.80p 145.63p 150.00p 1051756
21/02/2022 163.80p 166.60p 151.80p 154.40p 1154969
18/02/2022 166.60p 168.20p 162.20p 164.00p 325978
17/02/2022 169.00p 170.41p 165.00p 166.60p 389194
16/02/2022 170.00p 172.00p 166.60p 170.00p 543943
15/02/2022 163.40p 169.96p 163.40p 168.00p 816720
14/02/2022 172.00p 175.09p 164.00p 168.20p 1446591
11/02/2022 179.00p 179.00p 174.29p 176.80p 615620
10/02/2022 183.00p 183.50p 177.80p 178.60p 428521
09/02/2022 176.40p 181.80p 176.40p 181.80p 716540
08/02/2022 181.40p 183.40p 175.00p 175.00p 816708
07/02/2022 184.80p 184.80p 179.96p 182.00p 518875
04/02/2022 183.00p 185.00p 180.00p 180.00p 817785
03/02/2022 185.00p 185.99p 181.96p 182.60p 433942
02/02/2022 186.00p 188.25p 184.20p 186.20p 764369
01/02/2022 176.80p 184.00p 172.20p 181.40p 935489
31/01/2022 172.00p 176.00p 167.41p 173.00p 306024
28/01/2022 168.00p 172.40p 166.00p 169.20p 833492
27/01/2022 169.60p 172.59p 163.33p 169.00p 425226
26/01/2022 169.40p 177.00p 164.91p 175.60p 621510
25/01/2022 166.80p 167.40p 162.40p 167.20p 866171
24/01/2022 175.20p 179.80p 159.66p 163.80p 2096981
21/01/2022 182.20p 184.72p 172.20p 179.20p 565963
20/01/2022 185.00p 188.80p 185.00p 185.40p 548992
19/01/2022 184.20p 190.20p 180.16p 184.00p 979244
18/01/2022 189.00p 190.51p 185.00p 187.00p 609725
17/01/2022 190.00p 192.60p 188.85p 192.60p 686132
14/01/2022 196.40p 197.00p 189.50p 190.00p 758023
13/01/2022 198.00p 199.20p 195.40p 195.40p 1366018
12/01/2022 198.20p 201.50p 196.20p 199.00p 889909
10/01/2022 206.50p 207.66p 194.00p 195.00p 922760
07/01/2022 209.00p 210.50p 203.50p 203.50p 865652
06/01/2022 211.50p 213.00p 208.00p 208.50p 476281
05/01/2022 215.00p 217.94p 212.40p 214.00p 854206
04/01/2022 221.50p 222.00p 214.86p 217.50p 882732
03/01/2022 218.50p 220.00p 217.97p 219.50p 164752
31/12/2021 218.50p 220.00p 217.97p 219.50p 164752
30/12/2021 219.00p 220.00p 217.65p 219.50p 955207
29/12/2021 217.50p 221.00p 215.77p 219.00p 602559
28/12/2021 215.00p 216.50p 213.90p 215.00p 244781
27/12/2021 215.00p 216.50p 213.90p 215.00p 244781
24/12/2021 215.00p 216.50p 213.90p 215.00p 244781
23/12/2021 211.00p 214.50p 210.84p 214.50p 387212
22/12/2021 209.50p 212.00p 208.00p 212.00p 281296
21/12/2021 210.00p 211.00p 207.50p 207.50p 473514
20/12/2021 205.50p 209.00p 205.00p 209.00p 481793
17/12/2021 209.50p 210.00p 205.00p 210.00p 1838644
16/12/2021 211.00p 211.50p 207.00p 207.00p 999462
15/12/2021 208.50p 209.33p 206.52p 208.00p 275473
14/12/2021 213.00p 215.00p 208.00p 208.00p 577802
13/12/2021 214.50p 217.50p 211.20p 214.50p 281673
10/12/2021 217.50p 217.50p 212.00p 212.00p 515258
09/12/2021 217.00p 217.96p 213.91p 216.50p 482786
08/12/2021 214.50p 217.14p 213.00p 215.00p 641190
07/12/2021 208.00p 216.00p 208.00p 215.50p 1034597
06/12/2021 210.00p 211.95p 206.00p 207.50p 1022669
03/12/2021 213.50p 217.50p 208.50p 208.50p 464533
02/12/2021 215.00p 216.23p 211.01p 212.00p 311711
01/12/2021 215.00p 217.06p 213.50p 214.00p 505220
30/11/2021 213.00p 218.00p 211.03p 218.00p 551532
29/11/2021 211.00p 215.50p 210.50p 215.00p 750663
26/11/2021 208.50p 214.50p 204.69p 213.50p 1043082
25/11/2021 212.00p 216.50p 210.65p 213.00p 511772
24/11/2021 214.00p 220.55p 209.10p 215.00p 409030
23/11/2021 224.00p 225.13p 213.00p 215.00p 517174
22/11/2021 226.00p 226.89p 221.38p 224.00p 966281
19/11/2021 224.00p 226.99p 219.00p 225.50p 603962
18/11/2021 220.00p 223.00p 218.50p 222.50p 424017
17/11/2021 218.50p 221.00p 217.28p 220.00p 532436
16/11/2021 218.00p 221.11p 216.50p 219.50p 967968
15/11/2021 215.00p 219.00p 212.25p 219.00p 1246087
12/11/2021 210.00p 215.00p 208.00p 213.50p 838078
11/11/2021 209.00p 211.00p 206.00p 209.50p 293832
10/11/2021 210.50p 211.00p 206.00p 206.00p 614728
09/11/2021 211.50p 212.00p 208.00p 209.50p 957028
08/11/2021 210.00p 211.50p 208.00p 211.00p 865395
05/11/2021 206.00p 214.90p 205.73p 210.00p 1157647
04/11/2021 203.50p 210.00p 202.00p 210.00p 1376271
03/11/2021 203.50p 204.88p 202.50p 203.50p 531433
02/11/2021 205.50p 207.00p 201.50p 203.50p 419614
01/11/2021 205.00p 206.50p 202.00p 202.50p 1179217
29/10/2021 205.50p 206.00p 199.48p 202.00p 696833
28/10/2021 204.00p 205.00p 201.21p 204.50p 1060974
27/10/2021 204.50p 205.34p 203.49p 203.50p 466243
26/10/2021 204.00p 208.00p 200.06p 204.00p 259878
25/10/2021 204.00p 204.22p 200.00p 200.00p 200282
22/10/2021 199.00p 206.00p 198.64p 202.00p 165088
21/10/2021 200.00p 200.00p 197.32p 199.00p 184491
20/10/2021 200.00p 204.00p 199.00p 200.00p 284656
19/10/2021 199.00p 202.00p 196.90p 202.00p 178424
18/10/2021 199.00p 202.00p 195.09p 196.00p 311008
15/10/2021 197.00p 202.00p 197.00p 198.00p 300014
14/10/2021 194.00p 198.00p 192.84p 197.00p 128438
13/10/2021 191.00p 199.00p 189.46p 191.00p 246411
12/10/2021 190.00p 195.00p 189.44p 194.00p 200465
11/10/2021 192.00p 194.00p 190.00p 192.00p 320684
08/10/2021 195.00p 196.61p 192.55p 194.00p 246062
07/10/2021 197.00p 198.00p 193.72p 195.00p 238760
06/10/2021 194.00p 196.00p 188.00p 196.00p 544851
05/10/2021 194.00p 200.00p 194.00p 197.50p 328430
04/10/2021 196.00p 202.00p 193.48p 196.00p 289019
01/10/2021 196.00p 200.00p 194.84p 196.00p 282753
30/09/2021 206.00p 208.00p 200.00p 200.00p 274547
29/09/2021 204.00p 206.00p 199.25p 204.00p 243113
28/09/2021 206.00p 210.00p 197.00p 200.00p 549955
27/09/2021 212.00p 216.00p 204.00p 208.00p 347707
24/09/2021 208.00p 212.00p 206.00p 210.00p 280641
23/09/2021 208.00p 212.00p 206.00p 210.00p 312861
22/09/2021 204.00p 210.00p 204.00p 204.00p 237118
21/09/2021 206.00p 210.00p 204.68p 206.00p 214484
20/09/2021 208.00p 210.00p 204.00p 206.00p 294271
17/09/2021 208.00p 214.00p 206.00p 206.00p 408970
16/09/2021 209.00p 212.00p 207.00p 209.00p 316445
15/09/2021 206.00p 214.00p 206.00p 209.00p 201004
14/09/2021 210.00p 215.00p 210.00p 210.50p 92724
13/09/2021 214.00p 214.00p 209.00p 209.00p 572690
10/09/2021 210.00p 213.00p 209.10p 211.00p 426860
09/09/2021 209.00p 212.00p 208.00p 209.00p 377850
08/09/2021 215.00p 215.00p 211.00p 212.00p 326320
07/09/2021 213.00p 217.00p 211.50p 213.00p 259160
06/09/2021 213.00p 216.29p 210.00p 210.00p 575030
03/09/2021 209.00p 216.00p 209.00p 212.00p 372340
02/09/2021 215.00p 216.00p 203.00p 203.00p 467210
01/09/2021 214.00p 215.00p 212.00p 215.00p 1243110
31/08/2021 212.00p 214.00p 210.76p 212.00p 1641250
27/08/2021 209.00p 211.00p 208.00p 210.50p 524790
26/08/2021 208.00p 209.00p 207.12p 208.50p 324520
25/08/2021 207.00p 208.39p 204.40p 206.00p 264690
24/08/2021 207.00p 208.10p 204.00p 206.50p 278840
23/08/2021 204.00p 208.00p 203.50p 206.00p 424660
20/08/2021 204.00p 205.00p 199.59p 205.00p 235830
19/08/2021 200.00p 202.00p 198.88p 200.00p 203570
18/08/2021 204.00p 204.00p 201.75p 203.00p 482170
17/08/2021 203.00p 203.15p 199.62p 203.00p 548610
16/08/2021 203.00p 203.00p 200.00p 203.00p 383610
13/08/2021 202.00p 203.00p 199.75p 203.00p 598290
12/08/2021 199.00p 201.50p 198.85p 201.00p 333870
11/08/2021 202.00p 203.00p 198.00p 198.00p 446770
10/08/2021 201.00p 204.12p 200.92p 201.50p 326250
09/08/2021 201.00p 202.61p 198.50p 202.00p 406220
06/08/2021 203.00p 204.12p 200.13p 202.00p 616050
05/08/2021 202.00p 204.30p 201.47p 203.00p 570980
04/08/2021 201.00p 204.00p 200.00p 201.00p 1058420
03/08/2021 201.00p 202.00p 199.86p 201.00p 567480
02/08/2021 198.00p 201.00p 198.00p 201.00p 581920
30/07/2021 193.50p 199.50p 193.24p 198.50p 420280
29/07/2021 190.50p 195.50p 190.00p 195.00p 483930
28/07/2021 189.50p 192.00p 188.00p 192.00p 623780
27/07/2021 188.00p 190.50p 188.00p 190.00p 294120
26/07/2021 187.50p 189.50p 186.31p 189.25p 439190
23/07/2021 185.50p 187.50p 185.50p 186.50p 210330
22/07/2021 184.50p 189.00p 183.50p 186.00p 615460
21/07/2021 185.00p 185.74p 183.50p 183.50p 288950
20/07/2021 184.00p 184.95p 182.00p 184.00p 248520
19/07/2021 183.00p 185.00p 180.50p 184.00p 397000
16/07/2021 185.50p 185.82p 181.50p 184.50p 516490
15/07/2021 184.00p 186.00p 183.00p 184.50p 411710
14/07/2021 183.50p 185.00p 181.83p 184.00p 565020
13/07/2021 182.00p 184.00p 182.00p 184.00p 265700
12/07/2021 181.50p 183.50p 179.00p 183.50p 375680
09/07/2021 180.00p 182.00p 178.30p 181.25p 712490
08/07/2021 179.50p 181.01p 179.00p 179.00p 323090
07/07/2021 178.00p 181.00p 177.00p 180.50p 376590
06/07/2021 175.50p 179.00p 175.50p 178.25p 240930
05/07/2021 174.00p 177.40p 173.50p 176.50p 277800
02/07/2021 174.00p 176.00p 173.00p 176.00p 99870
01/07/2021 172.00p 174.50p 171.51p 174.00p 661680
30/06/2021 172.00p 173.07p 170.50p 172.00p 250230
29/06/2021 170.50p 173.00p 170.50p 171.50p 257640
28/06/2021 170.50p 173.29p 170.00p 171.00p 351160
25/06/2021 172.00p 172.92p 170.00p 170.00p 613470
24/06/2021 172.50p 173.92p 171.00p 172.00p 542030
23/06/2021 172.50p 173.80p 171.00p 172.50p 129660

*Close Price adjusted for both dividends and splits