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
10/06/2011 46.20p 46.30p 46.20p 46.20p 83590
09/06/2011 46.15p 46.20p 46.00p 46.20p 0
08/06/2011 46.20p 46.20p 46.00p 46.15p 106360
07/06/2011 46.20p 46.20p 46.00p 46.20p 34940
06/06/2011 46.17p 46.28p 46.17p 46.20p 26720
03/06/2011 46.28p 46.35p 46.10p 46.22p 82920
02/06/2011 46.35p 46.35p 46.10p 46.28p 27860
01/06/2011 46.85p 46.85p 46.20p 46.45p 148730
31/05/2011 47.05p 47.05p 46.70p 46.85p 199380
27/05/2011 47.08p 47.30p 47.05p 47.05p 42590
26/05/2011 47.30p 47.30p 47.05p 47.08p 115360
25/05/2011 47.35p 47.45p 47.20p 47.35p 39500
24/05/2011 47.35p 47.45p 47.30p 47.35p 27200
23/05/2011 47.35p 47.48p 47.30p 47.35p 58720
20/05/2011 47.35p 47.48p 47.35p 47.35p 0
19/05/2011 47.35p 47.48p 47.35p 47.35p 130530
18/05/2011 47.35p 47.40p 47.20p 47.35p 30440
17/05/2011 47.35p 47.45p 47.35p 47.35p 0
16/05/2011 47.35p 47.45p 47.35p 47.35p 32000
13/05/2011 47.33p 47.45p 47.33p 47.35p 8250
12/05/2011 47.33p 47.45p 47.33p 47.33p 0
11/05/2011 47.35p 47.45p 47.35p 47.35p 408600
10/05/2011 47.35p 47.35p 47.20p 47.35p 8400
09/05/2011 47.35p 47.45p 47.35p 47.35p 21010
06/05/2011 47.35p 47.40p 47.22p 47.35p 133110
05/05/2011 47.35p 47.45p 47.35p 47.35p 31350
04/05/2011 47.35p 47.45p 47.35p 47.35p 121900
03/05/2011 47.35p 47.50p 47.35p 47.35p 137830
28/04/2011 47.35p 47.45p 47.35p 47.35p 15830
27/04/2011 47.35p 47.40p 47.35p 47.35p 2060
26/04/2011 47.35p 47.45p 47.35p 47.35p 52070
21/04/2011 47.47p 47.60p 47.30p 47.35p 125510
20/04/2011 47.42p 47.65p 47.42p 47.47p 20000
19/04/2011 47.33p 47.55p 47.33p 47.33p 14290
18/04/2011 47.33p 47.60p 47.33p 47.33p 8260
15/04/2011 47.33p 47.55p 47.10p 47.33p 6480
14/04/2011 47.33p 47.60p 47.33p 47.33p 12350
13/04/2011 47.33p 47.60p 47.09p 47.33p 65140
12/04/2011 47.33p 47.60p 47.10p 47.33p 39890
11/04/2011 47.15p 47.50p 47.15p 47.35p 106010
08/04/2011 47.15p 47.30p 47.00p 47.15p 18290
07/04/2011 47.05p 47.20p 46.82p 47.05p 74000
06/04/2011 46.80p 47.00p 46.70p 47.00p 0
05/04/2011 46.80p 46.80p 46.70p 46.80p 0
04/04/2011 46.80p 46.80p 46.70p 46.80p 1640
01/04/2011 46.70p 46.80p 46.15p 46.80p 0
31/03/2011 46.15p 46.70p 46.15p 46.70p 11000
30/03/2011 46.15p 46.15p 45.90p 46.15p 6570
29/03/2011 45.75p 46.01p 45.75p 46.01p 24000
28/03/2011 45.30p 45.70p 45.30p 45.70p 21770
25/03/2011 44.85p 45.40p 44.72p 45.21p 195500
24/03/2011 44.85p 44.85p 44.60p 44.85p 0
23/03/2011 44.85p 44.85p 44.60p 44.85p 0
22/03/2011 44.60p 44.85p 44.60p 44.85p 57500
21/03/2011 44.27p 44.60p 44.27p 44.60p 26560
18/03/2011 44.23p 44.30p 43.90p 44.27p 0
17/03/2011 44.30p 44.30p 43.90p 44.23p 44470
16/03/2011 44.48p 44.48p 44.20p 44.30p 13990
15/03/2011 44.97p 44.97p 44.40p 44.48p 54490
14/03/2011 45.35p 45.35p 45.00p 45.15p 25000
11/03/2011 45.35p 45.50p 45.00p 45.35p 87500
10/03/2011 45.48p 45.65p 45.45p 45.45p 210
09/03/2011 45.35p 45.60p 45.45p 45.48p 77780
08/03/2011 45.35p 45.45p 45.35p 45.35p 23360
07/03/2011 45.25p 45.35p 45.10p 45.35p 25930
04/03/2011 45.25p 45.45p 45.00p 45.25p 33130
03/03/2011 45.37p 45.64p 45.05p 45.25p 72320
02/03/2011 45.55p 45.37p 45.20p 45.37p 65000
01/03/2011 45.75p 45.95p 45.75p 45.75p 50
28/02/2011 45.75p 45.95p 45.55p 45.75p 27000
25/02/2011 45.60p 45.95p 45.35p 45.75p 0
24/02/2011 45.80p 45.95p 45.35p 45.65p 81340
23/02/2011 45.85p 45.85p 45.50p 45.85p 70300
22/02/2011 46.02p 45.85p 45.52p 45.85p 64170
21/02/2011 45.97p 46.25p 45.81p 46.02p 7410
18/02/2011 45.97p 46.20p 45.80p 45.97p 125040
17/02/2011 45.88p 46.20p 45.97p 45.97p 12520
16/02/2011 45.88p 46.17p 45.88p 45.88p 22260
15/02/2011 45.88p 46.17p 45.55p 45.88p 0
14/02/2011 45.88p 46.17p 45.55p 45.88p 63210
11/02/2011 45.54p 46.17p 45.54p 45.88p 34000
10/02/2011 46.17p 46.17p 45.54p 45.88p 5540
09/02/2011 45.55p 46.15p 45.55p 45.88p 47930
08/02/2011 46.20p 46.20p 45.88p 45.88p 43290
07/02/2011 46.17p 46.17p 45.70p 45.88p 38000
04/02/2011 45.90p 45.90p 45.75p 45.75p 65000
03/02/2011 45.40p 45.60p 45.40p 45.60p 0
02/02/2011 45.40p 45.45p 45.40p 45.40p 125000
01/02/2011 45.30p 45.40p 45.00p 45.30p 55930
31/01/2011 45.30p 45.30p 45.00p 45.30p 0
28/01/2011 45.30p 45.40p 45.00p 45.30p 37460
27/01/2011 45.30p 45.40p 45.00p 45.30p 16560
26/01/2011 45.30p 45.50p 45.30p 45.30p 24080
25/01/2011 45.35p 45.35p 45.00p 45.30p 55900
24/01/2011 45.50p 45.75p 45.00p 45.35p 30140
21/01/2011 45.50p 45.70p 45.30p 45.50p 8440
20/01/2011 45.75p 45.75p 45.50p 45.50p 128710
19/01/2011 45.75p 45.90p 45.65p 45.75p 1000
18/01/2011 45.75p 45.90p 45.65p 45.75p 43290
17/01/2011 45.90p 45.90p 45.60p 45.75p 51410
14/01/2011 45.90p 45.90p 45.75p 45.75p 15840
13/01/2011 45.99p 45.99p 45.60p 45.75p 0
12/01/2011 45.99p 45.99p 45.60p 45.75p 1651120
11/01/2011 45.90p 46.00p 45.75p 45.75p 28930
10/01/2011 45.80p 46.00p 45.70p 45.75p 8960
07/01/2011 45.80p 46.00p 45.75p 45.80p 10820
06/01/2011 45.80p 45.95p 45.80p 45.80p 0
05/01/2011 45.80p 46.00p 45.80p 45.80p 11640
04/01/2011 45.50p 46.00p 45.40p 45.80p 7620
31/12/2010 44.90p 45.30p 44.90p 45.30p 10000
30/12/2010 44.60p 45.08p 44.60p 44.80p 71500
29/12/2010 44.30p 44.88p 44.30p 44.60p 27040
24/12/2010 44.30p 44.30p 44.05p 44.30p 0
23/12/2010 44.25p 44.58p 44.15p 44.30p 66000
22/12/2010 43.70p 44.25p 43.70p 44.25p 0
21/12/2010 43.45p 43.50p 43.30p 43.45p 40000
20/12/2010 42.90p 43.40p 42.90p 43.40p 22000
17/12/2010 42.10p 42.90p 42.10p 42.90p 90280
16/12/2010 42.10p 42.15p 41.90p 42.10p 5000
15/12/2010 41.95p 42.28p 41.95p 42.05p 90000
14/12/2010 41.95p 41.95p 41.60p 41.95p 6000
13/12/2010 41.90p 41.95p 41.90p 41.95p 154350
10/12/2010 41.90p 42.18p 41.90p 41.90p 0
09/12/2010 41.90p 42.18p 41.80p 41.90p 55190
08/12/2010 41.90p 42.18p 41.90p 41.90p 0
07/12/2010 41.85p 42.25p 41.80p 42.15p 25590
06/12/2010 41.80p 42.00p 41.60p 41.85p 36850
03/12/2010 41.80p 41.95p 41.60p 41.80p 31400
02/12/2010 41.68p 41.98p 41.68p 41.75p 60000
01/12/2010 41.68p 41.77p 41.55p 41.68p 3000
30/11/2010 41.68p 41.82p 41.68p 41.68p 0
29/11/2010 41.68p 41.80p 41.47p 41.68p 6000
26/11/2010 41.68p 41.80p 41.47p 41.68p 1170
25/11/2010 41.68p 41.82p 41.55p 41.68p 4650
24/11/2010 41.68p 41.82p 41.68p 41.68p 0
23/11/2010 41.68p 41.88p 41.65p 41.68p 2001250
22/11/2010 41.68p 41.85p 41.68p 41.68p 0
19/11/2010 41.68p 41.82p 41.50p 41.68p 15700
18/11/2010 41.68p 41.82p 41.55p 41.68p 122000
17/11/2010 41.68p 41.82p 41.68p 41.68p 0
16/11/2010 41.75p 41.82p 41.68p 41.68p 0
15/11/2010 41.75p 41.90p 41.75p 41.75p 8080
12/11/2010 41.85p 41.98p 41.75p 41.75p 55000
11/11/2010 41.90p 42.05p 41.80p 41.90p 0
10/11/2010 41.80p 41.95p 41.70p 41.90p 0
09/11/2010 41.80p 42.00p 41.80p 41.80p 8690
08/11/2010 41.80p 41.85p 41.70p 41.80p 7330
05/11/2010 41.80p 41.90p 41.70p 41.80p 7250
04/11/2010 41.65p 41.85p 41.62p 41.80p 38670
03/11/2010 41.65p 41.70p 41.50p 41.65p 1500000
02/11/2010 41.65p 41.87p 41.65p 41.65p 0
01/11/2010 41.65p 41.70p 41.40p 41.65p 0
29/10/2010 41.65p 41.87p 41.55p 41.65p 133910
28/10/2010 41.62p 41.87p 41.60p 41.65p 2240
27/10/2010 41.62p 41.87p 41.60p 41.62p 2000
26/10/2010 41.62p 41.62p 41.33p 41.62p 0
25/10/2010 41.45p 41.75p 41.42p 41.62p 47850
22/10/2010 41.35p 41.50p 41.20p 41.45p 22000
21/10/2010 41.05p 41.40p 41.05p 41.30p 58200
20/10/2010 40.95p 41.20p 40.95p 41.05p 25000
19/10/2010 40.95p 41.18p 40.72p 40.95p 32020
18/10/2010 40.95p 40.97p 40.76p 40.95p 25120
15/10/2010 40.95p 41.03p 40.95p 40.95p 0
14/10/2010 40.95p 41.20p 40.95p 40.95p 27500
13/10/2010 40.95p 41.19p 40.95p 40.95p 14470
12/10/2010 41.05p 41.05p 40.72p 40.95p 114500
11/10/2010 40.95p 41.20p 40.90p 41.05p 57200
08/10/2010 40.85p 41.00p 40.65p 40.85p 15550
07/10/2010 40.80p 41.10p 40.77p 40.85p 53990
06/10/2010 40.75p 41.00p 40.70p 40.80p 166530
05/10/2010 40.25p 40.70p 40.25p 40.60p 37000
04/10/2010 40.25p 40.50p 40.11p 40.25p 54510
01/10/2010 40.10p 40.25p 40.10p 40.25p 0
30/09/2010 39.35p 40.10p 39.35p 40.10p 0
29/09/2010 38.75p 39.40p 38.75p 39.30p 93670
28/09/2010 38.65p 39.07p 38.65p 38.75p 0
27/09/2010 38.25p 38.80p 38.10p 38.65p 119270
24/09/2010 38.15p 38.38p 38.15p 38.25p 52800
23/09/2010 38.10p 38.38p 38.10p 38.15p 54450
22/09/2010 38.00p 38.28p 38.00p 38.07p 32550
21/09/2010 37.95p 38.24p 37.80p 38.00p 174140
20/09/2010 37.85p 37.95p 37.85p 37.95p 0
17/09/2010 37.75p 38.10p 37.75p 37.85p 15000
16/09/2010 37.65p 37.80p 37.65p 37.75p 0
15/09/2010 37.30p 37.80p 37.30p 37.55p 14120
14/09/2010 37.20p 37.38p 37.20p 37.30p 50000
13/09/2010 37.00p 37.20p 36.95p 37.20p 0
10/09/2010 36.80p 36.90p 36.80p 36.90p 0
09/09/2010 36.45p 36.90p 36.45p 36.80p 1215000
08/09/2010 36.60p 36.60p 36.20p 36.60p 0
07/09/2010 36.60p 36.65p 36.35p 36.60p 0
06/09/2010 36.20p 36.65p 36.20p 36.60p 25000
03/09/2010 35.90p 36.30p 35.90p 36.15p 42580
02/09/2010 35.50p 36.05p 35.50p 35.90p 60000
01/09/2010 35.40p 35.45p 35.10p 35.45p 480
31/08/2010 35.40p 35.40p 35.10p 35.40p 0
27/08/2010 35.40p 35.60p 35.21p 35.40p 4740
26/08/2010 35.45p 35.50p 35.10p 35.40p 40500
25/08/2010 35.50p 35.60p 35.40p 35.45p 0
24/08/2010 35.60p 35.80p 35.42p 35.60p 19130

*Close Price adjusted for both dividends and splits