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
23/10/2013 50.00p 50.30p 50.00p 50.30p 809780
22/10/2013 50.30p 50.30p 49.85p 50.25p 182620
21/10/2013 50.30p 50.30p 49.77p 50.30p 128600
18/10/2013 49.80p 49.97p 49.70p 49.89p 77540
17/10/2013 49.60p 49.80p 49.20p 49.70p 406190
16/10/2013 49.59p 49.59p 49.40p 49.40p 21340
15/10/2013 49.50p 49.60p 49.29p 49.45p 391990
14/10/2013 49.50p 49.60p 49.10p 49.10p 138930
11/10/2013 49.50p 49.60p 49.40p 49.60p 105630
10/10/2013 49.30p 49.40p 49.22p 49.40p 159860
09/10/2013 49.30p 49.30p 48.87p 49.30p 47390
08/10/2013 48.85p 49.23p 48.85p 49.15p 470090
07/10/2013 49.00p 49.16p 48.87p 48.90p 161310
04/10/2013 49.16p 49.16p 48.94p 49.00p 24400
03/10/2013 49.10p 49.30p 48.80p 49.00p 117460
02/10/2013 49.12p 49.55p 49.10p 49.10p 23970
01/10/2013 49.60p 49.60p 49.10p 49.10p 20980
30/09/2013 49.46p 49.46p 49.10p 49.10p 164800
27/09/2013 49.80p 49.85p 49.50p 49.50p 376770
26/09/2013 49.50p 49.80p 49.50p 49.50p 90290
25/09/2013 49.38p 49.80p 49.35p 49.35p 52900
24/09/2013 49.80p 49.85p 49.45p 49.85p 47870
23/09/2013 49.48p 49.80p 49.45p 49.45p 241730
20/09/2013 49.32p 49.70p 49.20p 49.70p 98460
19/09/2013 49.50p 49.50p 49.20p 49.20p 197230
18/09/2013 49.30p 49.30p 48.80p 48.80p 222680
17/09/2013 49.30p 49.30p 48.80p 48.95p 64110
16/09/2013 49.10p 49.60p 49.10p 49.25p 209120
13/09/2013 48.90p 48.90p 48.40p 48.40p 604240
12/09/2013 48.70p 48.90p 48.40p 48.40p 243410
11/09/2013 48.60p 48.84p 48.50p 48.50p 568210
10/09/2013 48.53p 48.76p 48.40p 48.60p 65890
09/09/2013 48.43p 48.84p 48.40p 48.40p 103650
06/09/2013 48.43p 48.90p 48.43p 48.90p 71120
05/09/2013 48.80p 48.90p 48.70p 48.90p 190560
04/09/2013 48.80p 48.80p 48.30p 48.30p 56630
03/09/2013 48.80p 48.80p 48.33p 48.80p 33100
02/09/2013 48.40p 48.67p 48.20p 48.50p 110970
30/08/2013 48.53p 48.81p 48.20p 48.20p 206680
29/08/2013 48.90p 48.90p 48.50p 48.50p 76820
28/08/2013 49.00p 49.00p 48.54p 48.90p 18180
27/08/2013 49.00p 49.00p 48.70p 49.00p 46380
23/08/2013 49.00p 49.00p 48.75p 49.00p 198190
22/08/2013 48.70p 48.77p 48.34p 48.75p 133850
21/08/2013 48.50p 48.77p 48.48p 48.60p 46210
20/08/2013 48.53p 48.95p 48.50p 48.50p 23200
19/08/2013 49.10p 49.10p 48.95p 48.95p 26540
16/08/2013 48.97p 49.00p 48.90p 48.95p 116180
15/08/2013 49.00p 49.17p 48.81p 48.90p 138810
14/08/2013 49.17p 49.17p 48.86p 49.00p 115170
13/08/2013 49.17p 49.17p 48.90p 49.05p 88840
12/08/2013 49.20p 49.20p 48.80p 49.00p 93680
09/08/2013 49.18p 49.18p 48.80p 49.00p 3680
08/08/2013 48.83p 49.28p 48.80p 48.80p 104530
07/08/2013 49.10p 49.20p 48.76p 49.20p 103960
06/08/2013 49.10p 49.10p 48.67p 48.90p 95620
05/08/2013 48.90p 49.05p 48.74p 48.85p 83580
02/08/2013 48.70p 48.90p 48.40p 48.90p 50630
01/08/2013 48.40p 48.60p 48.23p 48.40p 155970
31/07/2013 48.38p 48.38p 48.18p 48.32p 133370
30/07/2013 48.18p 48.35p 48.18p 48.32p 53380
29/07/2013 48.35p 48.35p 48.15p 48.32p 20850
26/07/2013 48.43p 48.70p 48.15p 48.15p 100550
25/07/2013 48.43p 48.67p 48.35p 48.35p 30870
24/07/2013 48.70p 48.70p 48.40p 48.40p 11780
23/07/2013 48.50p 48.72p 48.30p 48.63p 130020
22/07/2013 48.70p 48.70p 48.22p 48.53p 61330
19/07/2013 48.59p 48.59p 48.45p 48.45p 46370
18/07/2013 48.60p 48.70p 48.18p 48.45p 53960
17/07/2013 48.50p 48.50p 48.20p 48.20p 70050
16/07/2013 48.38p 48.64p 48.35p 48.55p 190290
15/07/2013 48.50p 48.70p 48.50p 48.63p 158300
12/07/2013 48.73p 48.73p 48.52p 48.65p 177180
11/07/2013 48.68p 48.68p 48.55p 48.55p 193550
10/07/2013 48.38p 48.45p 48.38p 48.45p 15970
09/07/2013 48.02p 48.43p 48.02p 48.20p 134350
08/07/2013 48.00p 48.18p 47.78p 48.00p 49300
05/07/2013 47.50p 47.90p 47.50p 47.81p 95150
04/07/2013 47.22p 47.70p 47.22p 47.70p 35890
03/07/2013 47.02p 47.45p 46.90p 46.90p 365930
02/07/2013 47.55p 47.66p 47.29p 47.45p 145620
01/07/2013 47.46p 47.49p 47.31p 47.31p 23570
28/06/2013 47.00p 47.50p 46.95p 47.35p 105750
27/06/2013 46.80p 46.95p 46.54p 46.95p 137270
26/06/2013 46.43p 46.73p 46.40p 46.40p 35850
25/06/2013 47.00p 47.10p 46.70p 46.70p 44680
24/06/2013 47.60p 47.60p 46.70p 46.70p 340880
21/06/2013 47.50p 47.70p 47.40p 47.40p 2721600
20/06/2013 48.00p 48.32p 47.20p 47.60p 666080
19/06/2013 48.32p 48.32p 48.30p 48.32p 373680
18/06/2013 48.15p 48.30p 48.10p 48.30p 652040
17/06/2013 48.00p 48.24p 47.79p 48.15p 212500
14/06/2013 47.50p 48.00p 47.50p 48.00p 1162480
13/06/2013 47.25p 47.55p 46.70p 47.50p 227020
12/06/2013 47.55p 47.70p 47.00p 47.55p 39840
11/06/2013 48.15p 48.35p 47.50p 47.60p 97250
10/06/2013 48.58p 48.58p 48.30p 48.35p 68320
07/06/2013 48.75p 48.75p 48.47p 48.58p 51700
06/06/2013 49.15p 49.35p 48.60p 48.85p 58070
05/06/2013 49.52p 49.58p 48.99p 49.25p 55640
04/06/2013 49.52p 49.61p 49.40p 49.58p 26760
03/06/2013 49.50p 49.60p 49.03p 49.52p 60260
31/05/2013 49.70p 49.76p 49.40p 49.60p 109040
30/05/2013 49.55p 49.90p 49.10p 49.70p 109310
29/05/2013 49.75p 49.90p 49.10p 49.55p 68600
28/05/2013 49.55p 50.00p 49.48p 49.85p 391600
24/05/2013 49.60p 49.68p 49.00p 49.48p 31000
23/05/2013 49.85p 49.85p 49.20p 49.60p 146310
22/05/2013 50.25p 50.41p 50.00p 50.35p 298050
21/05/2013 50.10p 50.45p 50.00p 50.25p 236730
20/05/2013 50.10p 50.25p 50.10p 50.10p 64530
17/05/2013 50.05p 50.15p 49.91p 50.10p 97180
16/05/2013 50.05p 50.15p 49.90p 50.05p 99530
15/05/2013 50.00p 50.15p 49.81p 50.05p 211380
14/05/2013 50.00p 50.15p 49.80p 50.00p 170550
13/05/2013 50.00p 50.04p 49.80p 50.00p 57200
10/05/2013 49.85p 50.00p 49.80p 50.00p 119940
09/05/2013 49.85p 50.15p 49.50p 49.85p 67650
08/05/2013 50.10p 50.27p 49.50p 49.85p 259160
07/05/2013 50.10p 50.20p 50.00p 50.10p 64970
03/05/2013 50.10p 50.18p 50.00p 50.10p 123320
02/05/2013 50.28p 50.29p 50.10p 50.10p 44860
01/05/2013 50.30p 50.35p 50.20p 50.28p 121380
30/04/2013 50.30p 50.40p 50.23p 50.30p 262950
29/04/2013 50.30p 50.35p 50.20p 50.30p 77070
26/04/2013 50.30p 50.40p 50.20p 50.30p 257630
25/04/2013 50.30p 50.35p 50.30p 50.30p 26980
24/04/2013 50.30p 50.40p 50.22p 50.30p 291970
23/04/2013 50.30p 50.40p 50.20p 50.30p 445610
22/04/2013 50.30p 50.40p 50.20p 50.30p 382510
19/04/2013 50.40p 50.46p 50.15p 50.30p 453100
18/04/2013 50.45p 50.46p 50.32p 50.40p 41180
17/04/2013 50.55p 50.65p 50.30p 50.50p 69200
16/04/2013 50.55p 50.73p 50.30p 50.55p 291700
15/04/2013 51.05p 51.06p 50.45p 50.70p 117000
12/04/2013 51.25p 51.37p 50.75p 51.05p 103930
11/04/2013 51.30p 51.37p 51.22p 51.30p 33190
10/04/2013 51.00p 51.27p 50.90p 51.25p 197010
09/04/2013 51.00p 51.04p 50.90p 50.90p 53360
08/04/2013 50.95p 51.08p 50.72p 51.00p 109040
05/04/2013 51.10p 51.10p 50.50p 50.95p 311070
04/04/2013 51.50p 51.60p 50.80p 51.10p 170180
03/04/2013 52.00p 52.02p 51.44p 51.60p 252010
02/04/2013 51.93p 52.02p 51.70p 52.00p 189570
28/03/2013 51.93p 52.02p 51.75p 51.93p 39510
27/03/2013 52.18p 52.25p 51.70p 51.93p 251240
26/03/2013 52.05p 52.44p 52.00p 52.18p 87460
25/03/2013 52.30p 52.50p 51.84p 52.05p 318800
22/03/2013 52.15p 52.38p 52.04p 52.30p 58590
21/03/2013 52.25p 52.30p 52.05p 52.15p 46060
20/03/2013 51.60p 52.40p 51.60p 52.25p 73610
19/03/2013 51.60p 51.90p 51.36p 51.60p 61250
18/03/2013 51.55p 51.80p 51.34p 51.60p 230850
15/03/2013 52.25p 52.50p 51.80p 52.25p 201960
14/03/2013 51.80p 52.50p 51.80p 52.25p 144180
13/03/2013 51.85p 52.30p 51.54p 51.80p 197110
12/03/2013 51.75p 52.20p 51.63p 51.85p 154450
11/03/2013 51.35p 52.00p 51.32p 51.75p 231140
08/03/2013 50.75p 51.55p 50.75p 51.32p 339830
07/03/2013 50.55p 51.00p 50.55p 50.75p 233780
06/03/2013 50.25p 50.60p 50.25p 50.50p 142640
05/03/2013 49.70p 50.50p 49.70p 50.25p 270950
04/03/2013 49.60p 49.80p 49.54p 49.63p 62200
01/03/2013 49.65p 49.86p 49.52p 49.65p 12560
28/02/2013 49.55p 49.90p 49.45p 49.65p 100270
27/02/2013 49.35p 49.67p 49.30p 49.55p 97240
26/02/2013 49.70p 49.75p 49.10p 49.35p 330430
25/02/2013 49.43p 49.90p 49.40p 49.75p 520880
22/02/2013 49.35p 49.48p 49.30p 49.43p 34390
21/02/2013 49.35p 49.48p 49.30p 49.35p 32040
20/02/2013 48.75p 49.48p 48.75p 49.35p 69990
19/02/2013 48.70p 48.83p 48.55p 48.75p 35850
18/02/2013 48.70p 48.83p 48.55p 48.70p 48370
15/02/2013 48.70p 48.85p 48.50p 48.70p 62720
14/02/2013 48.70p 48.78p 48.55p 48.70p 57550
13/02/2013 48.45p 48.70p 48.32p 48.70p 57190
12/02/2013 48.25p 48.38p 48.25p 48.35p 32090
11/02/2013 48.25p 48.38p 48.00p 48.25p 83440
08/02/2013 48.25p 48.45p 48.00p 48.25p 146790
07/02/2013 48.23p 48.40p 48.00p 48.25p 105040
06/02/2013 48.07p 48.44p 48.00p 48.23p 143690
05/02/2013 48.02p 48.19p 47.85p 48.02p 71350
04/02/2013 47.70p 48.19p 47.70p 48.02p 144140
01/02/2013 47.40p 47.80p 47.40p 47.70p 199490
31/01/2013 47.45p 47.60p 47.20p 47.40p 90350
30/01/2013 47.25p 47.70p 47.00p 47.45p 258600
29/01/2013 46.85p 47.30p 46.85p 47.10p 187640
28/01/2013 46.85p 47.00p 46.70p 46.85p 192040
25/01/2013 46.85p 46.98p 46.85p 46.85p 99120
24/01/2013 46.80p 47.00p 46.80p 46.85p 56290
23/01/2013 46.80p 46.95p 46.65p 46.80p 106110
22/01/2013 46.80p 46.95p 46.80p 46.80p 81090
21/01/2013 46.75p 46.95p 46.65p 46.80p 133620
18/01/2013 46.75p 46.80p 46.65p 46.75p 147520
17/01/2013 46.60p 46.80p 46.60p 46.75p 962320
16/01/2013 46.65p 46.80p 46.40p 46.60p 126180
15/01/2013 46.55p 46.90p 46.40p 46.65p 338670
14/01/2013 46.47p 46.70p 46.45p 46.55p 440480
11/01/2013 46.47p 46.70p 46.41p 46.47p 148760
10/01/2013 46.25p 46.70p 46.25p 46.47p 200190

*Close Price adjusted for both dividends and splits