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
27/02/2020 110.50p 111.90p 104.50p 105.75p 971510
26/02/2020 112.00p 113.98p 108.70p 111.50p 348010
25/02/2020 113.50p 116.20p 112.40p 112.75p 436830
24/02/2020 115.50p 117.08p 112.70p 114.25p 175550
21/02/2020 117.00p 119.55p 116.54p 117.75p 75370
20/02/2020 119.00p 120.00p 118.04p 119.25p 153850
19/02/2020 119.00p 120.00p 117.50p 118.75p 487860
18/02/2020 114.50p 118.38p 114.50p 116.25p 267630
17/02/2020 116.00p 117.79p 114.50p 117.00p 636770
14/02/2020 115.50p 116.50p 114.80p 116.00p 183870
13/02/2020 114.50p 116.50p 114.01p 115.50p 145780
12/02/2020 117.00p 117.40p 115.50p 115.50p 483330
11/02/2020 116.00p 117.90p 114.30p 116.25p 158980
10/02/2020 119.50p 119.50p 111.50p 115.50p 305130
07/02/2020 120.00p 120.00p 117.00p 117.00p 313650
06/02/2020 119.50p 120.00p 117.32p 119.00p 470060
05/02/2020 117.00p 119.98p 117.00p 119.00p 113300
04/02/2020 116.50p 120.00p 116.50p 118.25p 228600
03/02/2020 117.00p 118.48p 115.65p 117.50p 127830
31/01/2020 116.50p 118.47p 116.00p 116.50p 303440
30/01/2020 119.50p 119.50p 116.25p 116.75p 491420
29/01/2020 117.50p 120.00p 117.00p 119.50p 623590
28/01/2020 119.00p 119.44p 117.33p 119.00p 274760
27/01/2020 120.00p 120.00p 117.33p 118.50p 256430
24/01/2020 119.00p 120.00p 117.00p 119.00p 159890
23/01/2020 119.50p 120.40p 116.50p 117.75p 192860
22/01/2020 118.00p 120.00p 117.00p 120.00p 667730
21/01/2020 115.50p 117.73p 115.50p 116.75p 483240
20/01/2020 117.50p 118.47p 115.50p 116.50p 318550
17/01/2020 118.00p 118.00p 116.03p 117.00p 11111490
16/01/2020 117.00p 117.50p 115.35p 117.50p 296200
15/01/2020 115.50p 116.97p 114.00p 116.00p 382060
14/01/2020 115.00p 116.50p 114.86p 115.50p 121760
13/01/2020 115.00p 115.50p 114.01p 115.00p 270220
10/01/2020 115.00p 115.00p 113.90p 114.50p 415760
09/01/2020 113.00p 115.00p 111.80p 114.50p 370730
08/01/2020 112.50p 113.20p 111.25p 112.25p 412730
07/01/2020 112.50p 113.48p 111.61p 112.25p 171490
06/01/2020 112.50p 113.00p 110.87p 112.50p 178590
03/01/2020 113.00p 113.48p 111.63p 112.25p 230670
02/01/2020 113.00p 113.44p 110.87p 112.25p 146840
31/12/2019 113.00p 113.00p 112.00p 112.00p 58640
30/12/2019 113.00p 113.00p 112.00p 112.00p 116770
27/12/2019 113.00p 113.00p 111.00p 112.50p 55520
24/12/2019 111.00p 112.50p 110.78p 112.25p 53020
23/12/2019 111.00p 112.00p 108.50p 111.50p 280780
20/12/2019 108.50p 110.50p 107.50p 110.50p 284640
19/12/2019 110.50p 110.99p 109.13p 110.00p 243080
18/12/2019 110.50p 110.80p 109.22p 109.75p 129330
17/12/2019 110.50p 110.50p 109.17p 109.75p 87650
16/12/2019 109.50p 110.00p 107.50p 109.25p 264800
13/12/2019 109.50p 110.00p 107.35p 107.50p 120550
12/12/2019 107.00p 108.77p 106.52p 108.00p 101160
11/12/2019 107.00p 108.35p 106.52p 107.25p 76240
10/12/2019 107.50p 108.39p 106.50p 107.00p 100390
09/12/2019 108.00p 108.50p 106.36p 108.25p 123890
06/12/2019 108.00p 108.50p 106.36p 108.00p 91510
05/12/2019 106.50p 107.98p 106.11p 107.00p 63010
04/12/2019 106.50p 107.98p 106.50p 106.50p 254780
03/12/2019 107.50p 108.40p 107.00p 107.00p 121260
02/12/2019 109.50p 108.69p 107.72p 108.00p 173480
29/11/2019 109.50p 109.50p 108.30p 108.75p 87030
28/11/2019 108.00p 109.48p 107.52p 108.25p 136820
27/11/2019 108.00p 108.94p 107.94p 108.75p 264690
26/11/2019 108.00p 109.50p 108.00p 108.75p 107600
25/11/2019 108.00p 108.60p 107.50p 107.50p 677850
22/11/2019 108.00p 108.40p 107.71p 108.25p 18990
21/11/2019 108.00p 108.64p 107.25p 107.25p 52970
20/11/2019 108.00p 109.00p 107.50p 109.00p 673270
19/11/2019 108.50p 108.81p 108.00p 108.75p 96280
18/11/2019 108.00p 108.50p 107.33p 107.50p 65010
15/11/2019 108.00p 108.49p 107.50p 107.50p 365780
14/11/2019 108.50p 109.00p 106.50p 107.25p 63420
13/11/2019 106.50p 108.29p 106.50p 108.00p 146510
12/11/2019 106.00p 107.18p 105.58p 107.00p 102600
11/11/2019 106.50p 107.25p 105.75p 105.75p 113680
08/11/2019 105.50p 108.00p 104.50p 107.00p 345980
07/11/2019 105.00p 106.00p 104.66p 105.25p 56990
06/11/2019 105.00p 105.00p 103.53p 105.00p 46110
05/11/2019 104.50p 105.00p 103.28p 103.50p 145770
04/11/2019 102.00p 104.00p 102.00p 103.00p 70470
01/11/2019 102.00p 102.00p 101.50p 102.00p 192990
31/10/2019 102.00p 102.00p 101.49p 101.75p 126490
30/10/2019 102.00p 102.35p 101.00p 101.00p 727600
29/10/2019 102.28p 102.39p 101.50p 101.50p 59240
28/10/2019 102.78p 102.78p 101.50p 101.50p 98190
25/10/2019 101.00p 102.84p 101.00p 102.25p 52150
24/10/2019 102.50p 102.50p 101.02p 101.75p 55640
23/10/2019 102.00p 102.28p 101.01p 101.25p 21630
22/10/2019 101.00p 102.34p 101.00p 102.25p 103860
21/10/2019 101.00p 102.60p 101.00p 101.50p 75710
18/10/2019 102.35p 102.85p 102.00p 102.00p 31110
17/10/2019 102.15p 102.99p 101.35p 102.00p 48190
16/10/2019 102.00p 102.99p 101.00p 102.25p 89270
15/10/2019 102.50p 102.50p 100.92p 102.50p 367560
14/10/2019 102.50p 102.99p 102.10p 102.50p 66070
11/10/2019 102.50p 103.00p 101.00p 101.00p 326710
10/10/2019 102.00p 102.40p 101.58p 102.00p 70970
09/10/2019 102.50p 103.00p 101.00p 102.00p 39340
08/10/2019 101.50p 102.50p 101.00p 101.75p 70720
07/10/2019 101.50p 102.25p 101.23p 102.25p 342320
04/10/2019 102.50p 102.50p 101.32p 102.50p 64550
03/10/2019 101.50p 102.00p 100.33p 100.75p 102660
02/10/2019 102.50p 103.10p 101.50p 101.75p 48390
01/10/2019 104.00p 104.50p 102.50p 103.25p 66950
30/09/2019 102.77p 103.71p 102.21p 102.25p 256140
27/09/2019 103.50p 103.50p 102.17p 102.50p 46730
26/09/2019 101.34p 102.98p 101.34p 101.75p 51740
25/09/2019 101.50p 102.50p 101.50p 102.00p 69340
24/09/2019 101.50p 103.50p 101.50p 103.50p 75500
23/09/2019 101.50p 102.50p 101.50p 102.00p 63930
20/09/2019 103.00p 103.50p 102.00p 103.50p 50100
19/09/2019 101.50p 102.63p 101.00p 102.25p 100910
18/09/2019 104.00p 104.00p 101.36p 101.50p 67160
17/09/2019 102.00p 103.50p 101.85p 102.50p 63310
16/09/2019 103.50p 103.50p 102.67p 103.50p 23520
13/09/2019 104.00p 104.20p 103.00p 103.75p 52320
12/09/2019 103.00p 104.11p 102.50p 103.00p 75690
11/09/2019 103.00p 104.48p 103.00p 103.75p 15410
10/09/2019 104.50p 104.50p 102.73p 103.00p 109120
09/09/2019 104.00p 105.24p 103.50p 103.50p 96210
06/09/2019 104.50p 104.50p 103.72p 104.00p 62570
05/09/2019 106.00p 106.00p 103.00p 103.00p 61330
04/09/2019 104.50p 106.00p 102.50p 105.00p 73370
03/09/2019 104.90p 104.99p 103.73p 104.75p 21720
02/09/2019 104.00p 105.00p 104.00p 104.75p 14840
30/08/2019 103.50p 104.50p 102.62p 104.00p 70570
29/08/2019 103.00p 103.97p 102.68p 103.25p 113290
28/08/2019 103.50p 104.60p 103.16p 104.00p 200290
27/08/2019 105.00p 105.00p 103.50p 104.25p 76680
23/08/2019 104.00p 105.00p 104.00p 104.50p 451730
22/08/2019 105.50p 105.50p 104.12p 104.75p 36920
21/08/2019 106.00p 106.00p 104.50p 105.50p 1142450
20/08/2019 105.00p 105.95p 104.00p 104.00p 124330
19/08/2019 104.50p 106.00p 104.50p 106.00p 23200
16/08/2019 105.00p 105.50p 104.09p 104.50p 88610
15/08/2019 105.00p 106.00p 102.73p 104.00p 182420
14/08/2019 108.50p 109.00p 105.61p 106.00p 155280
13/08/2019 110.00p 110.00p 107.80p 109.25p 125960
12/08/2019 109.00p 109.50p 107.66p 109.00p 93810
09/08/2019 107.32p 109.00p 107.32p 108.50p 18150
08/08/2019 107.30p 109.00p 107.30p 109.00p 65880
07/08/2019 108.50p 108.61p 107.15p 108.50p 117250
06/08/2019 107.18p 107.75p 106.61p 107.75p 56500
05/08/2019 107.00p 108.48p 106.50p 108.00p 95720
02/08/2019 109.50p 110.00p 108.50p 109.00p 295130
01/08/2019 111.00p 111.00p 110.18p 110.75p 89350
31/07/2019 110.00p 111.00p 109.20p 110.00p 106500
30/07/2019 109.50p 110.16p 109.10p 109.50p 89160
29/07/2019 109.00p 110.00p 108.61p 109.00p 144730
26/07/2019 109.50p 110.50p 109.07p 109.50p 62810
25/07/2019 110.50p 110.50p 108.50p 109.50p 246420
24/07/2019 109.50p 110.00p 109.00p 109.50p 98050
23/07/2019 110.00p 110.00p 109.02p 109.50p 72380
22/07/2019 110.00p 110.50p 109.00p 109.50p 63200
19/07/2019 110.00p 111.25p 108.81p 109.50p 552260
18/07/2019 110.50p 111.00p 109.50p 109.75p 95000
17/07/2019 111.50p 111.50p 110.00p 110.25p 55650
16/07/2019 110.50p 111.50p 110.01p 110.50p 123580
15/07/2019 110.50p 111.04p 110.50p 111.00p 217320
12/07/2019 111.50p 112.50p 110.50p 110.50p 100000
11/07/2019 112.00p 112.00p 111.00p 111.25p 147340
10/07/2019 111.00p 111.50p 110.00p 110.50p 123110
09/07/2019 112.00p 112.00p 109.50p 110.75p 139300
08/07/2019 110.50p 111.81p 110.50p 111.25p 277630
05/07/2019 111.50p 111.91p 110.56p 111.00p 203100
04/07/2019 112.00p 113.14p 110.50p 111.00p 297800
03/07/2019 113.50p 113.50p 112.00p 112.50p 232570
02/07/2019 113.50p 115.00p 111.90p 113.00p 288100
01/07/2019 109.00p 113.00p 108.47p 112.25p 843820
28/06/2019 107.78p 107.98p 106.58p 107.25p 14370
27/06/2019 106.00p 107.50p 105.99p 107.00p 171300
26/06/2019 104.50p 106.00p 104.50p 105.00p 109000
25/06/2019 104.00p 106.00p 104.00p 105.00p 53230
24/06/2019 105.00p 106.00p 104.07p 105.00p 240960
21/06/2019 105.00p 105.00p 103.50p 103.50p 315210
20/06/2019 104.00p 105.42p 103.50p 104.00p 182180
19/06/2019 101.00p 104.00p 100.90p 103.25p 266620
18/06/2019 100.50p 100.50p 99.70p 99.75p 50910
17/06/2019 99.34p 99.70p 99.20p 99.20p 48000
14/06/2019 99.20p 99.20p 98.89p 99.20p 192080
13/06/2019 99.00p 99.00p 98.37p 99.00p 104520
12/06/2019 98.47p 98.47p 98.06p 98.20p 62540
11/06/2019 98.00p 98.80p 97.55p 98.30p 36360
10/06/2019 97.40p 97.78p 97.04p 97.50p 2574030
07/06/2019 97.20p 97.20p 96.60p 96.80p 120420
06/06/2019 96.50p 96.50p 96.20p 96.20p 78360
05/06/2019 95.60p 96.59p 95.60p 96.20p 342980
04/06/2019 95.73p 96.10p 95.73p 96.10p 18450
03/06/2019 96.20p 96.40p 95.50p 95.70p 44490
31/05/2019 95.00p 95.83p 95.00p 95.00p 649960
30/05/2019 95.40p 95.83p 95.20p 95.30p 653570
29/05/2019 95.50p 96.18p 95.13p 95.50p 61030
28/05/2019 95.71p 96.38p 95.17p 95.80p 126980
24/05/2019 96.00p 96.20p 94.90p 96.20p 18310
23/05/2019 94.40p 95.79p 94.40p 95.10p 619640
22/05/2019 95.20p 95.84p 95.00p 95.60p 90650
21/05/2019 95.12p 95.80p 95.12p 95.30p 120630
20/05/2019 95.34p 95.91p 94.70p 94.70p 128450
17/05/2019 94.60p 96.12p 94.60p 94.70p 164370

*Close Price adjusted for both dividends and splits