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
08/09/2006 32.85p 32.85p 32.85p 32.85p 0
07/09/2006 32.70p 32.87p 32.65p 32.85p 1881500
06/09/2006 32.20p 32.70p 32.20p 32.70p 900000
05/09/2006 32.07p 32.20p 32.10p 32.20p 9607470
04/09/2006 32.07p 32.07p 32.07p 32.07p 89190
01/09/2006 32.07p 32.07p 32.07p 32.07p 61410
31/08/2006 32.03p 32.07p 32.03p 32.07p 15000
30/08/2006 32.03p 32.03p 32.00p 32.00p 69790
29/08/2006 32.07p 32.07p 32.07p 32.07p 484520
25/08/2006 32.10p 32.10p 32.07p 32.07p 3610
24/08/2006 32.17p 32.17p 32.10p 32.10p 163000
23/08/2006 32.20p 32.20p 32.20p 32.20p 31320
22/08/2006 32.15p 32.15p 32.15p 32.15p 27060
21/08/2006 32.13p 32.13p 32.13p 32.13p 119710
18/08/2006 32.13p 32.13p 32.13p 32.13p 3470
17/08/2006 32.13p 32.13p 32.13p 32.13p 9980
16/08/2006 32.10p 32.15p 32.10p 32.15p 1370
15/08/2006 32.15p 32.15p 32.07p 32.10p 45070
14/08/2006 32.15p 32.15p 32.15p 32.15p 223710
11/08/2006 32.15p 32.15p 32.15p 32.15p 8530
10/08/2006 32.35p 32.35p 32.13p 32.15p 218590
09/08/2006 32.40p 32.40p 32.35p 32.35p 31400
08/08/2006 31.80p 32.40p 31.80p 32.40p 21823240
07/08/2006 31.75p 31.80p 31.65p 31.80p 54610
04/08/2006 31.20p 31.75p 31.20p 31.75p 122260
03/08/2006 31.13p 31.22p 31.13p 31.20p 512140
02/08/2006 29.35p 31.20p 29.32p 31.13p 60020
01/08/2006 29.32p 29.32p 29.32p 29.32p 91570
31/07/2006 29.32p 29.45p 29.28p 29.32p 156860
28/07/2006 29.28p 29.28p 29.28p 29.28p 59020
27/07/2006 29.18p 29.28p 29.15p 29.28p 0
26/07/2006 29.20p 29.20p 29.18p 29.18p 12170
25/07/2006 29.20p 29.20p 29.20p 29.20p 7260
24/07/2006 29.20p 29.20p 29.15p 29.20p 75940
21/07/2006 29.20p 29.20p 29.20p 29.20p 12750
20/07/2006 29.15p 29.20p 29.15p 29.20p 2880
19/07/2006 29.10p 29.15p 29.00p 29.15p 110050
18/07/2006 29.15p 29.15p 29.10p 29.10p 72000
17/07/2006 29.40p 29.40p 29.15p 29.15p 268070
14/07/2006 29.50p 29.50p 29.40p 29.40p 11570
13/07/2006 29.65p 29.65p 29.55p 29.55p 57300
12/07/2006 29.60p 29.65p 29.45p 29.65p 25440
11/07/2006 29.55p 29.60p 29.55p 29.60p 9450
10/07/2006 29.48p 29.53p 29.48p 29.53p 10750
07/07/2006 29.45p 29.48p 29.45p 29.48p 65850
06/07/2006 29.45p 29.45p 29.45p 29.45p 12810
05/07/2006 29.45p 29.50p 29.45p 29.45p 34830
04/07/2006 29.35p 29.45p 29.35p 29.45p 35040
03/07/2006 29.20p 29.28p 29.20p 29.28p 91690
30/06/2006 29.10p 29.20p 29.10p 29.20p 96440
29/06/2006 28.75p 28.90p 28.75p 28.90p 7720
28/06/2006 28.70p 28.72p 28.70p 28.72p 101880
27/06/2006 28.70p 28.70p 28.70p 28.70p 50310
26/06/2006 28.60p 28.70p 28.60p 28.70p 70670
23/06/2006 28.55p 28.55p 28.55p 28.55p 60
22/06/2006 28.55p 28.55p 28.55p 28.55p 36170
21/06/2006 28.50p 28.55p 28.50p 28.50p 15390
20/06/2006 28.60p 28.60p 28.50p 28.50p 4110
19/06/2006 28.65p 28.65p 28.60p 28.60p 97490
16/06/2006 28.50p 28.65p 28.50p 28.65p 46340
15/06/2006 28.10p 28.30p 28.10p 28.30p 95940
14/06/2006 28.05p 28.10p 27.97p 28.10p 301680
13/06/2006 28.70p 28.70p 27.93p 28.05p 281460
12/06/2006 28.87p 28.87p 28.80p 28.80p 0
09/06/2006 28.75p 28.85p 28.75p 28.85p 49750
08/06/2006 28.65p 28.65p 28.45p 28.65p 3493750
07/06/2006 28.55p 28.85p 28.55p 28.85p 66770
06/06/2006 28.87p 28.87p 28.65p 28.68p 260530
05/06/2006 29.00p 29.05p 29.00p 29.00p 109570
02/06/2006 29.05p 29.05p 29.05p 29.05p 14500
01/06/2006 29.15p 29.15p 29.05p 29.05p 13440
31/05/2006 29.40p 29.40p 29.15p 29.15p 53310
30/05/2006 29.30p 29.50p 29.30p 29.45p 84270
26/05/2006 28.60p 29.30p 28.60p 29.30p 279790
25/05/2006 28.65p 28.65p 28.55p 28.60p 62570
24/05/2006 28.70p 28.72p 28.65p 28.65p 266780
23/05/2006 28.40p 28.65p 28.35p 28.65p 255330
22/05/2006 29.35p 29.35p 28.50p 28.50p 795840
19/05/2006 29.60p 29.60p 29.35p 29.35p 40000
18/05/2006 29.95p 29.95p 29.60p 29.60p 344830
17/05/2006 30.27p 30.30p 30.20p 30.20p 160920
16/05/2006 30.90p 30.90p 30.07p 30.25p 191790
15/05/2006 32.03p 32.03p 31.15p 31.15p 338010
12/05/2006 32.35p 32.35p 32.00p 32.05p 146810
11/05/2006 32.32p 32.35p 32.32p 32.35p 769270
10/05/2006 32.32p 32.40p 32.32p 32.32p 30270
09/05/2006 32.32p 32.32p 32.32p 32.32p 47920
08/05/2006 32.25p 32.30p 32.25p 32.30p 185640
05/05/2006 32.10p 32.25p 32.10p 32.25p 6607700
04/05/2006 32.00p 32.10p 32.00p 32.10p 15380
03/05/2006 31.98p 32.00p 31.98p 32.00p 2814280
02/05/2006 31.98p 32.15p 31.98p 31.98p 79410
28/04/2006 31.98p 32.15p 31.98p 31.98p 66610
27/04/2006 31.98p 31.98p 31.98p 31.98p 531190
26/04/2006 31.98p 31.98p 31.98p 31.98p 66920
25/04/2006 31.93p 31.98p 31.93p 31.98p 931200
24/04/2006 31.93p 32.15p 31.93p 31.93p 173550
21/04/2006 31.87p 31.93p 31.87p 31.93p 1006540
20/04/2006 31.85p 31.90p 31.85p 31.87p 411660
19/04/2006 31.60p 31.85p 31.60p 31.85p 56910
18/04/2006 31.60p 31.60p 31.55p 31.60p 67800
13/04/2006 31.60p 31.60p 31.60p 31.60p 51630
12/04/2006 31.60p 31.65p 31.60p 31.60p 52980
11/04/2006 31.55p 31.60p 31.55p 31.60p 78130
10/04/2006 31.55p 31.55p 31.55p 31.55p 213270
07/04/2006 31.50p 31.55p 31.50p 31.55p 68620
06/04/2006 31.35p 31.50p 31.35p 31.50p 1614900
05/04/2006 31.35p 31.35p 31.35p 31.35p 145080
04/04/2006 31.35p 31.35p 31.35p 31.35p 137640
03/04/2006 31.30p 31.30p 31.30p 31.30p 80030
31/03/2006 31.28p 31.28p 31.28p 31.28p 420800
30/03/2006 31.25p 31.28p 31.25p 31.28p 77850
29/03/2006 31.25p 31.25p 31.25p 31.25p 60460
28/03/2006 31.20p 31.25p 31.20p 31.25p 112900
27/03/2006 31.08p 31.20p 31.08p 31.20p 118790
24/03/2006 30.90p 30.98p 30.90p 30.98p 42130
23/03/2006 30.88p 30.90p 30.88p 30.90p 1025280
22/03/2006 30.88p 30.88p 30.88p 30.88p 59850
21/03/2006 30.85p 30.88p 30.83p 30.88p 320340
20/03/2006 30.85p 30.90p 30.85p 30.85p 552620
17/03/2006 30.85p 30.85p 30.85p 30.85p 60680
16/03/2006 30.85p 30.85p 30.85p 30.85p 198830
15/03/2006 30.72p 30.78p 30.65p 30.65p 149850
14/03/2006 30.83p 30.83p 30.72p 30.72p 37200
13/03/2006 30.85p 30.85p 30.83p 30.83p 597800
10/03/2006 30.88p 30.88p 30.85p 30.85p 68190
09/03/2006 30.93p 30.93p 30.88p 30.88p 95610
08/03/2006 30.93p 30.93p 30.93p 30.93p 242450
07/03/2006 30.93p 30.93p 30.93p 30.93p 350390
06/03/2006 30.93p 30.93p 30.90p 30.90p 112960
03/03/2006 30.93p 30.93p 30.93p 30.93p 0
02/03/2006 30.93p 30.93p 30.93p 30.93p 87430
01/03/2006 30.90p 30.93p 30.90p 30.93p 137560
28/02/2006 30.88p 30.98p 30.88p 30.93p 33500
27/02/2006 30.78p 30.83p 30.75p 30.83p 225490
24/02/2006 30.78p 30.80p 30.78p 30.78p 106060
23/02/2006 30.78p 30.88p 30.75p 30.78p 203120
22/02/2006 30.68p 30.72p 30.68p 30.72p 220370
21/02/2006 30.57p 30.70p 30.55p 30.68p 1525220
20/02/2006 30.57p 30.63p 30.57p 30.57p 3471120
17/02/2006 30.57p 30.57p 30.57p 30.57p 640
16/02/2006 30.57p 30.57p 30.57p 30.57p 98150
15/02/2006 30.55p 30.55p 30.55p 30.55p 34240
14/02/2006 30.50p 30.55p 30.50p 30.55p 28480
13/02/2006 30.50p 30.50p 30.50p 30.50p 187040
10/02/2006 30.50p 30.50p 30.50p 30.50p 27250
09/02/2006 30.10p 30.45p 30.05p 30.45p 49140
08/02/2006 30.05p 30.15p 30.05p 30.10p 30260
07/02/2006 29.90p 30.00p 29.90p 30.00p 715140
06/02/2006 29.90p 29.90p 29.90p 29.90p 91970
03/02/2006 29.90p 29.90p 29.90p 29.90p 31220
02/02/2006 29.83p 29.90p 29.83p 29.90p 13330
01/02/2006 29.83p 29.83p 29.83p 29.83p 145510
31/01/2006 29.83p 29.83p 29.75p 29.83p 101760
30/01/2006 29.85p 29.85p 29.80p 29.80p 112980
27/01/2006 29.70p 29.83p 29.50p 29.83p 234900
26/01/2006 29.68p 29.75p 29.60p 29.68p 67790
25/01/2006 29.60p 29.60p 29.45p 29.60p 65630
24/01/2006 29.50p 29.55p 29.35p 29.55p 18480
23/01/2006 29.40p 29.55p 29.40p 29.45p 112200
20/01/2006 29.60p 29.60p 29.55p 29.60p 59260
19/01/2006 29.50p 29.60p 29.50p 29.60p 6000
18/01/2006 29.30p 29.55p 29.30p 29.45p 269190
17/01/2006 29.45p 29.55p 29.35p 29.55p 510070
16/01/2006 29.35p 29.35p 29.35p 29.35p 63380
13/01/2006 29.35p 29.35p 29.30p 29.35p 2690
12/01/2006 29.30p 29.30p 29.05p 29.30p 179070
11/01/2006 29.25p 29.25p 29.05p 29.25p 23910
10/01/2006 29.20p 29.25p 29.05p 29.25p 7180
09/01/2006 29.08p 29.18p 29.08p 29.18p 82000
06/01/2006 29.15p 29.15p 29.05p 29.08p 3866180
05/01/2006 29.05p 29.05p 29.05p 29.05p 24730
04/01/2006 29.00p 29.05p 28.85p 29.05p 510
03/01/2006 28.72p 28.85p 28.70p 28.85p 50860
30/12/2005 28.70p 28.70p 28.70p 28.70p 10740
29/12/2005 28.50p 28.70p 28.25p 28.70p 223800
28/12/2005 28.40p 28.45p 28.40p 28.40p 39390
23/12/2005 28.35p 28.35p 28.35p 28.35p 0
22/12/2005 28.35p 28.35p 28.35p 28.35p 7000
21/12/2005 28.28p 28.35p 28.28p 28.30p 1042320
20/12/2005 28.25p 28.25p 28.25p 28.25p 67740
19/12/2005 28.20p 28.25p 28.20p 28.25p 26310
16/12/2005 28.13p 28.25p 28.13p 28.20p 159470
15/12/2005 28.10p 28.15p 28.10p 28.10p 39410
14/12/2005 28.05p 28.15p 28.05p 28.05p 47400
13/12/2005 27.95p 28.05p 27.95p 28.05p 311320
12/12/2005 28.00p 28.05p 28.00p 28.00p 156590
09/12/2005 27.95p 28.05p 27.95p 28.00p 60000
08/12/2005 27.85p 28.05p 27.85p 27.85p 9680
07/12/2005 27.83p 27.95p 27.83p 27.85p 170150
06/12/2005 27.95p 27.95p 27.95p 27.95p 64380
05/12/2005 27.95p 27.95p 27.90p 27.95p 365690
02/12/2005 27.95p 27.95p 27.85p 27.90p 51000
01/12/2005 27.85p 27.90p 27.85p 27.90p 0
30/11/2005 27.77p 27.85p 27.77p 27.77p 0
29/11/2005 27.77p 27.77p 27.77p 27.77p 13780
28/11/2005 27.77p 27.77p 27.75p 27.77p 116180
25/11/2005 27.75p 27.85p 27.75p 27.75p 8910
24/11/2005 27.75p 27.75p 27.55p 27.75p 203680
23/11/2005 27.70p 27.70p 27.70p 27.70p 0

*Close Price adjusted for both dividends and splits