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
31/07/2018 90.00p 90.50p 89.50p 90.50p 59950
30/07/2018 89.08p 90.20p 89.08p 90.00p 77960
27/07/2018 89.70p 90.50p 89.70p 90.50p 19720
26/07/2018 89.71p 90.00p 89.08p 90.00p 73300
25/07/2018 89.71p 89.71p 89.00p 89.50p 136960
24/07/2018 89.00p 90.50p 89.00p 90.50p 44270
23/07/2018 89.33p 90.42p 89.25p 89.25p 29910
20/07/2018 91.50p 92.00p 89.27p 90.50p 5630
19/07/2018 89.50p 90.69p 89.00p 90.25p 17240
18/07/2018 89.50p 91.50p 89.27p 90.25p 168880
17/07/2018 89.50p 90.25p 89.50p 90.25p 49500
16/07/2018 91.00p 91.00p 89.00p 90.25p 11600
13/07/2018 90.00p 91.00p 89.98p 90.50p 90950
12/07/2018 89.22p 89.75p 89.22p 89.75p 22670
11/07/2018 89.73p 90.00p 89.73p 90.00p 33210
10/07/2018 91.00p 91.48p 89.80p 90.50p 91290
09/07/2018 90.00p 91.00p 90.00p 90.50p 23180
06/07/2018 89.50p 91.30p 89.50p 89.50p 20510
05/07/2018 91.80p 91.80p 90.00p 90.50p 836940
04/07/2018 92.00p 92.00p 91.00p 92.00p 135770
03/07/2018 92.00p 92.00p 89.50p 91.50p 14190
02/07/2018 89.50p 91.08p 89.50p 89.50p 89630
29/06/2018 91.28p 92.30p 91.00p 91.00p 47130
28/06/2018 89.50p 90.50p 89.50p 90.00p 63990
27/06/2018 90.00p 91.50p 90.00p 90.00p 84270
26/06/2018 91.00p 91.50p 89.40p 89.50p 97470
25/06/2018 91.37p 91.47p 89.88p 90.50p 36860
22/06/2018 92.00p 92.50p 90.00p 90.00p 58000
21/06/2018 92.00p 92.56p 90.50p 90.50p 86180
20/06/2018 91.00p 92.43p 90.00p 90.00p 64840
19/06/2018 92.00p 93.50p 90.50p 91.00p 80510
18/06/2018 92.28p 92.50p 90.73p 91.75p 292580
15/06/2018 92.00p 92.50p 91.20p 91.50p 27390
14/06/2018 90.00p 90.50p 89.00p 90.50p 245840
13/06/2018 90.50p 91.00p 89.73p 90.50p 78010
12/06/2018 89.50p 90.00p 89.50p 89.75p 93560
11/06/2018 88.00p 88.92p 87.85p 88.50p 260430
08/06/2018 87.35p 87.40p 87.00p 87.00p 49690
07/06/2018 87.00p 88.00p 87.00p 87.50p 26090
06/06/2018 87.30p 87.72p 87.15p 87.50p 29450
05/06/2018 87.50p 88.00p 86.00p 86.50p 36450
04/06/2018 86.50p 87.08p 85.80p 86.50p 414230
01/06/2018 84.50p 86.36p 84.50p 85.50p 64010
31/05/2018 85.76p 85.76p 85.00p 85.25p 226980
30/05/2018 85.50p 85.50p 84.20p 84.75p 77170
29/05/2018 87.50p 87.50p 84.35p 85.00p 25360
25/05/2018 86.72p 87.03p 86.72p 86.75p 26680
24/05/2018 86.00p 87.00p 86.00p 86.00p 221310
23/05/2018 88.00p 88.00p 86.50p 86.50p 11130
22/05/2018 87.70p 88.70p 87.22p 88.00p 130700
21/05/2018 88.50p 88.50p 86.87p 87.75p 57550
18/05/2018 87.00p 88.08p 87.00p 87.00p 241880
17/05/2018 87.00p 89.50p 87.00p 87.50p 851420
16/05/2018 84.50p 86.50p 83.71p 86.50p 105140
15/05/2018 84.00p 84.50p 83.50p 84.25p 58540
14/05/2018 84.50p 84.50p 83.80p 84.25p 30100
11/05/2018 84.50p 85.00p 82.80p 84.25p 150780
10/05/2018 82.00p 83.50p 82.00p 82.75p 128900
09/05/2018 82.75p 83.20p 82.50p 82.75p 69940
08/05/2018 83.50p 83.50p 81.63p 82.50p 41150
04/05/2018 83.50p 83.50p 81.13p 82.50p 3470
03/05/2018 81.50p 83.00p 81.50p 81.75p 70770
02/05/2018 82.00p 83.10p 81.50p 82.00p 52700
01/05/2018 81.00p 82.50p 81.00p 81.25p 14870
30/04/2018 82.50p 83.00p 81.25p 81.25p 69040
27/04/2018 80.20p 80.45p 79.55p 80.25p 75930
26/04/2018 80.50p 80.50p 79.00p 80.50p 28820
25/04/2018 79.50p 79.83p 78.00p 79.25p 46620
24/04/2018 80.00p 80.50p 79.75p 79.75p 16220
23/04/2018 78.00p 79.89p 77.81p 79.00p 312230
20/04/2018 77.50p 79.78p 77.50p 79.00p 224380
19/04/2018 78.00p 78.50p 77.53p 78.50p 23490
18/04/2018 79.00p 79.00p 77.10p 78.50p 828040
17/04/2018 77.00p 77.28p 76.02p 77.25p 161430
16/04/2018 78.50p 78.50p 75.51p 78.00p 181790
13/04/2018 79.00p 79.00p 77.50p 77.50p 80950
12/04/2018 79.00p 79.00p 78.60p 79.00p 58340
11/04/2018 79.50p 79.50p 78.50p 79.00p 36200
10/04/2018 79.00p 79.28p 78.39p 79.00p 110170
09/04/2018 78.50p 79.00p 78.00p 79.00p 40980
06/04/2018 78.38p 78.75p 78.38p 78.75p 13230
05/04/2018 79.50p 79.50p 78.00p 78.00p 60480
04/04/2018 78.50p 78.60p 78.50p 78.50p 11130
03/04/2018 79.50p 79.50p 79.00p 79.50p 109380
29/03/2018 79.50p 80.00p 79.00p 80.00p 753850
28/03/2018 78.51p 79.25p 78.50p 79.25p 47880
27/03/2018 79.05p 79.44p 79.00p 79.25p 67220
26/03/2018 79.00p 80.00p 78.00p 79.50p 33970
23/03/2018 78.00p 80.00p 77.50p 80.00p 29080
22/03/2018 80.00p 81.01p 79.00p 80.50p 64300
21/03/2018 82.00p 82.22p 81.00p 81.00p 73360
20/03/2018 82.46p 82.46p 81.52p 82.25p 55440
19/03/2018 81.50p 83.10p 81.50p 81.50p 65590
16/03/2018 83.50p 84.00p 83.00p 84.00p 64550
15/03/2018 83.50p 84.00p 83.00p 83.00p 32830
14/03/2018 83.00p 83.20p 83.00p 83.00p 102460
13/03/2018 83.15p 83.25p 83.05p 83.25p 31820
12/03/2018 84.00p 84.50p 83.00p 84.50p 16620
09/03/2018 82.50p 83.39p 82.15p 82.75p 55730
08/03/2018 83.50p 83.50p 82.15p 83.50p 7970
07/03/2018 83.00p 83.00p 82.55p 83.00p 2450
06/03/2018 83.50p 84.00p 82.15p 83.50p 197290
05/03/2018 82.50p 83.00p 81.50p 81.50p 43050
02/03/2018 82.00p 82.83p 81.50p 81.50p 42130
01/03/2018 82.50p 83.00p 82.00p 82.25p 43270
28/02/2018 83.50p 84.00p 82.65p 83.00p 41730
27/02/2018 84.50p 84.50p 83.60p 84.50p 12510
26/02/2018 84.00p 84.50p 82.70p 83.75p 26310
23/02/2018 83.39p 83.39p 82.50p 83.00p 53110
22/02/2018 84.00p 84.00p 83.00p 83.25p 77730
21/02/2018 84.50p 85.00p 84.20p 84.25p 34780
20/02/2018 84.00p 84.50p 84.00p 84.00p 10690
19/02/2018 84.48p 84.48p 84.25p 84.25p 35910
16/02/2018 85.00p 85.00p 83.50p 84.00p 47360
15/02/2018 82.50p 84.50p 82.50p 84.00p 66130
14/02/2018 82.50p 82.50p 81.00p 81.50p 44270
13/02/2018 82.00p 82.20p 80.50p 80.50p 63700
12/02/2018 81.50p 82.00p 80.74p 80.75p 50730
09/02/2018 80.30p 80.30p 79.50p 79.50p 19110
08/02/2018 80.50p 81.48p 79.24p 79.75p 67840
07/02/2018 80.50p 82.00p 80.00p 81.50p 28820
06/02/2018 78.00p 79.54p 77.50p 78.00p 207420
05/02/2018 81.50p 81.50p 80.05p 81.00p 441890
02/02/2018 83.50p 83.50p 82.50p 82.50p 316520
01/02/2018 83.50p 84.00p 83.00p 83.25p 132580
31/01/2018 84.50p 84.50p 83.50p 84.50p 100120
30/01/2018 84.50p 84.50p 83.00p 83.00p 393940
29/01/2018 85.50p 85.50p 84.30p 84.75p 106230
26/01/2018 84.00p 85.50p 84.00p 85.00p 100780
25/01/2018 84.50p 85.00p 84.08p 85.00p 89680
24/01/2018 85.50p 85.50p 84.58p 85.00p 54080
23/01/2018 85.50p 85.50p 84.50p 84.50p 50970
22/01/2018 85.00p 85.24p 84.19p 85.00p 118960
19/01/2018 83.89p 84.50p 83.89p 84.50p 125030
18/01/2018 84.00p 84.50p 83.50p 83.50p 55990
17/01/2018 83.74p 83.75p 83.22p 83.75p 6410
16/01/2018 83.50p 84.00p 83.33p 84.00p 186020
15/01/2018 84.00p 84.11p 83.00p 83.75p 109060
12/01/2018 83.50p 84.00p 83.00p 83.00p 74980
11/01/2018 83.50p 83.50p 83.00p 83.00p 46370
10/01/2018 82.00p 83.00p 81.72p 83.00p 5230630
09/01/2018 82.00p 82.45p 81.55p 82.00p 60230
08/01/2018 82.00p 82.00p 81.72p 81.75p 33890
05/01/2018 81.72p 82.00p 81.55p 82.00p 25030
04/01/2018 82.00p 82.00p 81.61p 81.75p 676330
03/01/2018 81.00p 81.50p 81.00p 81.00p 189770
02/01/2018 80.50p 81.50p 80.50p 81.50p 38010
29/12/2017 81.40p 81.40p 81.04p 81.40p 11620
28/12/2017 81.40p 81.40p 80.92p 81.40p 19360
27/12/2017 81.40p 81.40p 80.68p 80.80p 8980
22/12/2017 80.82p 80.82p 80.80p 80.80p 19650
21/12/2017 80.90p 80.90p 80.83p 80.83p 6150
20/12/2017 80.79p 80.80p 80.79p 80.80p 2140
19/12/2017 80.80p 80.83p 80.49p 80.83p 7260
18/12/2017 80.05p 81.15p 80.05p 80.40p 22500
15/12/2017 80.00p 81.00p 80.00p 81.00p 7720
14/12/2017 80.01p 80.35p 80.01p 80.35p 9750
13/12/2017 80.95p 81.00p 80.00p 81.00p 38950
12/12/2017 80.05p 81.00p 80.05p 81.00p 18170
11/12/2017 80.00p 80.95p 80.00p 80.00p 7050
08/12/2017 80.50p 80.80p 80.10p 80.80p 251880
07/12/2017 80.40p 80.40p 80.01p 80.40p 12860
06/12/2017 80.00p 80.25p 80.00p 80.25p 5020
05/12/2017 80.85p 80.85p 80.66p 80.70p 6410
04/12/2017 81.00p 81.45p 80.41p 80.65p 124010
01/12/2017 81.00p 81.00p 80.30p 81.00p 11090
30/11/2017 80.25p 80.25p 79.90p 80.25p 9480
29/11/2017 80.41p 80.41p 80.25p 80.25p 8000
28/11/2017 80.60p 80.60p 79.91p 80.45p 14880
27/11/2017 79.81p 80.49p 79.81p 80.23p 15850
24/11/2017 80.90p 80.90p 79.90p 80.23p 273810
23/11/2017 80.50p 80.50p 79.80p 80.00p 89780
22/11/2017 80.51p 80.83p 80.51p 80.65p 18100
21/11/2017 80.51p 80.75p 80.51p 80.75p 8770
20/11/2017 80.51p 81.20p 80.51p 80.85p 111270
17/11/2017 81.30p 81.58p 80.51p 80.90p 234240
16/11/2017 81.30p 81.10p 80.56p 81.10p 134570
15/11/2017 81.30p 81.45p 80.56p 80.75p 110070
14/11/2017 81.80p 82.20p 81.80p 81.85p 126410
13/11/2017 83.10p 83.80p 82.11p 82.23p 133400
10/11/2017 83.00p 84.20p 83.00p 83.30p 98340
09/11/2017 83.70p 84.08p 83.00p 83.00p 67270
08/11/2017 84.00p 84.70p 84.00p 84.00p 35330
07/11/2017 84.00p 84.42p 84.00p 84.20p 93420
06/11/2017 84.00p 84.50p 84.00p 84.30p 66580
03/11/2017 84.00p 84.50p 84.00p 84.25p 34970
02/11/2017 84.50p 84.60p 84.06p 84.27p 29340
01/11/2017 84.20p 85.00p 83.30p 84.00p 136940
31/10/2017 83.10p 84.30p 83.10p 83.10p 86910
30/10/2017 83.30p 84.30p 83.30p 83.75p 55240
27/10/2017 84.05p 84.05p 83.36p 83.90p 27730
26/10/2017 83.30p 83.30p 83.30p 83.30p 90
25/10/2017 84.10p 84.20p 83.30p 84.10p 18510
24/10/2017 82.50p 83.76p 83.45p 83.45p 9020
23/10/2017 82.50p 83.92p 83.10p 83.40p 36170
20/10/2017 82.50p 83.69p 83.40p 83.40p 29210
19/10/2017 82.50p 83.58p 83.36p 83.45p 23280
18/10/2017 82.50p 83.36p 83.20p 83.28p 21880
17/10/2017 82.50p 83.45p 83.00p 83.23p 129820
16/10/2017 82.50p 83.50p 82.50p 83.50p 23390

*Close Price adjusted for both dividends and splits