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
08/03/2016 55.90p 55.90p 54.40p 54.40p 73210
07/03/2016 56.10p 56.10p 56.10p 56.10p 260
04/03/2016 56.00p 56.10p 55.46p 56.10p 117280
03/03/2016 54.50p 56.00p 54.50p 56.00p 12680
02/03/2016 54.50p 55.27p 54.50p 54.50p 77540
01/03/2016 53.30p 54.40p 53.30p 54.30p 516000
29/02/2016 53.90p 53.90p 53.18p 53.90p 1290140
26/02/2016 53.35p 54.55p 52.70p 53.93p 56580
25/02/2016 52.70p 53.75p 52.70p 52.70p 71970
24/02/2016 52.50p 53.43p 52.50p 52.50p 9860
23/02/2016 53.11p 53.81p 53.10p 53.43p 82530
22/02/2016 52.00p 54.04p 52.00p 53.58p 104290
19/02/2016 51.99p 51.99p 51.57p 51.57p 2250
18/02/2016 52.00p 52.00p 51.55p 51.80p 47240
17/02/2016 51.00p 51.90p 50.50p 51.65p 285110
16/02/2016 51.00p 51.00p 50.20p 50.58p 94540
15/02/2016 50.90p 50.90p 49.55p 49.85p 39240
12/02/2016 49.20p 49.65p 48.90p 48.90p 193780
11/02/2016 50.50p 50.50p 48.93p 49.58p 163140
10/02/2016 50.50p 50.81p 50.00p 50.50p 38370
09/02/2016 52.55p 52.74p 50.00p 50.00p 344370
08/02/2016 53.50p 54.05p 52.70p 52.70p 110750
05/02/2016 54.55p 54.25p 54.05p 54.25p 0
04/02/2016 54.55p 54.55p 54.05p 54.05p 41600
03/02/2016 53.50p 54.02p 53.50p 53.50p 62420
02/02/2016 54.25p 54.25p 53.55p 53.90p 18560
01/02/2016 53.55p 54.20p 53.45p 53.55p 178720
29/01/2016 53.80p 53.90p 53.60p 53.90p 124370
28/01/2016 53.40p 53.40p 52.95p 52.95p 58390
27/01/2016 52.50p 52.50p 52.50p 52.50p 2430
26/01/2016 53.25p 53.30p 52.55p 52.90p 66250
25/01/2016 53.40p 53.90p 52.62p 53.40p 114420
22/01/2016 52.40p 53.20p 52.40p 52.40p 129980
21/01/2016 52.00p 52.75p 52.00p 52.35p 87210
20/01/2016 53.00p 53.40p 51.90p 52.40p 41190
19/01/2016 54.10p 54.95p 54.05p 54.05p 116090
18/01/2016 54.00p 54.55p 53.98p 54.07p 59400
15/01/2016 55.00p 55.64p 54.30p 54.37p 87530
14/01/2016 56.35p 56.65p 55.10p 55.10p 97220
13/01/2016 57.85p 58.07p 57.10p 57.20p 171000
12/01/2016 57.10p 57.85p 56.78p 57.55p 57480
11/01/2016 57.70p 57.70p 57.20p 57.20p 80290
08/01/2016 57.60p 57.70p 57.00p 57.60p 144800
07/01/2016 57.00p 57.35p 56.50p 56.90p 233310
06/01/2016 58.10p 58.95p 58.10p 58.10p 25820
05/01/2016 58.80p 59.00p 58.20p 58.60p 72800
04/01/2016 57.75p 59.00p 57.60p 58.10p 99800
31/12/2015 59.00p 59.00p 58.25p 59.00p 42530
30/12/2015 57.60p 58.60p 57.60p 58.30p 259180
29/12/2015 58.00p 58.50p 57.40p 57.60p 112020
24/12/2015 58.00p 58.00p 57.40p 57.60p 29620
23/12/2015 56.50p 58.00p 56.33p 58.00p 149410
22/12/2015 56.50p 56.50p 55.90p 56.50p 62980
21/12/2015 56.20p 56.50p 55.80p 55.90p 136770
18/12/2015 55.20p 56.10p 55.20p 56.10p 44310
17/12/2015 55.30p 56.30p 55.30p 55.30p 46490
16/12/2015 55.30p 55.30p 54.86p 55.30p 25360
15/12/2015 54.60p 55.30p 54.60p 54.60p 65790
14/12/2015 54.20p 55.20p 54.20p 54.25p 215870
11/12/2015 54.60p 55.10p 54.20p 54.65p 109500
10/12/2015 54.60p 55.28p 54.60p 54.60p 112700
09/12/2015 55.35p 55.40p 54.65p 55.00p 74300
08/12/2015 55.20p 55.35p 54.40p 54.90p 15960
07/12/2015 54.70p 55.00p 54.16p 54.40p 116010
04/12/2015 53.81p 54.40p 53.81p 54.00p 42950
03/12/2015 53.80p 54.46p 53.50p 54.00p 253160
02/12/2015 53.35p 53.60p 53.35p 53.58p 9970
01/12/2015 52.66p 53.40p 52.44p 52.95p 215760
30/11/2015 52.50p 52.64p 52.50p 52.60p 28940
27/11/2015 52.60p 52.50p 52.50p 52.50p 0
26/11/2015 52.60p 52.60p 52.35p 52.50p 30000
25/11/2015 52.61p 52.61p 52.53p 52.53p 22600
24/11/2015 52.47p 52.50p 52.34p 52.50p 180160
23/11/2015 52.40p 52.70p 52.40p 52.40p 176240
20/11/2015 52.40p 52.61p 52.40p 52.55p 67570
19/11/2015 52.42p 52.55p 52.16p 52.55p 63840
18/11/2015 52.28p 52.50p 51.89p 52.25p 68820
17/11/2015 52.00p 52.60p 52.00p 52.00p 103180
16/11/2015 51.40p 51.60p 51.40p 51.60p 47870
13/11/2015 52.60p 52.60p 52.00p 52.00p 95220
12/11/2015 53.00p 53.85p 52.80p 52.80p 63340
11/11/2015 53.00p 53.50p 52.80p 53.00p 164700
10/11/2015 53.00p 53.52p 52.80p 52.80p 145630
09/11/2015 53.00p 54.00p 53.00p 53.00p 24660
06/11/2015 53.40p 53.50p 53.40p 53.40p 31610
05/11/2015 53.60p 53.97p 53.40p 53.40p 51540
04/11/2015 53.60p 54.20p 53.30p 53.60p 222580
03/11/2015 53.40p 54.00p 53.40p 53.40p 10630
02/11/2015 53.60p 54.12p 53.60p 53.60p 8930
30/10/2015 54.05p 54.28p 53.60p 53.60p 158280
29/10/2015 54.50p 54.50p 53.60p 54.00p 83480
28/10/2015 54.52p 54.52p 53.80p 54.15p 68780
27/10/2015 53.80p 54.35p 53.80p 53.80p 11910
26/10/2015 54.20p 54.48p 53.80p 53.90p 30580
23/10/2015 54.50p 54.79p 54.41p 54.60p 34150
22/10/2015 53.90p 54.50p 53.85p 54.30p 21920
21/10/2015 54.30p 54.55p 54.30p 54.30p 54290
20/10/2015 54.25p 54.62p 54.18p 54.25p 36390
19/10/2015 54.50p 54.50p 54.18p 54.50p 46640
16/10/2015 54.80p 54.80p 54.40p 54.40p 3590
15/10/2015 54.40p 54.40p 53.89p 54.40p 21130
14/10/2015 53.90p 54.30p 53.80p 54.30p 106580
13/10/2015 54.80p 54.80p 54.12p 54.50p 37140
12/10/2015 54.80p 54.80p 54.30p 54.60p 149060
09/10/2015 54.40p 54.60p 54.07p 54.60p 66760
08/10/2015 54.40p 54.40p 53.94p 54.40p 29330
07/10/2015 54.30p 54.40p 53.55p 54.40p 45770
06/10/2015 54.10p 54.20p 53.35p 54.20p 103270
05/10/2015 53.60p 54.10p 53.16p 53.55p 72600
02/10/2015 52.70p 52.80p 52.02p 52.80p 29340
01/10/2015 51.28p 51.90p 51.70p 51.90p 0
30/09/2015 51.28p 51.80p 51.28p 51.70p 48610
29/09/2015 50.50p 51.50p 50.50p 51.50p 93220
28/09/2015 51.90p 51.90p 51.90p 51.90p 1620
25/09/2015 51.60p 52.50p 51.60p 52.05p 20660
24/09/2015 51.50p 51.50p 51.50p 51.50p 1710
23/09/2015 51.40p 51.80p 51.40p 51.40p 23890
22/09/2015 51.29p 52.00p 51.19p 51.35p 20000
21/09/2015 52.00p 52.00p 51.86p 52.00p 3950
18/09/2015 51.50p 52.00p 51.20p 52.00p 62590
17/09/2015 52.70p 52.70p 52.20p 52.70p 19440
16/09/2015 52.60p 52.60p 52.20p 52.20p 65880
15/09/2015 52.60p 52.60p 51.83p 52.50p 30110
14/09/2015 52.50p 52.50p 51.85p 52.50p 5390
11/09/2015 51.80p 51.75p 51.70p 51.70p 0
10/09/2015 51.80p 52.26p 51.50p 51.75p 40050
09/09/2015 52.30p 52.50p 51.00p 52.30p 27430
08/09/2015 50.50p 51.00p 50.50p 51.00p 30000
07/09/2015 50.50p 51.10p 50.00p 50.65p 36810
04/09/2015 50.00p 50.96p 50.00p 50.00p 3070
03/09/2015 50.85p 51.30p 50.60p 50.60p 102530
02/09/2015 50.00p 50.50p 49.58p 50.00p 190920
01/09/2015 50.00p 50.13p 49.00p 49.00p 63160
28/08/2015 50.80p 50.90p 50.41p 50.80p 207230
27/08/2015 49.00p 50.50p 48.99p 50.25p 163030
26/08/2015 48.59p 48.79p 47.98p 48.20p 85210
25/08/2015 47.00p 48.79p 46.45p 48.40p 236990
24/08/2015 49.10p 49.10p 45.80p 46.00p 531430
21/08/2015 51.00p 51.30p 49.50p 50.00p 300360
20/08/2015 51.50p 52.10p 51.50p 51.63p 100270
19/08/2015 52.80p 52.80p 51.70p 52.05p 108750
18/08/2015 53.00p 53.00p 52.62p 52.80p 98810
17/08/2015 52.67p 52.82p 52.62p 52.80p 22370
14/08/2015 52.80p 52.80p 52.75p 52.78p 20000
13/08/2015 52.56p 52.90p 52.50p 52.75p 107340
12/08/2015 52.90p 52.90p 52.15p 52.90p 109590
11/08/2015 53.31p 53.31p 52.85p 52.85p 40090
10/08/2015 53.49p 53.49p 53.00p 53.13p 56480
07/08/2015 53.10p 53.10p 53.00p 53.00p 10000
06/08/2015 52.81p 53.02p 52.81p 53.02p 10150
05/08/2015 53.00p 53.10p 52.97p 53.00p 2800
04/08/2015 53.15p 53.15p 52.97p 53.00p 51210
03/08/2015 53.20p 53.20p 52.41p 53.20p 80210
31/07/2015 53.30p 53.30p 52.60p 53.30p 154160
30/07/2015 52.90p 53.05p 52.88p 53.05p 12910
29/07/2015 53.02p 53.02p 52.59p 52.90p 108580
28/07/2015 52.97p 53.21p 52.55p 52.75p 124580
27/07/2015 52.50p 53.03p 52.30p 52.55p 50270
24/07/2015 52.80p 53.17p 52.60p 52.88p 55870
23/07/2015 52.60p 53.25p 52.55p 52.60p 192200
22/07/2015 52.50p 53.12p 52.50p 52.55p 33840
21/07/2015 53.10p 53.20p 52.68p 52.80p 103670
20/07/2015 52.91p 53.30p 52.51p 52.90p 179840
17/07/2015 52.97p 52.97p 52.70p 52.88p 172150
16/07/2015 52.90p 53.30p 52.90p 52.90p 67740
15/07/2015 52.50p 52.63p 52.50p 52.55p 30930
14/07/2015 53.30p 53.30p 52.78p 52.78p 0
13/07/2015 53.30p 53.30p 52.59p 53.30p 274000
10/07/2015 52.40p 52.76p 52.19p 52.40p 131200
09/07/2015 51.50p 51.66p 51.45p 51.50p 103450
08/07/2015 51.25p 51.78p 51.05p 51.25p 39720
07/07/2015 52.30p 52.30p 51.80p 51.90p 62620
06/07/2015 52.15p 52.21p 51.44p 51.90p 97430
03/07/2015 52.70p 52.70p 52.21p 52.70p 92080
02/07/2015 52.15p 52.75p 52.15p 52.28p 46590
01/07/2015 52.40p 52.63p 52.02p 52.15p 125490
30/06/2015 52.30p 52.30p 51.30p 51.50p 162240
29/06/2015 51.80p 52.50p 51.28p 52.07p 696630
26/06/2015 52.90p 52.90p 52.62p 52.90p 3120
25/06/2015 53.45p 53.45p 52.50p 53.05p 175320
24/06/2015 53.95p 54.00p 53.37p 54.00p 29530
23/06/2015 53.25p 53.95p 53.25p 53.50p 51350
22/06/2015 53.40p 53.92p 53.40p 53.70p 237110
19/06/2015 53.10p 53.10p 52.46p 52.80p 40560
18/06/2015 52.95p 52.95p 52.45p 52.85p 104870
17/06/2015 52.85p 53.10p 52.40p 52.85p 156440
16/06/2015 53.00p 53.00p 52.55p 52.75p 39620
15/06/2015 53.35p 53.35p 52.60p 52.60p 33990
12/06/2015 53.55p 53.55p 53.00p 53.00p 31930
11/06/2015 53.15p 53.83p 53.10p 53.10p 55610
10/06/2015 53.95p 53.95p 53.50p 53.60p 111020
09/06/2015 53.90p 53.90p 53.10p 53.10p 3350
08/06/2015 54.05p 54.05p 53.40p 53.40p 43420
05/06/2015 53.80p 54.07p 53.60p 53.90p 65440
04/06/2015 54.00p 54.40p 53.93p 54.40p 36050
03/06/2015 52.75p 54.20p 52.75p 54.15p 49380
02/06/2015 53.80p 53.80p 52.65p 53.60p 117490
01/06/2015 52.90p 53.67p 52.90p 53.32p 59130
29/05/2015 52.86p 53.37p 52.85p 53.07p 20940
28/05/2015 52.70p 53.40p 52.70p 52.85p 66240

*Close Price adjusted for both dividends and splits