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
05/11/2009 32.30p 32.37p 32.20p 32.25p 85000
04/11/2009 32.40p 32.40p 32.30p 32.40p 51740
03/11/2009 32.65p 32.60p 32.40p 32.40p 151090
02/11/2009 32.65p 32.65p 32.50p 32.65p 0
30/10/2009 32.65p 32.65p 32.50p 32.65p 1848200
29/10/2009 32.95p 32.95p 32.65p 32.65p 42000
28/10/2009 33.40p 33.40p 33.02p 33.05p 0
27/10/2009 33.45p 33.60p 33.40p 33.45p 0
26/10/2009 33.65p 33.70p 33.45p 33.45p 75000
23/10/2009 33.65p 33.70p 33.60p 33.65p 47800
22/10/2009 33.90p 34.00p 33.40p 33.60p 58750
21/10/2009 34.10p 34.10p 33.90p 33.95p 0
20/10/2009 34.10p 34.20p 34.10p 34.10p 0
19/10/2009 34.10p 34.20p 34.10p 34.10p 2860
16/10/2009 34.10p 34.20p 34.10p 34.10p 0
15/10/2009 34.05p 34.20p 34.05p 34.10p 0
14/10/2009 33.60p 34.00p 33.60p 33.90p 13260
13/10/2009 33.30p 33.30p 33.00p 33.30p 2930
12/10/2009 32.90p 33.23p 32.90p 33.20p 0
09/10/2009 32.70p 32.90p 32.50p 32.90p 375000
08/10/2009 32.70p 32.70p 32.40p 32.70p 0
07/10/2009 32.65p 32.65p 32.40p 32.65p 25000
06/10/2009 32.60p 32.60p 32.40p 32.60p 11000
05/10/2009 32.65p 32.65p 32.40p 32.60p 19430
02/10/2009 32.75p 32.75p 32.50p 32.75p 74750
01/10/2009 32.90p 32.90p 32.50p 32.80p 12500
30/09/2009 32.85p 33.20p 32.85p 32.90p 17100
29/09/2009 32.85p 32.85p 32.60p 32.85p 17200
28/09/2009 32.85p 32.85p 32.60p 32.85p 0
25/09/2009 32.90p 32.90p 32.70p 32.90p 0
24/09/2009 33.00p 33.00p 32.70p 32.85p 32000
23/09/2009 33.10p 33.10p 32.70p 33.10p 40000
22/09/2009 32.85p 33.10p 32.70p 33.10p 7510
21/09/2009 32.65p 32.80p 32.60p 32.75p 180000
18/09/2009 32.25p 32.50p 32.25p 32.50p 7050
17/09/2009 31.80p 32.30p 31.80p 32.10p 125780
16/09/2009 31.00p 31.45p 31.00p 31.45p 0
15/09/2009 30.60p 30.90p 30.60p 30.90p 19340
14/09/2009 30.60p 30.70p 30.50p 30.60p 0
11/09/2009 30.35p 30.60p 30.30p 30.60p 0
10/09/2009 30.00p 30.45p 30.15p 30.25p 242000
09/09/2009 29.70p 29.80p 29.50p 29.80p 106900
08/09/2009 29.60p 29.80p 29.50p 29.70p 18900
07/09/2009 29.30p 29.60p 29.30p 29.60p 0
04/09/2009 29.20p 29.30p 28.90p 29.30p 47000
03/09/2009 29.10p 29.10p 28.90p 29.10p 73290
02/09/2009 29.00p 29.10p 28.90p 29.10p 120000
01/09/2009 29.05p 28.90p 28.90p 29.00p 20000
28/08/2009 28.70p 29.05p 28.70p 29.05p 10000
27/08/2009 28.65p 28.70p 28.40p 28.70p 0
26/08/2009 28.55p 28.65p 28.40p 28.65p 0
25/08/2009 28.50p 28.55p 28.20p 28.55p 200000
24/08/2009 27.68p 28.50p 27.68p 28.50p 300000
21/08/2009 27.40p 27.45p 27.30p 27.45p 125930
20/08/2009 27.30p 27.40p 27.30p 27.40p 0
19/08/2009 27.30p 27.35p 27.30p 27.30p 0
18/08/2009 27.35p 27.40p 27.30p 27.35p 0
17/08/2009 27.45p 27.45p 27.30p 27.35p 0
14/08/2009 27.50p 27.60p 27.50p 27.60p 0
13/08/2009 27.50p 27.55p 27.50p 27.50p 20000
12/08/2009 27.55p 27.60p 27.45p 27.45p 0
11/08/2009 27.50p 27.55p 27.40p 27.55p 9570
10/08/2009 27.40p 27.40p 27.25p 27.40p 98500
07/08/2009 27.40p 27.40p 27.20p 27.40p 57500
06/08/2009 27.40p 27.40p 27.20p 27.40p 61240
05/08/2009 27.40p 27.60p 27.40p 27.40p 0
04/08/2009 27.40p 27.40p 27.25p 27.40p 79630
03/08/2009 27.35p 27.40p 27.20p 27.40p 29600
31/07/2009 27.35p 27.60p 27.35p 27.35p 0
30/07/2009 27.30p 27.40p 27.20p 27.35p 0
29/07/2009 27.35p 27.35p 27.20p 27.30p 52000
28/07/2009 27.45p 27.45p 27.40p 27.40p 162350
27/07/2009 27.45p 27.45p 27.40p 27.45p 990
24/07/2009 27.50p 27.50p 27.35p 27.45p 25480
23/07/2009 27.40p 27.50p 27.40p 27.50p 1970
22/07/2009 27.40p 27.43p 27.38p 27.40p 0
21/07/2009 27.35p 27.43p 27.35p 27.40p 0
20/07/2009 27.33p 27.35p 27.20p 27.35p 105540
17/07/2009 27.25p 27.25p 27.00p 27.25p 0
16/07/2009 27.10p 27.10p 27.00p 27.10p 59840
15/07/2009 26.70p 27.10p 26.70p 27.10p 60000
14/07/2009 26.70p 26.70p 26.40p 26.70p 0
13/07/2009 26.70p 26.70p 26.40p 26.65p 0
10/07/2009 26.75p 26.75p 26.50p 26.70p 10000
09/07/2009 26.75p 26.75p 26.50p 26.75p 0
08/07/2009 26.75p 26.75p 26.50p 26.75p 0
07/07/2009 26.80p 26.80p 26.70p 26.80p 0
06/07/2009 26.80p 26.80p 26.65p 26.80p 0
03/07/2009 26.80p 26.80p 26.65p 26.80p 0
02/07/2009 26.75p 26.80p 26.65p 26.80p 0
01/07/2009 26.45p 26.60p 26.20p 26.60p 73000
30/06/2009 26.00p 26.45p 26.00p 26.45p 18000
29/06/2009 25.65p 25.85p 25.50p 25.85p 96720
26/06/2009 25.70p 25.70p 25.50p 25.70p 0
25/06/2009 25.70p 25.70p 25.50p 25.70p 6000
24/06/2009 25.75p 25.75p 25.40p 25.65p 970000
23/06/2009 26.25p 26.25p 25.90p 25.95p 5360
22/06/2009 26.55p 26.55p 26.45p 26.50p 27000
19/06/2009 26.50p 26.60p 26.50p 26.50p 0
18/06/2009 26.50p 26.50p 26.40p 26.50p 0
17/06/2009 26.60p 26.60p 26.45p 26.53p 0
16/06/2009 26.85p 26.85p 26.70p 26.80p 0
15/06/2009 27.35p 27.35p 26.85p 26.85p 20000
12/06/2009 27.40p 27.40p 27.10p 27.35p 25000
11/06/2009 27.40p 27.40p 27.10p 27.40p 0
10/06/2009 27.40p 27.40p 27.10p 27.40p 0
09/06/2009 27.25p 27.25p 27.10p 27.25p 0
08/06/2009 27.30p 27.30p 27.00p 27.25p 36740
05/06/2009 27.05p 27.30p 27.05p 27.30p 38570
04/06/2009 27.00p 27.00p 26.90p 27.00p 0
03/06/2009 26.95p 26.98p 26.88p 26.98p 20000
02/06/2009 26.95p 26.98p 26.85p 26.95p 0
01/06/2009 26.90p 26.95p 26.82p 26.95p 0
29/05/2009 26.90p 26.90p 26.80p 26.90p 7000
28/05/2009 26.90p 26.90p 26.80p 26.90p 25000
27/05/2009 26.95p 26.95p 26.80p 26.95p 0
26/05/2009 26.85p 26.85p 26.60p 26.85p 172940
22/05/2009 26.85p 26.85p 26.60p 26.85p 13000
21/05/2009 26.85p 26.85p 26.60p 26.85p 0
20/05/2009 26.80p 26.85p 26.60p 26.85p 0
19/05/2009 26.65p 26.80p 26.60p 26.80p 40000
18/05/2009 26.40p 26.42p 26.40p 26.40p 0
15/05/2009 26.40p 26.42p 26.40p 26.40p 10000
14/05/2009 26.55p 26.55p 26.40p 26.40p 20000
13/05/2009 26.90p 26.90p 26.65p 26.65p 118910
12/05/2009 26.95p 26.95p 26.80p 26.90p 67500
11/05/2009 27.05p 27.05p 26.85p 27.05p 7230
08/05/2009 26.40p 27.00p 26.40p 26.90p 0
07/05/2009 25.80p 26.25p 25.80p 26.25p 75000
06/05/2009 24.90p 25.55p 24.90p 25.55p 50000
05/05/2009 24.90p 24.90p 24.80p 24.90p 45760
01/05/2009 24.40p 24.40p 24.00p 24.40p 0
30/04/2009 24.05p 24.43p 24.00p 24.40p 82450
29/04/2009 23.68p 23.85p 23.60p 23.85p 7710
28/04/2009 23.35p 23.40p 23.10p 23.35p 20640
27/04/2009 23.15p 23.35p 23.00p 23.35p 40000
24/04/2009 23.15p 23.15p 23.00p 23.15p 0
23/04/2009 23.03p 23.15p 23.00p 23.15p 0
22/04/2009 23.00p 23.00p 22.90p 22.97p 45000
21/04/2009 23.10p 23.20p 23.00p 23.00p 90000
20/04/2009 23.10p 23.20p 23.10p 23.10p 0
17/04/2009 22.85p 23.05p 22.85p 23.05p 90000
16/04/2009 22.67p 22.83p 22.67p 22.83p 0
15/04/2009 22.67p 22.80p 22.65p 22.67p 0
14/04/2009 22.67p 22.67p 22.50p 22.67p 0
09/04/2009 22.67p 22.67p 22.50p 22.67p 0
08/04/2009 22.57p 22.57p 22.40p 22.57p 0
07/04/2009 22.35p 22.60p 22.35p 22.57p 40000
06/04/2009 22.15p 22.40p 22.15p 22.35p 64650
03/04/2009 22.10p 22.15p 21.90p 22.10p 31730
02/04/2009 22.10p 22.10p 21.90p 22.10p 0
01/04/2009 21.98p 21.98p 21.68p 21.93p 18660
31/03/2009 21.75p 22.10p 21.70p 22.08p 889960
30/03/2009 21.95p 21.95p 21.70p 21.75p 75000
27/03/2009 22.00p 22.00p 21.70p 22.00p 0
26/03/2009 22.00p 22.00p 21.70p 22.00p 0
25/03/2009 22.00p 22.00p 21.70p 22.00p 9700
24/03/2009 22.00p 22.05p 21.80p 22.00p 112200
23/03/2009 21.45p 21.75p 21.28p 21.75p 335000
20/03/2009 20.75p 21.35p 20.75p 21.18p 32000
19/03/2009 20.40p 20.75p 20.40p 20.70p 0
18/03/2009 20.15p 20.40p 20.15p 20.20p 30000
17/03/2009 19.85p 20.00p 19.80p 20.00p 1000
16/03/2009 19.80p 19.85p 19.70p 19.85p 408500
13/03/2009 19.70p 19.75p 19.60p 19.75p 0
12/03/2009 19.60p 19.60p 19.50p 19.60p 6300
11/03/2009 19.60p 19.65p 19.60p 19.60p 0
10/03/2009 19.60p 19.60p 19.50p 19.60p 0
09/03/2009 19.65p 19.65p 19.50p 19.60p 30000
06/03/2009 19.85p 19.85p 19.60p 19.65p 0
05/03/2009 19.85p 19.85p 19.70p 19.85p 0
04/03/2009 19.60p 19.85p 19.60p 19.85p 30000
03/03/2009 19.70p 19.80p 19.60p 19.60p 0
02/03/2009 20.30p 20.30p 19.40p 19.70p 70000
27/02/2009 20.70p 20.70p 20.50p 20.60p 8000
26/02/2009 20.90p 20.90p 20.75p 20.75p 0
25/02/2009 20.90p 20.90p 20.80p 20.90p 0
24/02/2009 21.15p 21.15p 20.80p 20.90p 20000
23/02/2009 21.50p 21.60p 21.45p 21.45p 0
20/02/2009 21.70p 21.70p 21.50p 21.50p 17450
19/02/2009 21.75p 21.80p 21.70p 21.75p 27030
18/02/2009 22.05p 22.05p 21.70p 21.75p 20500
17/02/2009 22.35p 22.35p 22.00p 22.10p 0
16/02/2009 22.55p 22.55p 22.00p 22.35p 20000
13/02/2009 22.25p 22.60p 22.25p 22.55p 750000
12/02/2009 21.95p 22.25p 21.95p 22.25p 544400
11/02/2009 21.75p 21.95p 21.55p 21.95p 1930
10/02/2009 21.65p 21.75p 21.40p 21.75p 85750
09/02/2009 21.55p 21.90p 21.55p 21.65p 0
06/02/2009 21.25p 21.55p 21.25p 21.55p 77930
05/02/2009 21.30p 21.30p 21.10p 21.25p 670
04/02/2009 21.45p 21.50p 21.35p 21.45p 75000
03/02/2009 21.45p 21.55p 21.40p 21.45p 0
02/02/2009 21.75p 21.75p 21.45p 21.45p 27810
30/01/2009 21.75p 21.85p 21.65p 21.75p 0
29/01/2009 21.90p 21.95p 21.65p 21.90p 9380
28/01/2009 21.90p 21.95p 21.65p 21.90p 0
27/01/2009 21.90p 22.00p 21.70p 21.90p 3100
26/01/2009 21.80p 21.95p 21.65p 21.85p 0
23/01/2009 21.90p 21.95p 21.65p 21.85p 49150

*Close Price adjusted for both dividends and splits