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
08/05/2013 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
09/01/2013 45.40p 46.20p 45.40p 46.20p 241140
08/01/2013 45.10p 45.50p 45.10p 45.40p 47990
07/01/2013 44.45p 45.80p 44.45p 45.10p 638810
04/01/2013 43.65p 44.30p 43.60p 44.30p 236510
03/01/2013 43.35p 43.90p 43.35p 43.65p 127330
02/01/2013 42.85p 43.70p 42.85p 43.35p 106040
31/12/2012 42.62p 42.85p 42.62p 42.62p 29690
28/12/2012 42.62p 42.85p 42.51p 42.62p 20400
27/12/2012 42.62p 42.85p 42.62p 42.62p 49000
24/12/2012 42.60p 42.80p 42.60p 42.62p 74970
21/12/2012 42.60p 42.80p 42.51p 42.60p 21420
20/12/2012 42.35p 42.80p 42.35p 42.60p 66500
19/12/2012 42.15p 42.55p 42.15p 42.35p 358810
18/12/2012 41.80p 42.50p 41.80p 42.15p 108100
17/12/2012 41.75p 42.10p 41.75p 41.80p 38030
14/12/2012 41.75p 42.00p 41.65p 41.75p 186120
13/12/2012 41.75p 42.00p 41.60p 41.75p 325630
12/12/2012 41.75p 41.80p 41.55p 41.75p 98440
11/12/2012 41.60p 41.80p 41.55p 41.80p 33800
10/12/2012 41.65p 42.00p 41.50p 41.60p 128010
07/12/2012 41.65p 42.00p 41.50p 41.65p 118650
06/12/2012 41.65p 41.86p 41.35p 41.65p 81420
05/12/2012 41.60p 42.00p 41.35p 41.65p 209750
04/12/2012 41.60p 41.87p 41.42p 41.60p 9550
03/12/2012 41.60p 41.81p 41.36p 41.60p 134380
30/11/2012 41.60p 41.87p 41.60p 41.60p 40890
29/11/2012 41.55p 41.76p 41.55p 41.55p 8680
28/11/2012 41.55p 41.76p 41.27p 41.55p 4210
27/11/2012 41.50p 41.87p 41.23p 41.60p 103390
26/11/2012 41.50p 41.77p 41.50p 41.50p 23080
23/11/2012 41.50p 41.75p 41.50p 41.50p 31020
22/11/2012 41.50p 41.56p 41.26p 41.50p 20890
21/11/2012 41.50p 41.56p 41.26p 41.50p 12280
20/11/2012 41.50p 41.76p 41.50p 41.50p 46330
19/11/2012 41.50p 41.76p 41.26p 41.50p 137460
16/11/2012 41.55p 41.60p 41.50p 41.50p 7140
15/11/2012 41.55p 41.79p 41.27p 41.55p 22220
14/11/2012 41.55p 41.55p 41.20p 41.55p 61800
13/11/2012 41.60p 41.70p 41.20p 41.55p 68780
12/11/2012 41.60p 41.90p 41.20p 41.60p 96750
09/11/2012 41.60p 42.00p 41.20p 41.60p 17400
08/11/2012 41.60p 41.90p 41.24p 41.60p 70210
07/11/2012 41.60p 42.00p 41.24p 41.60p 40260
06/11/2012 41.30p 42.00p 41.30p 41.60p 24030
05/11/2012 41.30p 41.40p 41.10p 41.30p 67560
02/11/2012 41.15p 41.40p 41.15p 41.30p 11980
01/11/2012 41.00p 41.25p 41.00p 41.00p 24800
31/10/2012 41.00p 41.25p 40.70p 41.00p 19000
30/10/2012 41.00p 41.20p 41.00p 41.00p 0
29/10/2012 41.00p 41.20p 41.00p 41.00p 25020
26/10/2012 41.25p 41.25p 41.00p 41.00p 34720
25/10/2012 41.40p 41.72p 41.05p 41.30p 196740
24/10/2012 42.10p 42.15p 41.00p 41.40p 177380
23/10/2012 42.15p 42.15p 42.00p 42.10p 141030
22/10/2012 42.20p 42.40p 42.10p 42.20p 38510
19/10/2012 42.20p 42.40p 42.10p 42.20p 39230
18/10/2012 42.03p 42.40p 41.70p 42.20p 79000
17/10/2012 41.65p 42.20p 41.65p 42.00p 48570
16/10/2012 41.35p 41.80p 41.35p 41.65p 171390
15/10/2012 40.75p 41.30p 40.75p 41.05p 202900
12/10/2012 40.60p 40.90p 40.60p 40.75p 102480
11/10/2012 40.60p 40.85p 40.50p 40.60p 92500
10/10/2012 40.38p 40.60p 40.38p 40.60p 33880
09/10/2012 40.38p 40.50p 40.38p 40.38p 28880
08/10/2012 40.43p 40.45p 40.38p 40.38p 52320
05/10/2012 40.35p 40.50p 40.05p 40.43p 157550
04/10/2012 40.35p 40.40p 40.35p 40.35p 480
03/10/2012 40.25p 40.40p 40.10p 40.35p 80850
02/10/2012 40.25p 40.40p 40.05p 40.25p 110960
01/10/2012 40.25p 40.45p 40.25p 40.25p 29710
28/09/2012 40.25p 40.50p 40.05p 40.25p 49270
27/09/2012 40.25p 40.50p 40.05p 40.25p 21700
26/09/2012 40.35p 40.70p 40.07p 40.25p 205160
25/09/2012 40.35p 40.60p 40.20p 40.35p 39000
24/09/2012 40.35p 40.90p 40.35p 40.35p 179360
21/09/2012 40.20p 40.70p 40.20p 40.35p 14210
20/09/2012 40.10p 40.50p 40.04p 40.20p 76090
19/09/2012 40.10p 40.50p 40.02p 40.10p 71990
18/09/2012 40.10p 40.50p 40.02p 40.10p 69060
17/09/2012 40.10p 40.50p 40.03p 40.10p 114590
14/09/2012 39.68p 40.20p 39.68p 40.10p 84900
13/09/2012 39.20p 39.57p 39.20p 39.30p 94480
12/09/2012 38.85p 39.40p 38.85p 39.20p 351330
11/09/2012 38.85p 39.00p 38.85p 38.85p 72120
10/09/2012 38.85p 39.00p 38.85p 38.85p 15350
07/09/2012 38.70p 39.00p 38.70p 38.85p 271010
06/09/2012 38.70p 38.78p 38.70p 38.70p 110640
05/09/2012 38.70p 38.72p 38.60p 38.70p 84290
04/09/2012 38.70p 38.70p 38.60p 38.70p 117930
03/09/2012 38.70p 38.85p 38.62p 38.70p 77010
31/08/2012 38.70p 38.75p 38.60p 38.70p 41740
30/08/2012 38.70p 38.70p 38.60p 38.70p 50000
29/08/2012 38.70p 38.70p 38.60p 38.70p 7250
28/08/2012 38.70p 38.78p 38.60p 38.70p 11140
24/08/2012 38.70p 38.80p 38.60p 38.70p 248530
23/08/2012 38.70p 38.78p 38.70p 38.70p 55130
22/08/2012 38.70p 38.78p 38.70p 38.70p 26940
21/08/2012 38.70p 38.78p 38.70p 38.70p 118560
20/08/2012 38.60p 38.80p 38.60p 38.70p 256280
17/08/2012 38.60p 38.78p 38.51p 38.60p 339420
16/08/2012 38.60p 38.78p 38.54p 38.60p 376210
15/08/2012 38.60p 38.80p 38.54p 38.60p 110310
14/08/2012 38.45p 38.78p 38.45p 38.60p 138610
13/08/2012 38.45p 38.73p 38.21p 38.45p 219470
10/08/2012 38.45p 38.80p 38.24p 38.45p 84920
09/08/2012 38.45p 38.80p 38.24p 38.45p 50040
08/08/2012 38.45p 38.45p 38.31p 38.45p 0
07/08/2012 38.45p 38.45p 38.31p 38.45p 13250
06/08/2012 38.30p 38.80p 38.30p 38.45p 39530
03/08/2012 37.75p 38.40p 37.74p 38.07p 153020
02/08/2012 37.75p 37.75p 37.50p 37.75p 21270
01/08/2012 37.75p 38.00p 37.75p 37.75p 2570
31/07/2012 37.75p 38.00p 37.64p 37.75p 147990
30/07/2012 37.60p 37.90p 37.54p 37.70p 16480
27/07/2012 37.35p 37.77p 37.34p 37.60p 64230
26/07/2012 36.90p 37.20p 36.73p 37.15p 246870
25/07/2012 36.90p 37.18p 36.60p 36.90p 71620
24/07/2012 36.90p 37.18p 36.72p 36.90p 68000

*Close Price adjusted for both dividends and splits