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
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
23/08/2010 35.60p 35.80p 35.40p 35.60p 16460
20/08/2010 35.60p 35.65p 35.60p 35.60p 0
19/08/2010 35.60p 35.65p 35.55p 35.60p 0
18/08/2010 35.60p 35.65p 35.42p 35.60p 20000
17/08/2010 35.60p 35.65p 35.60p 35.60p 0
16/08/2010 35.60p 35.65p 35.40p 35.60p 0
13/08/2010 35.68p 35.68p 35.60p 35.60p 0
12/08/2010 35.70p 35.70p 35.52p 35.68p 1720
11/08/2010 35.75p 35.75p 35.40p 35.75p 20000
10/08/2010 35.70p 35.95p 35.65p 35.75p 2040
09/08/2010 35.50p 36.00p 35.50p 35.70p 42990
06/08/2010 35.40p 35.53p 35.33p 35.50p 0
05/08/2010 35.35p 35.56p 35.35p 35.40p 75410
04/08/2010 35.35p 35.35p 35.00p 35.35p 50000
03/08/2010 35.35p 35.35p 35.00p 35.35p 102330
02/08/2010 35.35p 35.35p 35.00p 35.35p 0
30/07/2010 35.35p 35.45p 35.35p 35.35p 0
29/07/2010 35.35p 35.47p 35.35p 35.35p 15000
28/07/2010 35.35p 35.45p 35.35p 35.35p 0
27/07/2010 35.35p 35.35p 35.00p 35.35p 0
26/07/2010 35.10p 35.50p 35.00p 35.35p 63990
23/07/2010 35.00p 35.17p 34.70p 35.05p 35150
22/07/2010 34.95p 34.95p 34.95p 34.95p 0
21/07/2010 34.95p 34.95p 34.95p 34.95p 0
20/07/2010 34.95p 34.95p 34.90p 34.95p 0
19/07/2010 34.95p 35.05p 34.90p 34.95p 0
16/07/2010 34.75p 35.20p 34.75p 34.95p 65190
15/07/2010 34.75p 34.75p 34.30p 34.75p 0
14/07/2010 34.75p 34.75p 34.30p 34.75p 0
13/07/2010 34.75p 34.80p 34.55p 34.75p 0
12/07/2010 34.65p 34.75p 34.30p 34.75p 23730
09/07/2010 34.60p 34.60p 34.30p 34.60p 12000
08/07/2010 34.70p 34.70p 34.30p 34.60p 68000
07/07/2010 34.65p 34.65p 34.40p 34.65p 0
06/07/2010 34.65p 34.75p 34.40p 34.65p 75420
05/07/2010 34.65p 34.80p 34.65p 34.65p 0
02/07/2010 34.65p 34.70p 34.65p 34.65p 0
01/07/2010 35.05p 35.05p 34.65p 34.65p 20000
30/06/2010 35.15p 35.15p 34.90p 35.15p 0
29/06/2010 35.50p 35.50p 34.91p 35.15p 143200
28/06/2010 35.60p 35.65p 35.40p 35.60p 0
25/06/2010 35.60p 35.65p 35.30p 35.60p 0
24/06/2010 35.60p 35.65p 35.40p 35.60p 0
23/06/2010 35.60p 35.69p 35.40p 35.60p 8500
22/06/2010 35.60p 35.75p 35.30p 35.70p 17060
21/06/2010 35.23p 35.75p 35.23p 35.60p 19610
18/06/2010 35.05p 35.20p 34.90p 35.12p 95690
17/06/2010 34.65p 35.20p 34.65p 34.95p 50000
16/06/2010 34.60p 34.60p 34.43p 34.60p 0
15/06/2010 34.55p 34.55p 34.30p 34.55p 18750
14/06/2010 34.45p 34.55p 34.43p 34.55p 0
11/06/2010 34.45p 34.53p 34.20p 34.45p 8000
10/06/2010 34.45p 34.53p 34.20p 34.45p 20000
09/06/2010 34.55p 34.55p 34.30p 34.55p 13750
08/06/2010 34.55p 34.55p 34.31p 34.55p 20000
07/06/2010 34.55p 34.65p 34.50p 34.60p 0
04/06/2010 34.75p 34.75p 34.50p 34.75p 0
03/06/2010 34.75p 34.75p 34.50p 34.75p 0
02/06/2010 34.65p 34.65p 34.30p 34.65p 0
01/06/2010 34.80p 34.80p 34.50p 34.80p 16750
28/05/2010 34.80p 34.80p 34.60p 34.80p 66500
27/05/2010 34.75p 34.80p 34.50p 34.75p 35000
26/05/2010 34.75p 34.90p 34.50p 34.75p 36810
25/05/2010 35.10p 35.10p 34.70p 34.75p 0
24/05/2010 35.35p 35.40p 35.30p 35.35p 0
21/05/2010 35.60p 35.60p 35.30p 35.35p 18500
20/05/2010 35.85p 35.85p 35.60p 35.65p 30000
19/05/2010 36.08p 36.08p 35.85p 35.85p 0
18/05/2010 36.13p 36.13p 35.80p 36.13p 0
17/05/2010 36.08p 36.13p 35.80p 36.13p 0
14/05/2010 36.30p 36.30p 36.00p 36.25p 40000
13/05/2010 36.30p 36.30p 36.00p 36.30p 0
12/05/2010 36.30p 36.30p 36.00p 36.30p 17840
11/05/2010 36.35p 36.35p 36.30p 36.30p 0
10/05/2010 36.32p 36.60p 36.32p 36.50p 53940
07/05/2010 36.20p 36.20p 35.70p 36.10p 31400
06/05/2010 37.10p 37.10p 36.45p 36.65p 38000
05/05/2010 37.45p 37.45p 37.00p 37.10p 0
04/05/2010 37.45p 37.45p 37.40p 37.45p 0
30/04/2010 37.55p 37.55p 37.30p 37.45p 0
29/04/2010 37.55p 37.55p 37.30p 37.55p 0
28/04/2010 37.55p 37.55p 37.30p 37.55p 15000
27/04/2010 37.60p 37.75p 37.50p 37.60p 20000
26/04/2010 37.60p 37.70p 37.50p 37.60p 600
23/04/2010 37.60p 37.60p 37.50p 37.60p 0
22/04/2010 37.65p 37.65p 37.50p 37.65p 0
21/04/2010 37.70p 37.70p 37.50p 37.65p 0
20/04/2010 37.70p 37.80p 37.50p 37.70p 10830
19/04/2010 37.80p 37.80p 37.50p 37.70p 0
16/04/2010 37.80p 37.85p 37.75p 37.80p 7530
15/04/2010 37.72p 37.80p 37.50p 37.80p 9000
14/04/2010 37.63p 37.72p 37.50p 37.72p 0
13/04/2010 37.63p 37.63p 37.30p 37.63p 0
12/04/2010 37.63p 37.70p 37.63p 37.63p 730
09/04/2010 37.50p 37.60p 37.50p 37.55p 1600
08/04/2010 37.50p 37.55p 37.30p 37.50p 0
07/04/2010 37.50p 37.60p 37.30p 37.50p 20000
06/04/2010 37.40p 37.50p 37.30p 37.50p 460
01/04/2010 37.30p 37.40p 37.00p 37.35p 1990
31/03/2010 37.15p 37.35p 37.00p 37.30p 7930
30/03/2010 36.80p 37.25p 36.80p 37.15p 40000
29/03/2010 36.50p 36.80p 36.30p 36.75p 76700
26/03/2010 36.25p 36.45p 36.20p 36.45p 1000
25/03/2010 36.05p 36.25p 36.05p 36.25p 0
24/03/2010 36.25p 36.25p 36.05p 36.25p 121800
23/03/2010 36.25p 36.25p 36.00p 36.25p 0
22/03/2010 36.25p 36.25p 36.00p 36.25p 0
19/03/2010 36.25p 36.25p 36.05p 36.25p 30000
18/03/2010 36.25p 36.25p 36.00p 36.25p 6000
17/03/2010 36.25p 36.25p 36.00p 36.25p 0
16/03/2010 36.15p 36.25p 36.00p 36.25p 640
15/03/2010 36.08p 36.08p 35.78p 36.08p 0
12/03/2010 36.05p 36.20p 35.88p 36.08p 10750
11/03/2010 36.05p 36.05p 35.70p 36.05p 50500
10/03/2010 36.05p 36.05p 35.78p 36.05p 0
09/03/2010 35.90p 36.00p 35.70p 36.00p 0
08/03/2010 35.55p 35.70p 35.55p 35.70p 140000
05/03/2010 35.40p 35.50p 35.00p 35.45p 107500

*Close Price adjusted for both dividends and splits