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
14/03/2025 152.00p 156.00p 151.00p 154.50p 737013
13/03/2025 151.50p 152.49p 151.45p 152.00p 536156
12/03/2025 151.00p 153.00p 151.00p 152.50p 604057
11/03/2025 153.50p 153.50p 152.26p 152.50p 437216
10/03/2025 154.00p 154.50p 152.50p 153.50p 226334
07/03/2025 154.50p 155.00p 153.50p 155.00p 1129661
06/03/2025 155.50p 157.00p 154.00p 154.50p 1060752
05/03/2025 151.00p 155.00p 151.00p 154.50p 1036795
04/03/2025 151.50p 153.04p 150.50p 150.50p 356584
03/03/2025 152.50p 154.10p 151.58p 152.50p 378405
28/02/2025 153.00p 153.50p 151.43p 151.50p 209514
27/02/2025 155.50p 156.98p 153.00p 153.00p 367129
26/02/2025 154.50p 158.50p 154.50p 155.00p 322891
25/02/2025 154.50p 156.00p 154.00p 154.00p 204387
24/02/2025 159.00p 159.00p 154.72p 155.00p 352256
21/02/2025 156.00p 158.47p 156.00p 156.50p 927934
20/02/2025 157.00p 157.65p 155.00p 155.00p 906462
19/02/2025 159.00p 159.62p 156.50p 157.00p 492895
18/02/2025 159.00p 160.50p 157.50p 158.50p 666442
17/02/2025 158.50p 160.50p 158.33p 159.50p 347437
14/02/2025 158.50p 159.25p 158.50p 158.50p 371030
13/02/2025 159.00p 160.50p 157.50p 157.50p 259444
12/02/2025 158.50p 159.10p 156.50p 157.00p 177595
11/02/2025 157.50p 158.60p 156.50p 157.50p 644104
10/02/2025 155.00p 158.48p 154.05p 157.50p 490774
07/02/2025 156.50p 156.50p 154.50p 155.00p 100141
06/02/2025 155.00p 156.50p 155.00p 155.50p 130028
05/02/2025 153.50p 154.75p 152.02p 154.50p 345631
04/02/2025 153.50p 155.00p 152.25p 153.50p 164237
03/02/2025 152.50p 154.50p 151.07p 153.00p 488300
31/01/2025 154.00p 156.00p 154.00p 155.00p 584100
30/01/2025 152.50p 155.50p 152.50p 155.50p 271983
29/01/2025 151.50p 153.50p 151.24p 153.00p 647413
28/01/2025 151.50p 152.00p 150.00p 151.00p 147635
27/01/2025 152.00p 153.72p 148.00p 150.00p 230745
24/01/2025 154.00p 155.00p 152.50p 152.50p 146537
23/01/2025 155.00p 155.00p 152.50p 154.00p 1305962
22/01/2025 150.00p 154.50p 150.00p 153.00p 1586032
21/01/2025 148.00p 149.55p 147.50p 149.50p 610246
20/01/2025 150.00p 150.00p 147.35p 147.50p 614434
17/01/2025 146.50p 147.50p 146.50p 146.50p 288850
16/01/2025 144.00p 146.53p 143.15p 146.00p 591073
15/01/2025 142.00p 143.75p 142.00p 143.75p 481423
14/01/2025 142.50p 143.50p 142.00p 142.00p 191279
13/01/2025 141.50p 143.00p 140.50p 141.00p 253419
10/01/2025 142.00p 143.00p 140.50p 143.00p 2181397
09/01/2025 142.50p 143.50p 141.89p 142.00p 85287
08/01/2025 141.50p 142.64p 141.00p 141.50p 226371
07/01/2025 143.00p 144.00p 141.00p 141.50p 1117191
06/01/2025 142.00p 143.50p 140.50p 142.00p 345369
03/01/2025 141.00p 141.51p 141.00p 141.00p 178362
02/01/2025 140.50p 142.00p 138.58p 142.00p 79155
31/12/2024 139.00p 140.50p 137.25p 140.50p 100098
30/12/2024 139.00p 141.00p 138.21p 139.00p 127766
27/12/2024 139.50p 141.50p 139.50p 140.50p 112516
24/12/2024 139.50p 140.00p 139.26p 139.50p 42942
23/12/2024 139.50p 141.00p 139.50p 139.50p 47870
20/12/2024 139.50p 140.00p 138.00p 139.50p 66687
19/12/2024 139.50p 141.00p 138.50p 138.50p 38934
18/12/2024 141.50p 143.50p 141.00p 141.00p 544847
17/12/2024 141.00p 142.52p 141.00p 141.00p 111184
16/12/2024 142.00p 143.00p 141.00p 141.50p 1834893
13/12/2024 142.00p 143.00p 142.00p 142.75p 175851
12/12/2024 141.50p 142.65p 140.05p 142.00p 245768
11/12/2024 141.50p 142.00p 140.19p 141.50p 318324
10/12/2024 141.00p 142.19p 140.50p 140.50p 1172179
09/12/2024 141.50p 142.50p 140.02p 142.00p 439740
06/12/2024 141.00p 142.24p 140.15p 141.50p 280814
05/12/2024 142.00p 142.50p 140.39p 142.00p 339148
04/12/2024 141.00p 142.24p 139.50p 142.00p 1113660
03/12/2024 139.50p 140.50p 136.78p 140.50p 362707
02/12/2024 136.50p 139.50p 136.00p 139.00p 1616305
29/11/2024 136.00p 137.56p 135.10p 136.50p 360666
28/11/2024 136.50p 139.50p 135.00p 135.50p 775735
27/11/2024 138.00p 140.08p 136.00p 136.00p 471734
26/11/2024 138.00p 140.50p 137.01p 138.00p 144979
25/11/2024 138.50p 140.50p 137.03p 138.50p 598437
22/11/2024 136.00p 140.00p 136.00p 137.00p 138025
21/11/2024 136.50p 139.13p 136.00p 136.50p 198751
20/11/2024 136.50p 138.03p 136.00p 136.50p 240351
19/11/2024 139.00p 140.49p 136.35p 136.50p 277288
18/11/2024 143.50p 144.00p 139.00p 139.00p 214618
15/11/2024 141.00p 143.50p 139.62p 140.00p 131935
14/11/2024 142.50p 142.50p 140.00p 141.50p 248190
13/11/2024 143.50p 143.90p 139.85p 140.50p 292115
12/11/2024 143.00p 146.00p 141.58p 143.00p 82607
11/11/2024 143.00p 145.50p 142.50p 143.00p 268141
08/11/2024 143.00p 144.00p 141.62p 142.50p 162581
07/11/2024 142.50p 144.00p 142.35p 144.00p 350657
06/11/2024 145.50p 146.00p 142.00p 142.00p 641831
05/11/2024 143.50p 145.00p 142.00p 142.00p 22622
04/11/2024 145.00p 145.50p 143.50p 143.50p 411569
01/11/2024 145.00p 145.00p 143.50p 143.50p 52218
31/10/2024 145.50p 145.50p 143.12p 145.00p 125740
30/10/2024 143.50p 146.12p 143.50p 144.50p 110950
29/10/2024 144.50p 147.00p 144.38p 146.00p 439223
28/10/2024 146.00p 147.00p 144.42p 146.50p 377425
25/10/2024 144.00p 146.50p 144.00p 144.00p 147454
24/10/2024 145.50p 146.50p 143.65p 145.00p 731032
23/10/2024 144.50p 145.37p 143.20p 145.00p 232763
22/10/2024 144.50p 145.88p 143.30p 144.50p 258441
21/10/2024 146.00p 146.00p 144.65p 145.50p 213347
18/10/2024 142.50p 146.00p 142.50p 146.00p 210949
17/10/2024 145.00p 146.00p 143.72p 145.75p 362519
16/10/2024 143.00p 144.85p 143.00p 144.00p 922857
15/10/2024 145.00p 145.00p 141.50p 143.75p 914318
14/10/2024 145.00p 146.00p 142.52p 144.00p 310093
11/10/2024 144.00p 145.50p 142.00p 142.50p 299352
10/10/2024 143.00p 143.76p 142.65p 143.75p 82646
09/10/2024 143.00p 145.47p 142.38p 144.00p 286943
08/10/2024 141.50p 145.50p 141.50p 145.50p 72141
07/10/2024 143.50p 144.56p 142.00p 142.00p 133781
04/10/2024 143.50p 144.50p 143.04p 144.00p 118827
03/10/2024 144.00p 144.50p 142.88p 143.75p 200170
02/10/2024 143.50p 145.00p 143.00p 143.00p 132444
01/10/2024 145.50p 146.50p 142.50p 144.50p 125288
30/09/2024 141.50p 146.00p 141.50p 145.00p 118139
27/09/2024 143.50p 146.34p 143.50p 145.50p 140250
26/09/2024 144.00p 146.00p 143.50p 144.50p 1329118
25/09/2024 143.00p 145.86p 142.00p 142.50p 1198954
24/09/2024 146.00p 146.00p 142.05p 144.00p 410109
23/09/2024 142.50p 144.00p 141.75p 142.50p 1213321
20/09/2024 143.00p 145.50p 142.50p 143.50p 245278
19/09/2024 144.00p 144.00p 142.50p 144.00p 311628
18/09/2024 143.50p 144.38p 142.00p 142.00p 283060
17/09/2024 143.50p 144.45p 143.50p 143.50p 34800
16/09/2024 144.00p 146.00p 144.00p 144.50p 164489
13/09/2024 143.00p 144.25p 141.80p 144.00p 188587
12/09/2024 143.00p 143.00p 141.49p 141.50p 252416
11/09/2024 141.00p 142.50p 140.50p 140.50p 71918
10/09/2024 138.00p 143.00p 138.00p 141.00p 817663
09/09/2024 142.00p 143.50p 140.00p 142.00p 187182
06/09/2024 138.00p 143.00p 138.00p 141.00p 214423
05/09/2024 142.50p 143.24p 141.80p 142.00p 95604
04/09/2024 142.00p 143.50p 139.09p 142.00p 222301
03/09/2024 145.00p 145.50p 143.50p 143.50p 288547
30/08/2024 142.50p 144.85p 142.50p 144.50p 72683
29/08/2024 144.50p 144.79p 142.50p 144.00p 314860
28/08/2024 142.50p 144.63p 142.50p 143.75p 68526
27/08/2024 142.50p 145.00p 142.50p 143.50p 142995
23/08/2024 144.50p 145.50p 141.95p 144.25p 94272
22/08/2024 142.50p 145.00p 141.24p 144.50p 230208
21/08/2024 143.00p 143.88p 139.00p 143.50p 94503
20/08/2024 142.50p 143.50p 139.73p 143.00p 283524
19/08/2024 141.50p 143.50p 139.84p 143.00p 122388
16/08/2024 141.50p 142.00p 139.84p 141.50p 328795
15/08/2024 139.00p 143.17p 138.50p 142.00p 171645
14/08/2024 141.50p 143.50p 139.50p 143.50p 84540
13/08/2024 141.00p 142.58p 139.88p 141.00p 137621
12/08/2024 142.00p 144.00p 138.50p 143.00p 158305
09/08/2024 141.00p 143.00p 139.27p 143.00p 218026
08/08/2024 139.50p 141.01p 138.93p 141.00p 241031
07/08/2024 139.00p 142.50p 136.50p 142.00p 90452
06/08/2024 138.00p 140.32p 135.98p 138.50p 322321
05/08/2024 137.00p 138.00p 135.00p 137.00p 165997
02/08/2024 141.50p 143.19p 140.00p 140.00p 165157
01/08/2024 143.00p 145.00p 141.92p 143.00p 432184
31/07/2024 140.50p 145.00p 140.50p 145.00p 87100
30/07/2024 141.00p 142.72p 138.45p 142.00p 329074
29/07/2024 141.00p 142.48p 139.75p 142.00p 348776
26/07/2024 140.50p 142.50p 136.70p 141.00p 171036
25/07/2024 139.00p 140.97p 136.57p 140.25p 105710
24/07/2024 139.50p 142.50p 139.50p 141.00p 186152
23/07/2024 141.50p 142.84p 140.74p 141.50p 74620
22/07/2024 142.00p 144.00p 141.28p 142.00p 230216
19/07/2024 141.50p 141.50p 139.25p 140.50p 44667
18/07/2024 143.00p 144.50p 140.80p 142.50p 209504
17/07/2024 141.50p 144.50p 141.19p 142.50p 169851
16/07/2024 142.00p 143.12p 140.50p 142.00p 173276
15/07/2024 143.00p 144.50p 141.55p 143.50p 140781
12/07/2024 142.50p 144.50p 141.73p 144.00p 272730
11/07/2024 139.00p 143.00p 139.00p 143.00p 1293990
10/07/2024 140.00p 142.50p 139.16p 139.50p 134365
09/07/2024 141.00p 142.00p 139.98p 140.00p 237971
08/07/2024 141.50p 142.27p 138.87p 141.50p 198407
05/07/2024 140.00p 142.50p 140.00p 141.00p 497427
04/07/2024 139.00p 141.00p 138.54p 140.00p 139464
03/07/2024 138.50p 140.49p 137.10p 139.50p 81307
02/07/2024 137.50p 139.00p 137.00p 139.00p 243206
01/07/2024 139.50p 142.50p 138.50p 138.50p 364360
28/06/2024 139.00p 142.50p 138.15p 138.50p 319095
27/06/2024 138.50p 141.50p 138.10p 139.50p 411373
26/06/2024 140.50p 142.50p 138.35p 138.50p 295826
25/06/2024 141.00p 141.27p 137.50p 139.00p 75357
24/06/2024 142.00p 143.00p 139.96p 141.00p 261345
21/06/2024 140.00p 142.50p 138.24p 141.50p 810589
20/06/2024 139.00p 141.81p 139.00p 140.50p 671732
19/06/2024 138.00p 140.00p 137.73p 139.00p 195147
18/06/2024 138.50p 140.00p 138.27p 140.00p 312152
17/06/2024 138.00p 140.50p 137.11p 140.00p 440178
14/06/2024 140.50p 144.40p 139.00p 139.50p 205614
13/06/2024 141.50p 143.56p 140.74p 142.50p 391067
12/06/2024 142.00p 145.16p 140.87p 144.00p 362138
11/06/2024 142.50p 144.75p 140.29p 142.00p 167671
10/06/2024 142.00p 145.50p 141.00p 142.00p 174858
07/06/2024 143.50p 145.00p 141.50p 145.00p 286600
06/06/2024 144.00p 145.00p 143.06p 144.50p 88252
05/06/2024 141.50p 144.50p 141.50p 143.50p 278154
04/06/2024 142.00p 143.28p 140.72p 142.00p 128890
03/06/2024 143.50p 146.00p 142.50p 142.50p 231455

*Close Price adjusted for both dividends and splits