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
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
16/05/2019 95.60p 95.60p 94.83p 95.50p 33010
15/05/2019 95.39p 95.39p 94.82p 95.00p 70800
14/05/2019 93.60p 95.71p 93.60p 94.70p 66630
13/05/2019 95.20p 96.06p 93.40p 93.40p 128170
10/05/2019 96.05p 96.06p 95.70p 95.70p 105720
09/05/2019 95.80p 95.92p 95.40p 95.80p 76530
08/05/2019 96.20p 96.34p 95.90p 95.90p 278560
07/05/2019 96.47p 96.80p 95.70p 95.70p 123820
03/05/2019 96.47p 96.47p 95.60p 96.00p 111100
02/05/2019 96.77p 96.99p 95.90p 95.90p 73860
01/05/2019 96.96p 97.06p 96.20p 96.20p 70110
30/04/2019 97.00p 97.00p 96.06p 96.80p 85420
29/04/2019 96.80p 96.91p 95.90p 96.40p 423230
26/04/2019 96.53p 96.69p 95.60p 95.60p 121480
25/04/2019 95.60p 96.74p 95.32p 95.40p 139430
24/04/2019 96.20p 96.48p 95.50p 96.20p 595330
23/04/2019 95.60p 95.80p 94.61p 95.80p 643890
18/04/2019 95.20p 95.29p 94.40p 95.20p 151110
17/04/2019 94.40p 94.50p 93.60p 94.50p 139510
16/04/2019 93.40p 94.15p 92.85p 94.10p 112890
15/04/2019 92.80p 93.40p 92.56p 93.40p 108450
12/04/2019 93.00p 93.00p 92.10p 92.60p 74670
11/04/2019 92.55p 92.55p 92.20p 92.20p 39740
10/04/2019 92.80p 92.80p 91.80p 91.80p 60740
09/04/2019 92.55p 92.55p 91.80p 92.30p 151480
08/04/2019 91.71p 92.28p 91.70p 92.10p 99680
05/04/2019 92.11p 92.17p 91.71p 91.80p 167850
04/04/2019 91.80p 92.00p 90.80p 91.30p 126520
03/04/2019 91.40p 91.80p 91.06p 91.40p 34360
02/04/2019 91.80p 92.00p 90.79p 90.90p 33770
01/04/2019 91.40p 91.40p 90.20p 90.20p 38150
29/03/2019 89.00p 90.44p 89.00p 89.00p 95340
28/03/2019 90.00p 90.00p 88.93p 90.00p 1316390
27/03/2019 90.00p 90.00p 88.93p 89.00p 63180
26/03/2019 89.00p 89.80p 88.50p 88.50p 85280
25/03/2019 90.00p 90.00p 89.22p 89.50p 48250
22/03/2019 90.83p 91.38p 89.75p 89.75p 18860
21/03/2019 91.47p 91.47p 90.61p 91.25p 32430
20/03/2019 90.50p 91.47p 89.50p 90.25p 54140
19/03/2019 91.50p 91.97p 90.30p 90.50p 99160
18/03/2019 89.50p 91.88p 89.50p 90.50p 2710280
15/03/2019 90.50p 91.00p 90.00p 91.00p 166140
14/03/2019 89.50p 90.40p 89.00p 89.00p 99150
13/03/2019 88.84p 88.84p 88.50p 88.50p 32290
12/03/2019 88.50p 88.50p 87.00p 87.00p 1045120
11/03/2019 86.22p 88.70p 86.22p 87.75p 36480
08/03/2019 87.00p 87.79p 86.00p 87.00p 21550
07/03/2019 88.00p 89.43p 87.22p 87.50p 91750
06/03/2019 88.50p 89.50p 88.50p 89.50p 56250
05/03/2019 89.30p 89.43p 89.00p 89.00p 96500
04/03/2019 88.63p 88.85p 87.89p 88.75p 234130
01/03/2019 88.50p 88.69p 88.00p 88.00p 9690
28/02/2019 88.58p 88.58p 87.39p 88.00p 36880
27/02/2019 88.50p 89.50p 88.02p 88.50p 104260
26/02/2019 89.00p 89.75p 87.89p 88.25p 46670
25/02/2019 87.90p 89.18p 87.90p 89.00p 40190
22/02/2019 87.80p 88.76p 87.80p 88.50p 79900
21/02/2019 89.78p 89.78p 88.25p 88.25p 514290
20/02/2019 88.00p 89.34p 88.00p 89.00p 49090
19/02/2019 88.50p 89.50p 87.70p 88.50p 66230
18/02/2019 87.00p 88.35p 86.13p 86.50p 65420
15/02/2019 87.32p 87.75p 87.32p 87.75p 14920
14/02/2019 87.50p 87.50p 85.70p 86.75p 26030
13/02/2019 87.00p 87.30p 86.15p 86.50p 101190
12/02/2019 86.50p 87.00p 86.20p 86.25p 61510
11/02/2019 85.00p 86.50p 85.00p 85.75p 124640
08/02/2019 84.50p 85.50p 84.00p 85.50p 353880
07/02/2019 85.00p 86.98p 84.50p 84.50p 111250
06/02/2019 85.50p 86.50p 84.50p 84.50p 36050

*Close Price adjusted for both dividends and splits