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
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
13/10/2017 82.50p 83.50p 82.50p 83.00p 980
12/10/2017 82.30p 82.30p 82.30p 82.30p 10
11/10/2017 82.30p 82.90p 82.30p 82.90p 20
10/10/2017 82.30p 82.90p 82.30p 82.90p 20
09/10/2017 83.00p 82.90p 82.88p 82.88p 11590
06/10/2017 83.00p 83.00p 82.90p 82.90p 25000
05/10/2017 82.60p 82.60p 82.43p 82.43p 510
04/10/2017 82.20p 82.50p 81.50p 81.50p 3330
03/10/2017 81.80p 81.80p 81.58p 81.58p 1860
02/10/2017 81.80p 81.80p 81.80p 81.80p 6460
29/09/2017 81.20p 80.95p 80.87p 80.95p 7580
28/09/2017 81.20p 81.20p 80.60p 80.87p 60230
27/09/2017 80.60p 81.10p 80.60p 80.83p 9890
26/09/2017 81.55p 80.83p 80.78p 80.83p 43290
25/09/2017 81.55p 81.80p 80.78p 80.78p 149240
22/09/2017 81.35p 81.60p 81.20p 81.20p 104510
21/09/2017 81.20p 81.20p 80.40p 80.80p 10130
20/09/2017 81.20p 81.20p 80.80p 80.80p 5070
19/09/2017 80.60p 80.80p 80.60p 80.80p 5610
18/09/2017 81.00p 81.00p 80.30p 80.65p 4740
15/09/2017 80.00p 80.00p 80.00p 80.00p 670
14/09/2017 81.00p 81.60p 81.30p 81.30p 56620
13/09/2017 81.00p 82.20p 81.60p 81.60p 42200
12/09/2017 81.00p 82.20p 81.00p 82.20p 180
11/09/2017 81.40p 81.60p 81.40p 81.60p 13920
08/09/2017 81.40p 81.40p 81.40p 81.40p 7450
07/09/2017 81.40p 81.40p 81.30p 81.40p 9060
06/09/2017 81.40p 81.40p 81.30p 81.30p 3650
05/09/2017 81.40p 81.70p 81.40p 81.40p 13000
04/09/2017 81.00p 80.83p 80.78p 80.83p 50650
01/09/2017 81.00p 81.45p 80.78p 80.78p 33130
31/08/2017 81.00p 81.00p 81.00p 81.00p 2410
30/08/2017 79.90p 80.35p 80.35p 80.35p 27920
29/08/2017 79.90p 80.65p 80.35p 80.35p 58820
25/08/2017 79.90p 80.90p 79.90p 80.65p 12470
24/08/2017 79.90p 80.80p 79.90p 80.35p 2030
23/08/2017 79.90p 80.35p 79.90p 80.35p 12520
22/08/2017 80.80p 80.35p 80.25p 80.35p 34970
21/08/2017 80.80p 80.25p 80.25p 80.25p 35110
18/08/2017 80.80p 80.80p 80.25p 80.25p 10000
17/08/2017 79.80p 80.50p 80.50p 80.50p 97950
16/08/2017 79.80p 80.50p 79.80p 80.50p 10
15/08/2017 80.50p 80.50p 80.20p 80.20p 3080
14/08/2017 80.50p 80.50p 79.80p 80.50p 99490
11/08/2017 80.50p 79.95p 79.80p 79.80p 29950
10/08/2017 80.50p 80.50p 79.95p 79.95p 60450
09/08/2017 80.50p 80.50p 80.50p 80.50p 860
08/08/2017 80.40p 80.15p 79.40p 80.15p 17350
07/08/2017 80.40p 80.40p 79.40p 79.40p 5890
04/08/2017 79.50p 79.95p 79.80p 79.95p 40790
03/08/2017 79.50p 79.80p 79.80p 79.80p 46730
02/08/2017 79.50p 79.80p 79.80p 79.80p 21170
01/08/2017 79.50p 79.80p 79.60p 79.80p 63290
31/07/2017 79.50p 79.60p 79.50p 79.60p 36070
28/07/2017 79.50p 79.50p 79.50p 79.50p 1790
27/07/2017 79.50p 79.50p 79.50p 79.50p 410
26/07/2017 79.50p 79.50p 79.50p 79.50p 2570
25/07/2017 79.40p 79.80p 79.40p 79.80p 12490
24/07/2017 79.40p 80.10p 79.25p 80.10p 82420
21/07/2017 79.40p 79.90p 79.40p 79.90p 2600
20/07/2017 79.40p 79.40p 79.40p 79.40p 260
19/07/2017 79.25p 79.90p 79.90p 79.90p 39770
18/07/2017 79.25p 79.90p 79.62p 79.90p 78200
17/07/2017 79.25p 79.62p 79.62p 79.62p 48670
14/07/2017 79.25p 79.62p 79.25p 79.62p 110
13/07/2017 80.00p 80.00p 79.62p 79.62p 29450
12/07/2017 80.00p 80.00p 80.00p 80.00p 210
11/07/2017 79.25p 79.62p 79.25p 79.62p 10
10/07/2017 80.00p 79.90p 79.90p 79.90p 40010
07/07/2017 80.00p 79.90p 79.50p 79.90p 56110
06/07/2017 80.00p 80.00p 79.50p 79.50p 21700
05/07/2017 79.30p 79.62p 79.62p 79.62p 51810
04/07/2017 79.30p 80.00p 79.62p 79.62p 65700
03/07/2017 79.30p 80.00p 79.30p 80.00p 4320
30/06/2017 80.30p 80.30p 80.30p 80.30p 2430
29/06/2017 80.45p 80.45p 79.50p 79.97p 31550
28/06/2017 79.30p 79.30p 79.30p 79.30p 3610
27/06/2017 79.60p 79.97p 79.97p 79.97p 94500
26/06/2017 79.60p 79.97p 79.93p 79.97p 17970
23/06/2017 79.60p 79.93p 79.60p 79.93p 60
22/06/2017 79.55p 79.55p 79.55p 79.55p 720
21/06/2017 80.00p 80.00p 80.00p 80.00p 300
20/06/2017 80.00p 80.50p 80.00p 80.50p 33250
19/06/2017 79.70p 79.70p 79.20p 79.20p 100
16/06/2017 78.50p 79.50p 78.50p 79.50p 20010
15/06/2017 79.00p 79.65p 78.70p 78.70p 40850
14/06/2017 79.60p 79.60p 79.00p 79.00p 23300
13/06/2017 79.60p 79.60p 78.85p 79.10p 31220
12/06/2017 79.55p 79.55p 79.10p 79.10p 23980
09/06/2017 79.50p 80.00p 79.50p 79.50p 63130
08/06/2017 78.00p 78.50p 77.53p 78.50p 86010
07/06/2017 77.10p 77.76p 77.00p 77.50p 30170
06/06/2017 78.00p 78.72p 77.00p 77.40p 124600
05/06/2017 78.00p 78.75p 78.00p 78.00p 115040
02/06/2017 79.00p 79.00p 78.00p 78.00p 171850
01/06/2017 79.00p 79.00p 77.87p 78.30p 131480
31/05/2017 78.00p 78.70p 78.00p 78.70p 55990
30/05/2017 79.00p 79.00p 78.00p 78.32p 52120
26/05/2017 78.60p 78.60p 78.50p 78.50p 29810
25/05/2017 78.90p 78.90p 78.50p 78.50p 52240
24/05/2017 78.70p 78.70p 78.00p 78.50p 47630
23/05/2017 78.58p 78.58p 78.00p 78.45p 78160
22/05/2017 78.58p 78.72p 78.09p 78.45p 51650
19/05/2017 77.61p 78.45p 77.61p 78.45p 29330
18/05/2017 78.00p 78.55p 77.50p 77.50p 116700
17/05/2017 78.63p 78.76p 78.16p 78.40p 58440
16/05/2017 78.70p 78.85p 77.78p 78.00p 212160
15/05/2017 77.95p 78.37p 77.95p 78.05p 101440
12/05/2017 78.00p 78.00p 77.70p 77.70p 52270
11/05/2017 77.25p 77.74p 77.20p 77.60p 144230
10/05/2017 77.50p 78.00p 77.20p 77.80p 202990
09/05/2017 77.60p 79.00p 77.32p 77.78p 263320
08/05/2017 77.05p 77.50p 76.70p 77.30p 155210
05/05/2017 75.50p 77.05p 75.36p 77.05p 139230
04/05/2017 75.50p 75.50p 75.00p 75.50p 73880
03/05/2017 74.05p 75.00p 74.05p 74.60p 77690
02/05/2017 74.30p 74.60p 73.90p 74.60p 94760
28/04/2017 74.00p 74.00p 73.30p 73.80p 200480
27/04/2017 73.05p 73.90p 73.00p 73.00p 24310
26/04/2017 73.90p 73.90p 73.05p 73.45p 60940
25/04/2017 73.50p 73.51p 73.05p 73.05p 102790
24/04/2017 72.00p 73.50p 72.00p 72.98p 155290
21/04/2017 70.50p 71.00p 70.18p 70.50p 63960

*Close Price adjusted for both dividends and splits