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
22/01/2009 21.50p 22.30p 21.50p 21.90p 35000
21/01/2009 21.25p 21.25p 21.00p 21.25p 0
20/01/2009 21.60p 21.65p 21.30p 21.50p 25150
19/01/2009 21.90p 21.90p 21.60p 21.60p 22690
16/01/2009 21.75p 22.05p 21.75p 21.90p 20000
15/01/2009 22.45p 22.45p 21.75p 21.75p 117000
14/01/2009 22.70p 22.90p 22.60p 22.60p 0
13/01/2009 22.90p 22.90p 22.70p 22.70p 73590
12/01/2009 23.15p 23.15p 22.90p 22.90p 54020
09/01/2009 23.65p 23.65p 23.25p 23.25p 20050
08/01/2009 24.25p 24.25p 23.75p 23.75p 102150
07/01/2009 24.75p 24.75p 24.55p 24.55p 60190
06/01/2009 24.90p 24.90p 24.70p 24.75p 570
05/01/2009 24.90p 24.95p 24.75p 24.90p 29850
02/01/2009 24.85p 24.90p 24.70p 24.85p 5000
31/12/2008 24.45p 24.93p 24.45p 24.88p 55000
30/12/2008 23.50p 24.45p 23.50p 24.40p 20000
29/12/2008 22.70p 23.60p 22.70p 23.50p 100000
24/12/2008 22.35p 22.72p 22.35p 22.70p 0
23/12/2008 22.30p 22.72p 22.30p 22.65p 20000
22/12/2008 22.25p 22.33p 21.98p 22.25p 0
19/12/2008 22.30p 22.35p 22.00p 22.25p 30000
18/12/2008 22.20p 22.33p 21.98p 22.30p 0
17/12/2008 21.95p 22.20p 21.95p 22.20p 11690
16/12/2008 21.75p 21.85p 21.45p 21.85p 16230
15/12/2008 21.45p 21.78p 21.42p 21.75p 50000
12/12/2008 21.45p 21.45p 20.85p 21.45p 90000
11/12/2008 21.50p 21.90p 21.45p 21.90p 151040
10/12/2008 21.10p 21.50p 21.10p 21.50p 1830
09/12/2008 20.35p 21.15p 20.35p 21.15p 70000
08/12/2008 20.10p 20.50p 20.10p 20.35p 0
05/12/2008 20.10p 20.10p 19.90p 19.90p 3600
04/12/2008 20.10p 20.28p 20.10p 20.25p 0
03/12/2008 20.10p 20.20p 20.10p 20.10p 710
02/12/2008 20.15p 20.15p 20.05p 20.10p 0
01/12/2008 21.20p 21.20p 20.75p 20.75p 0
28/11/2008 21.20p 21.25p 21.00p 21.20p 30190
27/11/2008 21.00p 21.25p 21.00p 21.20p 13220
26/11/2008 20.95p 21.00p 20.80p 20.95p 0
25/11/2008 20.90p 21.00p 20.80p 21.00p 0
24/11/2008 20.95p 21.05p 20.95p 20.95p 132260
21/11/2008 21.00p 21.03p 20.85p 20.85p 0
20/11/2008 21.50p 21.50p 20.95p 21.00p 64000
19/11/2008 22.60p 22.60p 22.13p 22.15p 27600
18/11/2008 23.00p 23.00p 22.60p 22.60p 0
17/11/2008 23.15p 23.20p 23.10p 23.10p 50000
14/11/2008 23.15p 23.18p 23.15p 23.15p 0
13/11/2008 23.68p 23.20p 22.90p 22.95p 0
12/11/2008 23.80p 23.90p 23.68p 23.68p 26600
11/11/2008 24.30p 24.30p 23.80p 23.80p 75000
10/11/2008 24.05p 24.30p 24.00p 24.30p 0
07/11/2008 23.82p 23.82p 23.82p 23.82p 0
06/11/2008 23.95p 23.95p 23.75p 23.82p 350000
05/11/2008 24.35p 24.53p 24.35p 24.40p 580
04/11/2008 23.00p 24.30p 23.00p 24.20p 112700
03/11/2008 22.50p 22.85p 22.50p 22.85p 27750
31/10/2008 22.20p 22.50p 22.20p 22.50p 157330
30/10/2008 21.70p 22.20p 21.70p 22.20p 32000
29/10/2008 21.40p 21.60p 21.30p 21.60p 0
28/10/2008 20.70p 20.85p 20.70p 20.80p 20000
27/10/2008 20.90p 20.90p 20.70p 20.70p 0
24/10/2008 22.60p 22.60p 21.40p 21.70p 30400
23/10/2008 23.35p 23.35p 23.10p 23.10p 20000
22/10/2008 23.70p 23.75p 23.70p 23.70p 0
21/10/2008 24.25p 24.25p 23.95p 23.95p 10000
20/10/2008 23.65p 23.90p 23.65p 23.90p 0
17/10/2008 23.90p 24.05p 23.65p 23.65p 2450
16/10/2008 23.75p 23.75p 23.40p 23.55p 0
15/10/2008 25.42p 25.42p 24.30p 24.60p 0
14/10/2008 24.80p 25.75p 24.65p 25.65p 150000
13/10/2008 23.98p 24.15p 23.80p 23.85p 0
10/10/2008 24.05p 24.05p 23.65p 23.65p 1620
09/10/2008 25.15p 25.20p 25.10p 25.15p 0
08/10/2008 25.85p 25.85p 25.15p 25.15p 0
07/10/2008 26.70p 26.85p 26.60p 26.60p 50000
06/10/2008 27.55p 27.65p 26.55p 26.60p 0
03/10/2008 28.20p 28.40p 28.20p 28.20p 510
02/10/2008 28.30p 28.35p 28.25p 28.25p 0
01/10/2008 28.45p 28.55p 28.45p 28.45p 15000
30/09/2008 28.15p 28.30p 28.05p 28.25p 15270
29/09/2008 30.20p 30.20p 29.40p 29.40p 0
26/09/2008 30.30p 30.40p 30.25p 30.25p 0
25/09/2008 30.55p 30.55p 30.40p 30.45p 11900
24/09/2008 30.60p 30.65p 30.60p 30.60p 0
23/09/2008 31.00p 31.00p 30.60p 30.60p 58970
22/09/2008 31.15p 31.15p 31.00p 31.15p 13800
19/09/2008 30.50p 31.15p 30.50p 31.15p 0
18/09/2008 30.10p 30.10p 29.95p 30.00p 0
17/09/2008 30.05p 30.35p 30.05p 30.30p 6170
16/09/2008 30.20p 30.20p 29.85p 29.95p 0
15/09/2008 31.10p 31.10p 30.70p 30.75p 0
12/09/2008 31.65p 31.70p 31.55p 31.55p 44000
11/09/2008 32.55p 32.55p 31.60p 31.60p 50000
10/09/2008 33.10p 33.10p 32.55p 32.65p 29500
09/09/2008 33.70p 33.70p 33.25p 33.28p 50000
08/09/2008 33.75p 34.00p 33.75p 33.80p 0
05/09/2008 33.55p 33.75p 33.25p 33.25p 0
04/09/2008 33.80p 33.90p 33.75p 33.75p 0
03/09/2008 33.60p 33.75p 33.50p 33.70p 0
02/09/2008 33.25p 33.75p 33.25p 33.60p 0
01/09/2008 33.20p 33.25p 32.95p 33.25p 4130
29/08/2008 33.05p 33.20p 32.75p 33.20p 0
28/08/2008 32.55p 33.10p 32.55p 32.95p 75000
27/08/2008 32.45p 32.75p 32.45p 32.55p 50000
26/08/2008 32.45p 32.75p 32.45p 32.45p 0
22/08/2008 32.55p 32.75p 32.55p 32.55p 4420
21/08/2008 32.60p 32.60p 32.55p 32.55p 17620
20/08/2008 32.65p 32.75p 32.60p 32.60p 1780
19/08/2008 32.75p 32.75p 32.65p 32.65p 15150
18/08/2008 32.70p 32.80p 32.70p 32.75p 0
15/08/2008 32.65p 32.80p 32.25p 32.70p 0
14/08/2008 32.55p 32.70p 32.25p 32.65p 0
13/08/2008 32.65p 32.65p 32.25p 32.55p 1120
12/08/2008 32.65p 32.70p 32.25p 32.65p 0
11/08/2008 32.65p 32.70p 32.25p 32.65p 630
08/08/2008 32.65p 32.70p 32.25p 32.65p 0
07/08/2008 32.55p 32.80p 32.25p 32.75p 0
06/08/2008 32.40p 32.62p 32.25p 32.55p 25440
05/08/2008 32.60p 32.60p 32.25p 32.40p 0
04/08/2008 32.65p 32.73p 32.25p 32.65p 0
01/08/2008 32.65p 32.80p 32.25p 32.65p 200000
31/07/2008 32.40p 32.85p 32.40p 32.75p 1198540
30/07/2008 32.15p 32.45p 32.05p 32.40p 25000
29/07/2008 32.55p 32.55p 32.00p 32.05p 0
28/07/2008 33.30p 33.30p 32.85p 32.90p 690
25/07/2008 33.65p 33.65p 33.30p 33.30p 30
24/07/2008 33.80p 33.85p 33.75p 33.78p 3930
23/07/2008 33.20p 33.80p 33.20p 33.65p 10000
22/07/2008 33.60p 33.60p 33.25p 33.25p 1740
21/07/2008 32.40p 33.60p 32.40p 33.60p 270000
18/07/2008 32.35p 32.45p 32.25p 32.35p 10620
17/07/2008 32.20p 32.45p 32.20p 32.35p 25000
16/07/2008 32.40p 32.45p 32.20p 32.20p 24200
15/07/2008 32.85p 32.85p 32.40p 32.40p 4840
14/07/2008 32.90p 32.95p 32.90p 32.95p 0
11/07/2008 32.98p 33.15p 32.90p 32.90p 12500
10/07/2008 33.15p 33.15p 32.90p 32.95p 0
09/07/2008 33.30p 33.45p 33.25p 33.30p 27860
08/07/2008 33.60p 33.60p 33.15p 33.20p 20000
07/07/2008 33.75p 33.85p 33.45p 33.85p 0
04/07/2008 33.80p 33.80p 33.45p 33.75p 30000
03/07/2008 34.60p 34.60p 33.45p 33.80p 0
02/07/2008 34.90p 35.05p 34.75p 34.75p 0
01/07/2008 35.65p 35.65p 34.95p 34.95p 155320
30/06/2008 34.90p 35.95p 34.85p 35.75p 2950000
27/06/2008 34.65p 34.90p 34.45p 34.90p 117210
26/06/2008 35.25p 35.25p 34.80p 34.80p 16650
25/06/2008 35.53p 35.53p 35.10p 35.25p 0
24/06/2008 36.60p 36.60p 35.60p 35.65p 50000
23/06/2008 37.20p 37.20p 36.60p 36.60p 75000
20/06/2008 37.35p 37.35p 37.15p 37.20p 0
19/06/2008 37.50p 37.50p 37.30p 37.35p 0
18/06/2008 37.60p 37.60p 37.43p 37.50p 30050
17/06/2008 37.60p 37.70p 37.60p 37.60p 0
16/06/2008 37.90p 37.90p 37.60p 37.60p 28500
13/06/2008 37.70p 37.70p 37.70p 37.70p 0
12/06/2008 37.90p 37.90p 37.70p 37.70p 50370
11/06/2008 38.05p 38.05p 37.90p 37.90p 30000
10/06/2008 38.35p 38.35p 38.05p 38.05p 0
09/06/2008 38.35p 38.35p 38.20p 38.35p 0
06/06/2008 38.30p 38.50p 38.30p 38.35p 0
05/06/2008 38.10p 38.35p 38.10p 38.10p 60000
04/06/2008 38.25p 38.35p 38.15p 38.15p 0
03/06/2008 38.25p 38.35p 38.20p 38.25p 36890
02/06/2008 38.35p 38.40p 38.25p 38.25p 0
30/05/2008 38.35p 38.50p 38.30p 38.35p 1000
29/05/2008 38.25p 38.50p 38.25p 38.35p 0
28/05/2008 38.45p 38.50p 38.28p 38.28p 0
27/05/2008 38.45p 38.50p 38.45p 38.45p 0
23/05/2008 38.55p 38.55p 38.45p 38.45p 90000
22/05/2008 38.50p 38.50p 38.45p 38.45p 1520
21/05/2008 38.57p 38.57p 38.45p 38.57p 0
20/05/2008 38.60p 38.65p 38.45p 38.60p 0
19/05/2008 38.10p 38.62p 38.10p 38.57p 0
16/05/2008 38.05p 38.10p 37.70p 38.10p 0
15/05/2008 37.90p 38.10p 37.70p 38.05p 3890
14/05/2008 37.90p 37.95p 37.70p 37.90p 0
13/05/2008 37.82p 37.95p 37.70p 37.90p 25260
12/05/2008 37.82p 37.85p 37.70p 37.82p 0
09/05/2008 37.82p 37.85p 37.70p 37.82p 21000
08/05/2008 37.82p 37.85p 37.65p 37.82p 84800
07/05/2008 37.72p 37.85p 37.70p 37.85p 670
06/05/2008 37.70p 37.75p 37.50p 37.72p 16250
02/05/2008 37.50p 37.75p 37.50p 37.70p 0
01/05/2008 37.65p 37.70p 37.45p 37.50p 10000
30/04/2008 37.35p 37.70p 37.35p 37.65p 250000
29/04/2008 37.30p 37.50p 37.25p 37.30p 0
28/04/2008 37.15p 37.50p 37.15p 37.30p 50770
25/04/2008 37.00p 37.15p 37.00p 37.15p 0
24/04/2008 37.05p 37.05p 37.00p 37.00p 0
23/04/2008 36.95p 37.20p 36.95p 37.05p 17300
22/04/2008 37.00p 37.10p 37.00p 37.00p 3990
21/04/2008 36.97p 37.10p 36.97p 37.00p 8760
18/04/2008 36.95p 37.05p 36.95p 36.95p 0
17/04/2008 36.95p 37.05p 36.95p 36.95p 0
16/04/2008 36.60p 37.00p 36.60p 36.90p 105300
15/04/2008 36.40p 36.70p 36.40p 36.60p 0
14/04/2008 36.40p 36.50p 36.40p 36.40p 1450000
11/04/2008 36.65p 36.80p 36.55p 36.60p 25000
10/04/2008 36.60p 36.65p 36.45p 36.60p 0

*Close Price adjusted for both dividends and splits