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
19/10/2007 42.95p 42.95p 42.70p 42.87p 0
18/10/2007 42.95p 43.00p 42.70p 42.98p 0
17/10/2007 43.07p 43.07p 42.70p 42.98p 131020
16/10/2007 43.10p 43.10p 42.70p 43.10p 46580
15/10/2007 43.10p 43.10p 42.75p 43.10p 50
12/10/2007 42.95p 43.10p 42.75p 43.10p 60000
11/10/2007 42.65p 43.15p 42.73p 42.95p 137550
10/10/2007 42.40p 42.65p 42.30p 42.65p 85000
09/10/2007 42.25p 42.35p 42.00p 42.35p 0
08/10/2007 42.25p 42.25p 41.98p 42.25p 0
05/10/2007 42.00p 42.20p 42.00p 42.20p 112490
04/10/2007 41.95p 42.00p 41.95p 42.00p 8310
03/10/2007 41.98p 42.22p 42.22p 42.05p 6380
02/10/2007 41.80p 41.98p 41.80p 41.98p 650
01/10/2007 41.70p 41.70p 41.65p 41.65p 72500
28/09/2007 41.75p 41.75p 41.70p 41.70p 20850
27/09/2007 41.65p 41.75p 41.65p 41.75p 158720
26/09/2007 41.30p 41.62p 41.30p 41.62p 34670
25/09/2007 41.42p 41.42p 41.30p 41.30p 7980
24/09/2007 41.42p 41.53p 41.42p 41.53p 20500
21/09/2007 41.30p 41.42p 41.30p 41.42p 47160
20/09/2007 41.35p 41.35p 41.30p 41.30p 21350
19/09/2007 40.75p 41.50p 40.80p 41.35p 1095170
18/09/2007 40.45p 40.60p 40.45p 40.60p 341660
17/09/2007 40.75p 40.75p 40.55p 40.55p 115000
14/09/2007 41.00p 41.00p 40.75p 40.75p 128000
13/09/2007 41.00p 41.00p 40.95p 40.95p 4830
12/09/2007 41.05p 41.05p 41.00p 41.00p 9920
11/09/2007 41.03p 41.08p 40.97p 41.05p 0
10/09/2007 41.03p 41.03p 41.03p 41.03p 33710
07/09/2007 40.95p 41.13p 40.95p 41.03p 50540
06/09/2007 40.90p 40.95p 40.90p 40.95p 30520
05/09/2007 40.85p 40.95p 40.85p 40.90p 35670
04/09/2007 40.70p 40.85p 40.70p 40.85p 38050
03/09/2007 40.55p 40.65p 40.55p 40.65p 18200
31/08/2007 40.15p 40.50p 40.15p 40.50p 134000
30/08/2007 39.95p 40.05p 39.95p 40.05p 0
29/08/2007 39.95p 39.95p 39.90p 39.90p 46780
28/08/2007 40.15p 40.30p 40.08p 40.08p 91550
24/08/2007 40.10p 40.15p 40.10p 40.15p 20000
23/08/2007 39.68p 40.05p 39.68p 40.05p 195000
22/08/2007 39.35p 39.55p 39.35p 39.55p 154000
21/08/2007 39.95p 39.95p 39.45p 39.45p 30000
20/08/2007 39.95p 39.95p 39.95p 39.95p 0
17/08/2007 39.85p 40.25p 39.80p 39.95p 120620
16/08/2007 41.10p 41.10p 40.10p 40.10p 103220
15/08/2007 42.03p 42.03p 41.45p 41.45p 87450
14/08/2007 42.45p 42.45p 42.25p 42.25p 26000
13/08/2007 42.60p 42.65p 42.55p 42.55p 204560
10/08/2007 42.80p 42.85p 42.55p 42.55p 50000
09/08/2007 43.45p 43.45p 43.10p 43.10p 0
08/08/2007 43.45p 43.45p 43.45p 43.45p 2500
07/08/2007 43.47p 43.50p 43.43p 43.43p 450
06/08/2007 43.55p 43.55p 43.38p 43.38p 1000
03/08/2007 43.60p 43.60p 43.60p 43.60p 68170
02/08/2007 43.58p 43.58p 43.58p 43.58p 22710
01/08/2007 43.80p 43.80p 43.55p 43.58p 20430
31/07/2007 43.95p 44.00p 43.95p 44.00p 50000
30/07/2007 44.00p 44.00p 43.95p 43.95p 34540
27/07/2007 44.20p 44.20p 44.00p 44.00p 34990
26/07/2007 44.95p 45.03p 44.35p 44.35p 13580
25/07/2007 45.50p 45.50p 44.95p 44.95p 197830
24/07/2007 45.65p 45.65p 45.60p 45.60p 18750
23/07/2007 45.60p 45.65p 45.60p 45.65p 0
20/07/2007 45.65p 45.65p 45.65p 45.65p 6520
19/07/2007 45.60p 45.65p 45.60p 45.65p 6340
18/07/2007 45.82p 45.82p 45.60p 45.60p 146610
17/07/2007 46.00p 45.95p 45.90p 45.90p 32490
16/07/2007 45.85p 46.00p 45.85p 46.00p 513030
13/07/2007 45.70p 45.85p 45.70p 45.85p 6300
12/07/2007 45.37p 45.55p 45.37p 45.55p 3200
11/07/2007 45.28p 45.35p 45.28p 45.35p 172920
10/07/2007 45.40p 45.40p 45.35p 45.35p 2325910
09/07/2007 44.75p 45.40p 44.75p 45.40p 521380
06/07/2007 44.55p 44.65p 44.55p 44.65p 37020
05/07/2007 44.55p 44.60p 44.55p 44.55p 750000
04/07/2007 44.60p 44.60p 44.55p 44.55p 84500
03/07/2007 44.60p 44.60p 44.60p 44.60p 257560
02/07/2007 44.60p 44.80p 44.55p 44.55p 105310
29/06/2007 44.70p 45.00p 44.55p 44.55p 100000
28/06/2007 44.75p 44.75p 44.70p 44.70p 35750
27/06/2007 44.80p 44.80p 44.75p 44.80p 40040
26/06/2007 44.95p 44.95p 44.85p 44.85p 42700
25/06/2007 45.17p 45.17p 45.00p 45.00p 234000
22/06/2007 45.20p 45.20p 45.20p 45.20p 120000
21/06/2007 45.30p 45.30p 45.20p 45.20p 32500
20/06/2007 45.30p 45.30p 45.30p 45.30p 5390
19/06/2007 45.30p 45.30p 45.30p 45.30p 4340
18/06/2007 45.30p 45.30p 45.25p 45.30p 640
15/06/2007 45.20p 45.30p 45.20p 45.30p 50000
14/06/2007 45.00p 45.20p 45.00p 45.20p 313420
13/06/2007 45.00p 45.00p 45.00p 45.00p 8370
12/06/2007 45.00p 45.00p 45.00p 45.00p 25000
11/06/2007 45.00p 45.05p 44.80p 45.00p 15310
08/06/2007 45.25p 45.25p 44.95p 44.95p 207790
07/06/2007 45.80p 45.80p 45.40p 45.40p 534240
06/06/2007 45.85p 45.85p 45.80p 45.80p 155660
05/06/2007 45.85p 46.00p 45.85p 46.00p 59450
04/06/2007 45.60p 45.80p 45.50p 45.80p 243420
01/06/2007 45.30p 45.60p 45.30p 45.60p 636550
31/05/2007 44.65p 45.30p 44.65p 45.30p 154040
30/05/2007 44.65p 44.65p 44.65p 44.65p 118740
29/05/2007 44.60p 44.65p 44.60p 44.65p 58620
25/05/2007 44.50p 44.60p 44.50p 44.60p 48850
24/05/2007 44.50p 44.55p 44.50p 44.50p 25000
23/05/2007 44.45p 44.55p 44.45p 44.50p 50000
22/05/2007 44.35p 44.45p 44.35p 44.45p 30000
21/05/2007 44.20p 44.35p 44.20p 44.35p 30150
18/05/2007 44.10p 44.15p 44.10p 44.15p 3540
17/05/2007 43.70p 44.05p 43.70p 44.05p 120000
16/05/2007 43.65p 43.70p 43.65p 43.70p 2914000
15/05/2007 43.50p 43.65p 43.50p 43.65p 14920
14/05/2007 43.50p 43.50p 43.50p 43.50p 30890
11/05/2007 43.50p 43.60p 43.50p 43.50p 2087930
10/05/2007 43.80p 43.80p 43.60p 43.65p 8322620
09/05/2007 43.80p 43.80p 43.80p 43.80p 49010
08/05/2007 43.70p 43.80p 43.70p 43.80p 17260
04/05/2007 43.65p 43.70p 43.65p 43.70p 49880
03/05/2007 43.65p 43.80p 43.65p 43.65p 387540
02/05/2007 43.65p 43.65p 43.65p 43.65p 395540
01/05/2007 43.80p 43.80p 43.65p 43.65p 10140
30/04/2007 43.72p 43.80p 43.72p 43.80p 134360
27/04/2007 43.50p 43.72p 43.50p 43.72p 123730
26/04/2007 43.45p 43.50p 43.45p 43.50p 177820
25/04/2007 43.30p 43.40p 43.30p 43.40p 122770
24/04/2007 42.85p 43.30p 42.85p 43.30p 166090
23/04/2007 42.75p 42.85p 42.75p 42.85p 538880
20/04/2007 42.70p 42.75p 42.70p 42.75p 42300
19/04/2007 42.58p 42.70p 42.58p 42.70p 50630
18/04/2007 42.65p 42.65p 42.45p 42.65p 53100
17/04/2007 42.40p 42.60p 42.20p 42.60p 26930
16/04/2007 42.20p 42.40p 42.20p 42.40p 845880
13/04/2007 41.45p 42.10p 41.45p 42.10p 30600
12/04/2007 40.75p 41.30p 40.75p 41.30p 1235990
11/04/2007 40.50p 40.75p 40.50p 40.75p 49190
10/04/2007 40.45p 40.50p 40.45p 40.50p 12090
05/04/2007 40.45p 40.45p 40.45p 40.45p 20460
04/04/2007 40.45p 40.45p 40.45p 40.45p 182460
03/04/2007 40.45p 40.50p 40.45p 40.45p 279560
02/04/2007 40.40p 40.40p 40.40p 40.40p 54570
30/03/2007 40.40p 40.40p 40.40p 40.40p 72000
29/03/2007 40.40p 40.40p 40.40p 40.40p 80930
28/03/2007 40.40p 40.40p 40.40p 40.40p 91630
27/03/2007 40.40p 40.40p 40.40p 40.40p 72750
26/03/2007 40.30p 40.40p 40.30p 40.40p 6920620
23/03/2007 40.25p 40.30p 40.10p 40.30p 182230
22/03/2007 40.10p 40.25p 40.10p 40.25p 411010
21/03/2007 39.80p 40.10p 39.80p 40.10p 122830
20/03/2007 39.80p 39.85p 39.80p 39.80p 149710
19/03/2007 39.55p 39.80p 39.55p 39.80p 46980
16/03/2007 39.55p 39.55p 39.55p 39.55p 38650
15/03/2007 39.50p 39.55p 39.50p 39.55p 147060
14/03/2007 39.85p 39.85p 39.50p 39.50p 175000
13/03/2007 40.05p 40.10p 39.80p 40.05p 40940
12/03/2007 39.93p 40.05p 39.93p 40.05p 119940
09/03/2007 39.85p 39.90p 39.85p 39.90p 60650
08/03/2007 39.60p 39.85p 39.60p 39.85p 109650
07/03/2007 39.65p 39.65p 39.60p 39.60p 88540
06/03/2007 39.60p 39.65p 39.45p 39.65p 215000
05/03/2007 40.10p 40.10p 39.60p 39.60p 340410
02/03/2007 40.20p 40.20p 40.20p 40.20p 67320
01/03/2007 40.70p 40.70p 40.20p 40.20p 283190
28/02/2007 41.20p 41.05p 40.70p 40.70p 290000
27/02/2007 41.70p 41.75p 41.40p 41.40p 336160
26/02/2007 41.70p 41.75p 41.70p 41.75p 167750
23/02/2007 41.70p 41.70p 41.70p 41.70p 1790
22/02/2007 41.50p 41.70p 41.50p 41.70p 41890
21/02/2007 41.30p 41.50p 41.30p 41.50p 0
20/02/2007 41.15p 41.30p 41.15p 41.30p 283820
19/02/2007 40.65p 41.15p 40.65p 41.15p 390750
16/02/2007 40.30p 40.65p 40.30p 40.65p 3850
15/02/2007 40.30p 40.35p 40.10p 40.30p 0
14/02/2007 39.85p 40.30p 39.85p 40.30p 170910
13/02/2007 39.83p 39.85p 39.83p 39.85p 34720
12/02/2007 39.83p 39.83p 39.83p 39.83p 428870
09/02/2007 39.57p 39.85p 39.57p 39.83p 93640
08/02/2007 39.57p 39.57p 39.57p 39.57p 88000
07/02/2007 39.57p 39.57p 39.57p 39.57p 380
06/02/2007 39.57p 39.57p 39.57p 39.57p 22020
05/02/2007 39.75p 39.75p 39.57p 39.57p 162230
02/02/2007 38.70p 39.75p 38.70p 39.75p 9000
01/02/2007 38.70p 38.70p 38.70p 38.70p 12110
31/01/2007 38.70p 38.70p 38.70p 38.70p 2110
30/01/2007 38.75p 38.75p 38.70p 38.70p 2030
29/01/2007 38.75p 38.75p 38.75p 38.75p 55370
26/01/2007 38.65p 38.75p 38.65p 38.75p 255090
25/01/2007 38.65p 38.65p 38.65p 38.65p 251510
24/01/2007 38.55p 38.65p 38.55p 38.65p 23130
23/01/2007 38.55p 38.55p 38.55p 38.55p 60960
22/01/2007 38.38p 38.55p 38.38p 38.55p 63030
19/01/2007 38.42p 38.42p 38.38p 38.38p 287010
18/01/2007 38.12p 38.42p 38.12p 38.42p 125000
17/01/2007 38.15p 38.15p 38.12p 38.12p 0
16/01/2007 38.10p 38.12p 38.05p 38.12p 67880
15/01/2007 38.12p 38.12p 38.10p 38.10p 210150
12/01/2007 38.07p 38.07p 38.07p 38.07p 20430
11/01/2007 38.07p 38.12p 38.07p 38.07p 168780
10/01/2007 38.12p 38.12p 38.03p 38.07p 86000
09/01/2007 38.15p 38.15p 38.15p 38.15p 34620
08/01/2007 38.40p 38.40p 38.15p 38.15p 188740

*Close Price adjusted for both dividends and splits