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
03/12/2014 45.39p 45.50p 44.99p 45.19p 18540
02/12/2014 45.50p 45.50p 44.93p 45.50p 114590
01/12/2014 45.33p 45.50p 44.93p 45.20p 29260
28/11/2014 45.88p 45.88p 44.92p 45.50p 59740
27/11/2014 45.63p 45.68p 45.46p 45.46p 4510
26/11/2014 45.75p 45.75p 45.54p 45.68p 106540
25/11/2014 44.95p 45.70p 44.83p 45.54p 213290
24/11/2014 44.82p 45.13p 44.82p 45.11p 4760
21/11/2014 45.01p 45.11p 44.51p 45.11p 91180
20/11/2014 44.58p 44.99p 44.58p 44.94p 57920
19/11/2014 45.40p 45.40p 44.96p 44.99p 16330
18/11/2014 44.33p 44.50p 44.33p 44.50p 86890
17/11/2014 44.63p 44.63p 44.26p 44.30p 150390
14/11/2014 45.40p 45.40p 44.70p 45.06p 52380
13/11/2014 45.18p 45.18p 45.00p 45.04p 1730
12/11/2014 45.40p 45.40p 44.63p 45.00p 42290
11/11/2014 44.68p 45.08p 44.68p 45.08p 8080
10/11/2014 44.90p 45.04p 44.43p 44.89p 23660
07/11/2014 44.50p 44.99p 44.40p 44.85p 44770
06/11/2014 45.05p 45.05p 44.40p 44.40p 40
05/11/2014 45.00p 45.00p 44.65p 44.65p 24500
04/11/2014 44.10p 45.00p 44.10p 44.10p 22060
03/11/2014 45.00p 45.00p 44.12p 45.00p 58680
31/10/2014 43.90p 44.90p 43.90p 44.45p 95060
30/10/2014 43.28p 43.63p 43.28p 43.63p 2220
29/10/2014 43.70p 43.80p 43.54p 43.63p 83000
28/10/2014 43.55p 43.55p 42.81p 43.33p 45890
27/10/2014 42.70p 43.43p 42.70p 43.09p 46930
24/10/2014 43.00p 43.40p 42.52p 43.40p 205960
23/10/2014 42.40p 42.70p 42.30p 42.69p 32810
22/10/2014 42.60p 42.60p 41.70p 42.45p 282300
21/10/2014 41.52p 41.97p 41.14p 41.75p 155450
20/10/2014 41.60p 41.60p 40.90p 41.14p 29090
17/10/2014 40.03p 41.00p 40.03p 40.80p 168640
16/10/2014 39.50p 40.45p 39.05p 39.10p 112080
15/10/2014 41.80p 41.97p 39.84p 40.15p 332040
14/10/2014 42.70p 42.70p 41.80p 42.20p 161220
13/10/2014 43.33p 43.70p 43.20p 43.20p 98780
10/10/2014 44.78p 45.03p 44.01p 44.50p 77860
09/10/2014 45.44p 45.44p 45.13p 45.28p 33940
08/10/2014 45.52p 45.64p 45.00p 45.20p 417950
07/10/2014 45.64p 45.90p 45.61p 45.80p 122160
06/10/2014 46.00p 46.10p 45.90p 45.90p 72170
03/10/2014 45.80p 46.18p 45.80p 45.80p 127170
02/10/2014 46.93p 47.20p 45.90p 46.00p 347630
01/10/2014 47.22p 47.46p 47.00p 47.00p 105410
30/09/2014 47.27p 47.40p 47.27p 47.39p 143280
29/09/2014 47.42p 47.74p 47.20p 47.20p 72440
26/09/2014 47.42p 47.98p 47.40p 47.40p 56980
25/09/2014 47.54p 48.05p 47.54p 47.74p 50430
24/09/2014 48.07p 48.07p 47.40p 47.40p 16880
23/09/2014 47.94p 48.10p 47.45p 47.75p 38600
22/09/2014 48.10p 48.10p 47.58p 48.10p 70130
19/09/2014 47.98p 48.30p 47.60p 48.30p 280170
18/09/2014 47.74p 47.93p 47.74p 47.80p 5940
17/09/2014 48.07p 48.07p 47.84p 47.93p 14610
16/09/2014 47.67p 47.97p 47.67p 47.85p 51220
15/09/2014 47.64p 47.90p 47.60p 47.70p 162170
12/09/2014 47.53p 47.90p 47.53p 47.90p 6190
11/09/2014 47.58p 47.90p 47.58p 47.90p 22890
10/09/2014 47.60p 47.86p 47.50p 47.50p 99810
09/09/2014 47.98p 47.98p 47.65p 47.65p 108510
08/09/2014 47.70p 47.97p 47.60p 47.60p 95780
05/09/2014 47.33p 47.97p 47.33p 47.70p 73110
04/09/2014 47.67p 47.80p 47.07p 47.45p 194750
03/09/2014 47.30p 47.55p 46.80p 47.18p 61960
02/09/2014 47.14p 47.14p 46.76p 46.88p 100610
01/09/2014 46.55p 47.12p 46.55p 46.55p 96310
29/08/2014 46.64p 47.14p 46.64p 46.88p 46230
28/08/2014 47.01p 47.01p 46.88p 46.88p 25900
27/08/2014 46.98p 47.00p 46.60p 46.90p 160030
26/08/2014 46.95p 46.95p 46.53p 46.77p 92240
22/08/2014 46.54p 46.84p 46.48p 46.70p 56390
21/08/2014 46.75p 46.75p 46.46p 46.60p 54230
20/08/2014 46.75p 46.75p 46.31p 46.75p 14590
19/08/2014 46.45p 46.57p 46.22p 46.57p 48390
18/08/2014 46.20p 46.30p 46.20p 46.20p 124360
15/08/2014 46.10p 46.37p 46.10p 46.25p 288060
14/08/2014 46.25p 46.25p 46.10p 46.10p 155700
13/08/2014 46.17p 46.40p 46.15p 46.15p 41180
12/08/2014 46.49p 46.49p 46.15p 46.37p 57550
11/08/2014 46.50p 46.50p 46.20p 46.31p 210230
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

*Close Price adjusted for both dividends and splits