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
20/04/2017 70.41p 70.41p 70.07p 70.07p 3200
19/04/2017 70.50p 70.50p 70.05p 70.05p 5880
18/04/2017 70.50p 70.70p 69.96p 70.07p 67850
13/04/2017 70.05p 70.65p 69.97p 70.52p 77450
12/04/2017 70.30p 70.70p 70.05p 70.30p 29220
11/04/2017 69.95p 70.45p 69.70p 70.03p 33060
10/04/2017 69.95p 70.00p 69.39p 69.52p 24240
07/04/2017 69.30p 69.70p 69.30p 69.65p 72490
06/04/2017 69.30p 69.68p 69.30p 69.68p 55630
05/04/2017 69.80p 69.98p 69.62p 69.80p 53440
04/04/2017 69.90p 69.95p 69.40p 69.65p 53580
03/04/2017 70.00p 70.00p 69.40p 70.00p 13920
31/03/2017 69.50p 70.24p 69.30p 69.50p 96040
30/03/2017 69.30p 70.20p 69.30p 69.30p 81530
29/03/2017 70.20p 70.20p 69.70p 69.70p 92920
28/03/2017 69.03p 69.52p 68.80p 69.40p 87830
27/03/2017 69.00p 69.30p 68.62p 69.08p 124260
24/03/2017 69.20p 69.70p 69.20p 69.70p 106190
23/03/2017 69.60p 69.95p 69.47p 69.60p 194880
22/03/2017 69.70p 70.20p 69.49p 70.20p 103260
21/03/2017 70.00p 70.70p 69.88p 69.88p 83820
20/03/2017 70.10p 70.80p 69.95p 70.35p 90930
17/03/2017 69.80p 70.09p 69.65p 69.90p 125020
16/03/2017 69.00p 69.65p 68.65p 69.65p 100890
15/03/2017 68.95p 68.95p 68.25p 68.40p 76090
14/03/2017 68.39p 68.86p 68.39p 68.43p 20030
13/03/2017 68.30p 68.90p 67.90p 68.90p 129410
10/03/2017 68.50p 68.50p 67.80p 67.80p 50230
09/03/2017 68.30p 68.30p 67.45p 67.80p 124010
08/03/2017 68.30p 68.30p 67.62p 68.30p 30310
07/03/2017 67.70p 68.08p 67.42p 67.55p 135050
06/03/2017 67.60p 67.70p 67.18p 67.43p 92480
03/03/2017 67.25p 67.40p 66.66p 67.20p 91040
02/03/2017 67.30p 67.30p 66.83p 66.85p 88320
01/03/2017 66.50p 67.30p 65.78p 67.30p 105570
28/02/2017 65.50p 66.04p 65.50p 65.50p 104030
27/02/2017 66.50p 66.50p 65.55p 66.00p 217260
24/02/2017 65.55p 66.19p 65.55p 65.80p 47460
23/02/2017 66.20p 66.25p 65.88p 65.88p 65150
22/02/2017 66.00p 66.25p 65.69p 65.90p 71760
21/02/2017 66.25p 66.25p 65.43p 66.25p 35140
20/02/2017 65.80p 65.90p 65.49p 65.90p 132890
17/02/2017 65.50p 65.75p 65.20p 65.55p 84590
16/02/2017 65.47p 65.50p 64.88p 65.20p 185120
15/02/2017 64.90p 65.45p 64.86p 65.10p 102050
14/02/2017 64.80p 64.80p 64.44p 64.80p 14010
13/02/2017 64.91p 64.97p 64.50p 64.80p 41490
10/02/2017 64.60p 64.96p 64.30p 64.60p 79670
09/02/2017 64.00p 64.63p 64.00p 64.63p 1190
08/02/2017 64.75p 64.75p 64.12p 64.75p 39910
07/02/2017 64.20p 64.32p 64.20p 64.25p 34680
06/02/2017 64.14p 64.35p 64.14p 64.32p 41860
03/02/2017 64.50p 64.50p 64.00p 64.50p 48020
02/02/2017 64.10p 64.17p 63.86p 64.17p 39660
01/02/2017 64.35p 64.45p 64.10p 64.20p 19080
31/01/2017 63.70p 64.10p 63.70p 63.90p 58880
30/01/2017 63.80p 64.10p 63.72p 63.90p 134710
27/01/2017 64.45p 64.45p 63.80p 64.45p 69790
26/01/2017 64.45p 64.45p 63.87p 64.45p 50100
25/01/2017 64.45p 64.45p 63.67p 64.45p 10150
24/01/2017 63.40p 63.85p 63.40p 63.85p 18490
23/01/2017 64.40p 64.40p 63.41p 64.40p 41580
20/01/2017 64.20p 64.20p 64.00p 64.07p 318210
19/01/2017 63.75p 64.45p 63.70p 64.10p 35210
18/01/2017 64.00p 64.10p 64.00p 64.00p 35550
17/01/2017 64.00p 64.50p 64.00p 64.50p 158020
16/01/2017 64.00p 64.40p 64.00p 64.20p 78080
13/01/2017 63.52p 63.60p 63.00p 63.58p 115260
12/01/2017 63.70p 64.00p 63.13p 63.45p 29510
11/01/2017 63.35p 63.75p 62.75p 63.75p 37120
10/01/2017 62.50p 63.50p 62.50p 63.02p 393140
09/01/2017 63.50p 63.50p 62.10p 63.50p 37540
06/01/2017 62.50p 62.50p 62.20p 62.48p 15560
05/01/2017 62.50p 62.50p 62.00p 62.00p 16940
04/01/2017 62.40p 62.41p 62.08p 62.40p 16750
03/01/2017 62.00p 62.20p 61.29p 62.20p 94970
30/12/2016 61.00p 61.70p 61.00p 61.20p 17670
29/12/2016 61.00p 61.00p 60.75p 60.80p 32590
28/12/2016 61.00p 61.00p 60.75p 60.87p 22340
23/12/2016 60.87p 60.87p 60.50p 60.85p 70670
22/12/2016 60.05p 61.00p 60.05p 61.00p 440
21/12/2016 60.80p 60.85p 60.05p 60.05p 5620
20/12/2016 60.00p 60.17p 60.00p 60.08p 69300
19/12/2016 59.72p 59.92p 59.65p 59.92p 15600
16/12/2016 60.45p 60.45p 59.58p 60.45p 21110
15/12/2016 59.30p 60.00p 59.00p 59.20p 168220
14/12/2016 58.66p 58.92p 58.66p 58.92p 17060
13/12/2016 59.15p 59.25p 58.55p 58.88p 51410
12/12/2016 58.50p 58.90p 58.50p 58.50p 79510
09/12/2016 58.95p 58.95p 58.57p 58.75p 38580
08/12/2016 58.60p 58.60p 58.55p 58.60p 19740
07/12/2016 58.20p 58.80p 57.87p 58.60p 376150
06/12/2016 57.69p 58.05p 57.69p 58.05p 96840
05/12/2016 57.50p 58.09p 57.42p 58.02p 55070
02/12/2016 58.11p 58.97p 58.00p 58.13p 77690
01/12/2016 59.00p 59.10p 58.40p 58.40p 122500
30/11/2016 59.85p 59.85p 59.00p 59.00p 143600
29/11/2016 59.40p 60.10p 59.05p 59.50p 102730
28/11/2016 60.10p 60.10p 59.50p 59.60p 34400
25/11/2016 60.14p 60.28p 60.14p 60.28p 22100
24/11/2016 60.15p 60.15p 60.00p 60.00p 7000
23/11/2016 60.20p 60.20p 59.60p 59.70p 44550
22/11/2016 59.92p 59.92p 59.78p 59.78p 40000
21/11/2016 59.40p 60.08p 59.40p 59.40p 155140
18/11/2016 60.00p 60.18p 60.00p 60.00p 160780
17/11/2016 60.95p 60.95p 60.10p 60.37p 15300
16/11/2016 60.01p 60.28p 59.89p 60.28p 21830
15/11/2016 61.50p 61.50p 60.00p 61.50p 39730
14/11/2016 61.00p 61.00p 59.85p 61.00p 71720
11/11/2016 60.55p 61.04p 59.95p 60.00p 35920
10/11/2016 62.50p 62.50p 60.90p 60.90p 72600
09/11/2016 61.40p 61.40p 60.01p 61.25p 95400
08/11/2016 62.25p 62.25p 61.80p 62.08p 88840
07/11/2016 62.80p 62.86p 62.35p 62.60p 93700
04/11/2016 64.60p 64.60p 62.00p 63.40p 181990
03/11/2016 64.00p 64.64p 64.00p 64.00p 40340
02/11/2016 65.15p 65.20p 64.46p 65.20p 345080
01/11/2016 64.90p 65.45p 64.90p 65.35p 98290
31/10/2016 65.50p 65.50p 64.45p 65.50p 89490
28/10/2016 64.58p 64.75p 64.70p 64.75p 0
27/10/2016 64.58p 64.70p 64.51p 64.70p 17570
26/10/2016 64.80p 65.30p 64.57p 64.82p 35450
25/10/2016 65.30p 65.38p 64.77p 65.15p 36100
24/10/2016 65.50p 65.60p 64.59p 65.10p 68040
21/10/2016 64.45p 65.28p 64.45p 65.10p 8090
20/10/2016 64.45p 65.05p 64.45p 65.05p 200
19/10/2016 64.45p 65.26p 64.45p 64.80p 74170
18/10/2016 65.70p 65.70p 65.25p 65.70p 11820
17/10/2016 64.20p 65.17p 64.20p 64.30p 30040
14/10/2016 64.00p 64.93p 64.00p 64.85p 26080
13/10/2016 64.80p 64.80p 64.80p 64.80p 2290
12/10/2016 65.20p 65.20p 64.22p 65.20p 74940
11/10/2016 65.20p 65.35p 65.20p 65.20p 22040
10/10/2016 64.35p 65.45p 63.94p 65.20p 60480
07/10/2016 64.45p 64.45p 63.35p 63.82p 45930
06/10/2016 63.30p 63.60p 63.00p 63.00p 14300
05/10/2016 63.95p 63.95p 63.10p 63.20p 37930
04/10/2016 64.00p 64.30p 63.50p 63.50p 342910
03/10/2016 62.95p 63.85p 61.79p 63.80p 61020
30/09/2016 62.30p 62.60p 61.55p 62.27p 43040
29/09/2016 63.70p 63.70p 62.50p 62.90p 39880
28/09/2016 62.55p 62.55p 62.30p 62.40p 182760
27/09/2016 62.50p 62.69p 62.50p 62.58p 111480
26/09/2016 62.20p 62.73p 62.20p 62.73p 31050
23/09/2016 62.60p 62.85p 62.35p 62.85p 10690
22/09/2016 62.60p 63.25p 62.20p 62.65p 24730
21/09/2016 62.50p 62.60p 61.35p 62.60p 25730
20/09/2016 60.95p 61.62p 60.95p 61.25p 34990
19/09/2016 61.85p 61.90p 60.47p 61.30p 93220
16/09/2016 60.30p 61.16p 60.30p 60.30p 94610
15/09/2016 60.30p 61.16p 60.30p 60.30p 15310
14/09/2016 60.30p 61.26p 60.30p 60.30p 23830
13/09/2016 60.30p 61.20p 60.30p 60.30p 55220
12/09/2016 60.50p 61.30p 60.30p 60.70p 668770
09/09/2016 62.10p 62.18p 61.60p 61.60p 50700
08/09/2016 62.30p 62.96p 62.15p 62.60p 11870
07/09/2016 62.05p 62.90p 62.00p 62.60p 41060
06/09/2016 62.00p 62.59p 62.00p 62.00p 69800
05/09/2016 62.05p 62.90p 62.00p 62.00p 13150
02/09/2016 63.35p 63.40p 61.50p 61.50p 101620
01/09/2016 63.00p 63.00p 61.66p 62.02p 53650
31/08/2016 61.50p 61.66p 61.50p 61.50p 28050
30/08/2016 61.35p 62.65p 61.30p 61.30p 12980
26/08/2016 62.00p 62.80p 61.40p 62.80p 91290
25/08/2016 61.35p 62.19p 61.35p 62.00p 46320
24/08/2016 61.30p 61.97p 61.30p 61.30p 24910
23/08/2016 61.75p 62.54p 61.50p 61.50p 283140
22/08/2016 62.00p 62.75p 61.62p 61.90p 69940
19/08/2016 62.00p 62.80p 62.00p 62.00p 63540
18/08/2016 62.20p 62.48p 62.14p 62.48p 32880
17/08/2016 62.50p 62.97p 62.00p 62.18p 63990
16/08/2016 61.76p 62.87p 61.76p 62.40p 107050
15/08/2016 62.75p 62.75p 61.40p 62.48p 116920
12/08/2016 61.35p 61.76p 60.98p 61.35p 176290
11/08/2016 61.50p 61.51p 60.90p 61.33p 67060
10/08/2016 61.05p 61.34p 60.83p 61.05p 73350
09/08/2016 60.10p 61.05p 60.10p 61.05p 44440
08/08/2016 60.50p 60.75p 60.12p 60.75p 23540
05/08/2016 59.94p 60.20p 59.80p 60.20p 83510
04/08/2016 59.30p 60.11p 59.30p 59.30p 32510
03/08/2016 59.20p 59.76p 58.86p 59.05p 131940
02/08/2016 59.95p 60.37p 59.43p 59.95p 33520
01/08/2016 60.40p 60.50p 59.90p 60.50p 27920
29/07/2016 60.00p 60.00p 59.93p 59.95p 24180
28/07/2016 59.50p 60.00p 59.27p 60.00p 92880
27/07/2016 59.20p 59.50p 58.90p 59.50p 22920
26/07/2016 59.45p 59.45p 58.90p 59.00p 77730
25/07/2016 59.15p 59.15p 58.05p 59.15p 88470
22/07/2016 58.50p 59.08p 57.82p 58.50p 110400
21/07/2016 58.35p 58.95p 57.45p 58.95p 106460
20/07/2016 57.40p 58.65p 57.13p 58.65p 144880
19/07/2016 57.00p 57.50p 56.94p 57.50p 67850
18/07/2016 56.50p 57.21p 55.99p 57.00p 157770
15/07/2016 57.00p 57.00p 55.86p 57.00p 27570
14/07/2016 56.20p 56.95p 55.90p 56.08p 176170
13/07/2016 55.60p 56.44p 55.60p 56.40p 215620
12/07/2016 55.00p 56.13p 54.72p 55.77p 245760
11/07/2016 55.15p 55.60p 53.70p 55.00p 168090
08/07/2016 54.10p 54.10p 53.02p 53.90p 91220
07/07/2016 54.10p 54.10p 53.20p 54.10p 118330

*Close Price adjusted for both dividends and splits