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
08/08/2014 46.79p 47.00p 46.13p 46.51p 139920
07/08/2014 47.02p 47.35p 46.77p 46.77p 99430
06/08/2014 48.02p 48.29p 47.00p 47.00p 215920
05/08/2014 48.29p 48.29p 48.02p 48.29p 11250
04/08/2014 48.00p 48.29p 48.00p 48.29p 111440
01/08/2014 48.60p 49.24p 48.05p 48.05p 175930
31/07/2014 49.43p 49.49p 49.16p 49.24p 92320
30/07/2014 49.43p 49.43p 49.40p 49.40p 16620
29/07/2014 49.53p 49.75p 49.53p 49.71p 102660
28/07/2014 49.90p 50.12p 49.74p 49.74p 98500
25/07/2014 50.00p 50.42p 50.00p 50.02p 39980
24/07/2014 50.10p 50.44p 50.05p 50.30p 36410
23/07/2014 50.10p 50.42p 50.05p 50.05p 44100
22/07/2014 50.28p 50.28p 50.10p 50.25p 39450
21/07/2014 50.50p 50.80p 50.33p 50.33p 68880
18/07/2014 50.92p 51.02p 50.65p 50.80p 1840
17/07/2014 51.20p 51.20p 51.02p 51.02p 8610
16/07/2014 50.98p 51.43p 50.94p 51.15p 137050
15/07/2014 51.28p 51.28p 51.00p 51.15p 8750
14/07/2014 51.00p 51.14p 50.87p 51.00p 38300
11/07/2014 50.77p 51.00p 50.77p 51.00p 57900
10/07/2014 51.18p 51.18p 50.89p 50.93p 47660
09/07/2014 51.32p 51.32p 50.92p 51.15p 17330
08/07/2014 51.25p 51.70p 51.20p 51.30p 93050
07/07/2014 51.38p 51.53p 51.38p 51.50p 9580
04/07/2014 51.53p 51.70p 51.50p 51.50p 79000
03/07/2014 51.65p 51.74p 51.33p 51.70p 42890
02/07/2014 51.65p 51.70p 51.20p 51.20p 55250
01/07/2014 51.50p 51.65p 51.45p 51.45p 35260
30/06/2014 51.50p 51.50p 51.50p 51.50p 20000
27/06/2014 51.20p 51.53p 51.20p 51.20p 6940
26/06/2014 51.20p 51.63p 51.20p 51.20p 75420
25/06/2014 51.45p 52.20p 51.42p 51.50p 92240
24/06/2014 52.15p 52.55p 52.00p 52.20p 306180
23/06/2014 52.15p 52.85p 52.15p 52.50p 5950
20/06/2014 52.90p 52.95p 52.62p 52.80p 73610
19/06/2014 52.90p 52.90p 52.62p 52.90p 84160
18/06/2014 52.85p 52.85p 52.30p 52.75p 342450
17/06/2014 52.70p 53.00p 52.50p 52.50p 130640
16/06/2014 53.20p 53.20p 52.89p 53.00p 134300
13/06/2014 53.70p 54.00p 53.18p 53.20p 143830
12/06/2014 54.25p 54.25p 53.71p 54.00p 56740
11/06/2014 53.93p 53.93p 53.83p 53.83p 54770
10/06/2014 53.85p 54.00p 53.65p 53.65p 58210
09/06/2014 53.85p 53.99p 53.80p 53.80p 53060
06/06/2014 53.65p 54.10p 53.65p 53.80p 96090
05/06/2014 53.00p 54.05p 53.00p 53.95p 308970
04/06/2014 53.60p 53.65p 53.10p 53.60p 201960
03/06/2014 53.65p 53.65p 53.26p 53.28p 46080
02/06/2014 53.25p 53.65p 52.86p 53.65p 296190
30/05/2014 52.55p 53.25p 52.55p 52.65p 22060
29/05/2014 52.55p 53.25p 52.55p 52.65p 21020
28/05/2014 52.55p 53.25p 52.55p 52.70p 37000
27/05/2014 52.55p 53.24p 52.55p 52.55p 113030
23/05/2014 52.60p 52.99p 52.55p 52.55p 20140
22/05/2014 52.60p 53.19p 52.55p 52.55p 22720
21/05/2014 52.55p 52.96p 52.55p 52.55p 62420
20/05/2014 52.70p 53.07p 52.70p 52.70p 82630
19/05/2014 53.60p 54.15p 52.80p 52.80p 355110
16/05/2014 53.60p 54.05p 53.60p 53.60p 84570
15/05/2014 54.23p 54.24p 53.75p 53.93p 127210
14/05/2014 54.20p 54.23p 53.80p 53.97p 43980
13/05/2014 53.80p 54.30p 53.40p 54.30p 268430
12/05/2014 53.80p 53.80p 53.50p 53.80p 64920
09/05/2014 53.63p 53.65p 53.55p 53.55p 3680
08/05/2014 53.67p 53.81p 53.55p 53.65p 71910
07/05/2014 53.70p 53.72p 53.39p 53.55p 88750
06/05/2014 53.56p 53.92p 53.56p 53.78p 17330
02/05/2014 53.92p 53.92p 53.45p 53.78p 153920
01/05/2014 53.60p 53.95p 53.60p 53.70p 124040
30/04/2014 54.00p 54.00p 53.78p 54.00p 94040
29/04/2014 53.63p 54.05p 53.63p 53.78p 52680
28/04/2014 54.05p 54.05p 53.65p 54.05p 181310
25/04/2014 53.65p 54.20p 53.65p 53.65p 11600
24/04/2014 54.15p 54.30p 53.50p 54.20p 314530
23/04/2014 53.50p 54.00p 53.50p 53.50p 47120
22/04/2014 53.50p 54.04p 53.50p 53.50p 97240
17/04/2014 53.50p 54.00p 53.50p 53.50p 85240
16/04/2014 53.90p 54.25p 53.90p 53.95p 39080
15/04/2014 54.15p 54.15p 53.47p 54.00p 93580
14/04/2014 53.61p 54.40p 53.57p 53.80p 141080
11/04/2014 54.40p 54.60p 53.70p 54.40p 156470
10/04/2014 54.40p 55.00p 54.20p 54.20p 211740
09/04/2014 54.30p 54.57p 54.10p 54.30p 433930
08/04/2014 54.20p 54.58p 54.10p 54.10p 161030
07/04/2014 54.25p 54.70p 54.20p 54.20p 41890
04/04/2014 54.70p 55.15p 54.70p 54.70p 56420
03/04/2014 54.75p 54.90p 54.20p 54.85p 139390
02/04/2014 54.20p 54.75p 54.20p 54.20p 115860
01/04/2014 54.75p 54.80p 54.00p 54.80p 47090
31/03/2014 54.35p 54.75p 54.00p 54.00p 32590
28/03/2014 54.00p 54.60p 54.00p 54.00p 137540
27/03/2014 54.30p 54.72p 54.00p 54.00p 277470
26/03/2014 54.95p 55.05p 54.30p 54.50p 715390
25/03/2014 54.30p 54.88p 54.30p 54.30p 29210
24/03/2014 54.35p 55.00p 54.35p 54.35p 234060
21/03/2014 54.30p 54.95p 54.30p 54.40p 405110
20/03/2014 55.00p 55.00p 54.41p 55.00p 81910
19/03/2014 55.10p 55.10p 54.60p 55.10p 15220
18/03/2014 54.61p 55.00p 54.61p 54.80p 244200
17/03/2014 54.65p 55.00p 54.00p 54.55p 131180
14/03/2014 54.50p 55.00p 54.00p 54.00p 200220
13/03/2014 55.00p 55.00p 54.63p 55.00p 81220
12/03/2014 54.90p 55.00p 54.60p 55.00p 68780
11/03/2014 55.00p 55.00p 54.74p 55.00p 182620
10/03/2014 54.90p 55.00p 54.50p 55.00p 101940
07/03/2014 54.70p 54.89p 54.50p 54.70p 113120
06/03/2014 54.65p 54.70p 54.00p 54.70p 156370
05/03/2014 54.70p 54.70p 54.00p 54.00p 225390
04/03/2014 54.55p 54.70p 54.05p 54.70p 108380
03/03/2014 53.55p 54.05p 53.55p 54.05p 65270
28/02/2014 54.30p 54.30p 53.81p 54.00p 92970
27/02/2014 54.30p 54.30p 53.91p 54.30p 142810
26/02/2014 54.00p 54.50p 53.96p 54.00p 86860
25/02/2014 53.90p 54.50p 53.79p 54.50p 378300
24/02/2014 53.40p 53.90p 53.04p 53.90p 142060
21/02/2014 53.20p 53.40p 52.78p 53.40p 89600
20/02/2014 53.20p 53.20p 52.80p 53.20p 68100
19/02/2014 53.30p 53.40p 53.25p 53.35p 71060
18/02/2014 52.35p 53.50p 52.35p 53.30p 162010
17/02/2014 52.55p 52.90p 52.35p 52.90p 265020
14/02/2014 52.60p 52.60p 51.86p 52.55p 136860
13/02/2014 52.50p 52.50p 52.35p 52.50p 83770
12/02/2014 52.30p 52.50p 51.70p 52.50p 295690
11/02/2014 51.70p 52.28p 51.70p 51.70p 91300
10/02/2014 51.60p 52.39p 51.60p 51.60p 411100
07/02/2014 52.20p 52.35p 51.60p 51.60p 98880
06/02/2014 51.60p 52.28p 51.60p 51.60p 48200
05/02/2014 51.20p 51.74p 51.20p 51.20p 29390
04/02/2014 51.50p 51.80p 51.20p 51.20p 117660
03/02/2014 51.90p 52.35p 51.50p 51.50p 183790
31/01/2014 52.50p 52.55p 51.90p 51.90p 252630
30/01/2014 52.50p 52.60p 52.00p 52.00p 572950
29/01/2014 52.75p 52.95p 52.20p 52.60p 854280
28/01/2014 52.20p 52.80p 52.20p 52.20p 146790
27/01/2014 53.10p 53.20p 52.20p 52.20p 280860
24/01/2014 54.00p 54.80p 53.20p 53.20p 272690
23/01/2014 55.30p 55.30p 54.40p 54.40p 119280
22/01/2014 54.90p 55.04p 54.56p 54.80p 559220
21/01/2014 54.70p 55.00p 54.51p 54.70p 568480
20/01/2014 54.50p 54.90p 54.00p 54.40p 336980
17/01/2014 54.40p 54.70p 54.00p 54.00p 307980
16/01/2014 53.80p 54.20p 53.80p 53.80p 167990
15/01/2014 53.90p 54.20p 53.20p 54.20p 522780
14/01/2014 53.50p 53.80p 53.20p 53.20p 170550
13/01/2014 53.20p 53.40p 52.90p 52.90p 106930
10/01/2014 53.20p 53.20p 53.15p 53.20p 8620
09/01/2014 53.20p 53.20p 53.19p 53.20p 16250
08/01/2014 53.15p 53.20p 52.70p 53.20p 127320
07/01/2014 52.35p 53.00p 51.95p 53.00p 208950
06/01/2014 52.40p 52.40p 51.80p 51.80p 380500
03/01/2014 51.70p 52.39p 51.70p 51.70p 58670
02/01/2014 51.60p 52.19p 51.30p 51.60p 224590
31/12/2013 51.35p 51.84p 51.30p 51.30p 5000
30/12/2013 51.80p 51.80p 51.10p 51.10p 32230
27/12/2013 51.80p 51.80p 51.31p 51.45p 41930
24/12/2013 51.10p 51.80p 51.10p 51.10p 24360
23/12/2013 51.60p 51.70p 51.30p 51.70p 97320
20/12/2013 51.30p 51.30p 50.70p 51.30p 56800
19/12/2013 50.70p 51.30p 50.30p 50.70p 41790
18/12/2013 50.30p 50.67p 50.30p 50.30p 25800
17/12/2013 50.70p 50.76p 50.20p 50.20p 173090
16/12/2013 50.05p 50.50p 50.05p 50.30p 182390
13/12/2013 50.05p 50.30p 50.05p 50.10p 43350
12/12/2013 50.40p 50.40p 50.10p 50.20p 320250
11/12/2013 50.10p 50.37p 50.05p 50.10p 87340
10/12/2013 50.40p 50.60p 50.30p 50.30p 342460
09/12/2013 50.25p 50.70p 50.25p 50.25p 2118020
06/12/2013 50.30p 50.60p 50.25p 50.25p 185050
05/12/2013 50.40p 50.80p 50.25p 50.25p 314240
04/12/2013 50.65p 51.00p 50.40p 50.40p 779090
03/12/2013 51.10p 51.50p 50.50p 50.60p 541660
02/12/2013 51.40p 51.50p 51.31p 51.50p 134070
29/11/2013 51.40p 51.40p 50.90p 50.90p 170660
28/11/2013 51.00p 51.35p 50.90p 50.90p 221740
27/11/2013 51.00p 51.00p 50.55p 50.55p 30480
26/11/2013 51.00p 51.00p 50.60p 50.70p 70580
25/11/2013 51.00p 51.00p 50.50p 50.50p 224540
22/11/2013 50.50p 51.00p 50.50p 50.50p 59540
21/11/2013 51.00p 51.00p 50.50p 51.00p 47190
20/11/2013 50.65p 50.95p 50.50p 50.50p 104070
19/11/2013 50.55p 51.00p 50.55p 51.00p 99300
18/11/2013 51.00p 51.00p 50.66p 51.00p 52950
15/11/2013 50.90p 51.00p 50.80p 51.00p 63990
14/11/2013 50.80p 50.90p 50.10p 50.90p 111890
13/11/2013 50.90p 50.90p 50.10p 50.10p 227500
12/11/2013 50.80p 50.90p 50.40p 50.90p 239640
11/11/2013 50.80p 50.80p 50.53p 50.80p 202000
08/11/2013 50.80p 50.80p 50.42p 50.80p 116050
07/11/2013 50.80p 50.80p 50.45p 50.80p 176660
06/11/2013 50.60p 50.70p 50.58p 50.70p 129900
05/11/2013 50.60p 50.60p 50.20p 50.60p 100220
04/11/2013 50.50p 50.60p 50.15p 50.20p 256170
01/11/2013 50.50p 50.50p 50.16p 50.50p 176700
31/10/2013 50.50p 50.50p 50.30p 50.50p 52020
30/10/2013 50.50p 50.50p 50.37p 50.50p 138180
29/10/2013 50.30p 50.40p 50.04p 50.40p 225120
28/10/2013 50.30p 50.30p 49.87p 50.30p 190310
25/10/2013 50.30p 50.30p 49.87p 50.30p 154780
24/10/2013 50.30p 50.30p 50.05p 50.05p 157560

*Close Price adjusted for both dividends and splits