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
05/08/2008 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
09/04/2008 36.60p 36.65p 36.45p 36.60p 121970
08/04/2008 36.65p 36.70p 36.50p 36.65p 40
07/04/2008 36.15p 36.75p 36.15p 36.70p 112880
04/04/2008 36.20p 36.20p 35.80p 36.15p 10000
03/04/2008 36.20p 36.20p 35.80p 36.20p 0
02/04/2008 35.70p 36.20p 35.65p 36.20p 0
01/04/2008 34.00p 35.55p 34.00p 35.45p 123950
31/03/2008 33.95p 34.20p 33.95p 34.00p 40000
28/03/2008 33.85p 34.15p 33.85p 33.95p 50000
27/03/2008 33.70p 33.90p 33.50p 33.90p 49680
26/03/2008 33.85p 33.85p 33.50p 33.75p 0
25/03/2008 33.65p 34.15p 33.65p 33.90p 71300
20/03/2008 33.55p 33.65p 33.50p 33.55p 25000
19/03/2008 33.80p 33.95p 33.70p 33.70p 45810
18/03/2008 33.70p 33.80p 33.70p 33.70p 50000
17/03/2008 34.05p 34.05p 33.65p 33.65p 120000
14/03/2008 34.55p 34.55p 34.20p 34.35p 0
13/03/2008 34.50p 34.60p 34.45p 34.55p 0
12/03/2008 34.45p 34.70p 34.45p 34.70p 57580
11/03/2008 34.40p 34.50p 34.35p 34.40p 110000
10/03/2008 34.70p 34.70p 34.30p 34.40p 30000
07/03/2008 34.75p 35.00p 34.65p 34.70p 130000
06/03/2008 34.83p 35.20p 34.83p 34.83p 0
05/03/2008 34.83p 35.20p 34.83p 34.83p 49200
04/03/2008 34.88p 35.20p 34.83p 34.83p 25000
03/03/2008 34.95p 35.20p 34.88p 34.88p 172020
29/02/2008 35.15p 35.20p 35.10p 35.10p 30000
28/02/2008 35.20p 35.20p 35.20p 35.20p 200
27/02/2008 35.10p 35.20p 35.00p 35.20p 64890
26/02/2008 34.73p 35.00p 34.73p 35.00p 2380
25/02/2008 34.45p 34.73p 34.40p 34.73p 50000
22/02/2008 34.40p 34.50p 34.30p 34.40p 0
21/02/2008 34.35p 34.50p 34.30p 34.40p 47500
20/02/2008 34.10p 34.30p 34.10p 34.20p 58300
19/02/2008 33.85p 34.55p 33.85p 34.40p 155000
18/02/2008 33.72p 33.90p 33.60p 33.85p 0
15/02/2008 33.72p 33.78p 33.60p 33.72p 30500
14/02/2008 33.55p 33.80p 33.55p 33.75p 197830
13/02/2008 33.28p 33.35p 33.10p 33.35p 73440
12/02/2008 33.07p 33.30p 33.07p 33.28p 85000
11/02/2008 33.15p 33.18p 33.05p 33.07p 35000
08/02/2008 33.20p 33.30p 33.15p 33.20p 0
07/02/2008 33.30p 33.50p 33.25p 33.30p 1020000
06/02/2008 33.30p 33.50p 33.20p 33.30p 60000
05/02/2008 33.90p 33.90p 33.55p 33.55p 189070
04/02/2008 33.13p 34.00p 33.13p 33.90p 0
01/02/2008 32.23p 33.00p 32.23p 33.00p 86330
31/01/2008 32.00p 32.25p 32.00p 32.15p 65000
30/01/2008 31.50p 32.15p 31.50p 32.00p 58860
29/01/2008 31.25p 31.50p 31.20p 31.50p 73500
28/01/2008 31.30p 31.55p 31.20p 31.20p 40000
25/01/2008 31.25p 31.72p 31.22p 31.70p 88240
24/01/2008 30.90p 31.30p 30.90p 31.18p 82780
23/01/2008 30.90p 30.90p 30.50p 30.60p 52000
22/01/2008 30.90p 31.45p 30.10p 30.90p 196500
21/01/2008 33.45p 33.45p 31.70p 31.70p 160680
18/01/2008 33.90p 33.90p 33.45p 33.50p 223910
17/01/2008 34.30p 34.30p 34.00p 34.00p 27330
16/01/2008 35.05p 35.30p 34.30p 34.30p 235890
15/01/2008 36.15p 36.15p 35.50p 35.50p 114200
14/01/2008 36.50p 36.50p 36.00p 36.20p 380
11/01/2008 37.10p 37.10p 36.55p 36.55p 191760
10/01/2008 37.10p 37.20p 37.00p 37.10p 22240
09/01/2008 37.15p 37.20p 37.00p 37.10p 204500
08/01/2008 37.05p 37.25p 37.00p 37.20p 7539540
07/01/2008 37.03p 37.10p 36.80p 37.05p 0
04/01/2008 36.75p 37.35p 36.75p 37.20p 355000
03/01/2008 36.85p 36.95p 36.75p 36.75p 101140
02/01/2008 36.95p 37.10p 36.90p 36.95p 63910
31/12/2007 37.00p 37.05p 37.00p 37.00p 4410
28/12/2007 37.00p 37.00p 36.90p 37.00p 0
27/12/2007 36.90p 37.00p 36.90p 37.00p 1570
24/12/2007 36.90p 36.90p 36.70p 36.90p 0
21/12/2007 36.75p 36.88p 36.70p 36.88p 200000
20/12/2007 36.70p 36.75p 36.50p 36.70p 24040
19/12/2007 36.77p 36.80p 36.75p 36.75p 26310
18/12/2007 37.05p 37.05p 36.73p 36.77p 122850
17/12/2007 37.20p 37.30p 37.10p 37.10p 2351200
14/12/2007 37.30p 37.38p 37.20p 37.30p 21080
13/12/2007 37.80p 37.80p 37.23p 37.30p 50000
12/12/2007 37.80p 37.90p 37.65p 37.90p 156630
11/12/2007 38.05p 38.35p 38.05p 38.20p 0
10/12/2007 38.10p 38.10p 38.00p 38.05p 70590
07/12/2007 38.20p 38.30p 38.10p 38.10p 10000
06/12/2007 38.15p 38.40p 38.15p 38.20p 218340
05/12/2007 37.95p 38.10p 37.85p 38.10p 55160
04/12/2007 38.05p 38.05p 37.85p 37.95p 51750
03/12/2007 37.90p 38.05p 37.80p 38.05p 121000
30/11/2007 37.60p 37.95p 37.60p 37.95p 152900
29/11/2007 37.35p 37.45p 37.35p 37.45p 36000
28/11/2007 37.40p 37.40p 37.00p 37.30p 52530
27/11/2007 38.20p 38.20p 37.40p 37.40p 389370
26/11/2007 39.00p 39.00p 38.50p 38.50p 160000
23/11/2007 39.35p 39.35p 38.95p 38.95p 65000
22/11/2007 40.25p 40.25p 39.35p 39.35p 63080
21/11/2007 41.20p 41.20p 40.25p 40.25p 74540
20/11/2007 41.45p 41.45p 41.25p 41.25p 140000
19/11/2007 41.65p 41.65p 41.45p 41.45p 74580
16/11/2007 41.80p 41.80p 41.60p 41.65p 70810
15/11/2007 41.80p 41.90p 41.80p 41.80p 24540
14/11/2007 41.90p 42.00p 41.90p 41.90p 42700
13/11/2007 41.85p 41.85p 41.80p 41.80p 16640
12/11/2007 41.90p 41.90p 41.80p 41.85p 145300
09/11/2007 42.45p 42.45p 42.15p 42.15p 19850
08/11/2007 42.55p 42.55p 42.30p 42.40p 33140
07/11/2007 43.02p 43.05p 42.80p 42.80p 114010
06/11/2007 42.85p 43.05p 42.80p 43.05p 698850
05/11/2007 43.00p 43.00p 42.80p 42.85p 35100
02/11/2007 43.00p 43.05p 42.80p 43.05p 7500
01/11/2007 43.40p 43.50p 43.10p 43.35p 116200
31/10/2007 43.10p 43.38p 43.10p 43.38p 2564720
30/10/2007 43.20p 43.20p 42.98p 43.15p 27500
29/10/2007 43.00p 43.20p 42.98p 43.20p 976440
26/10/2007 42.70p 42.90p 42.70p 42.90p 72200
25/10/2007 42.20p 42.65p 42.20p 42.65p 29080
24/10/2007 42.53p 42.53p 42.13p 42.25p 65100
23/10/2007 42.20p 42.55p 42.20p 42.53p 60550
22/10/2007 42.65p 42.40p 42.00p 42.28p 290620

*Close Price adjusted for both dividends and splits