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
05/01/2007 38.35p 38.40p 38.10p 38.40p 30000
04/01/2007 38.20p 38.35p 38.20p 38.35p 118680
03/01/2007 38.10p 38.20p 38.10p 38.20p 15920
02/01/2007 38.00p 38.10p 38.00p 38.10p 122020
29/12/2006 37.95p 38.00p 37.95p 38.00p 0
28/12/2006 37.95p 37.95p 37.95p 37.95p 3480
27/12/2006 37.80p 37.95p 37.80p 37.95p 0
22/12/2006 37.80p 37.80p 37.80p 37.80p 210380
21/12/2006 37.75p 37.80p 37.75p 37.80p 11190
20/12/2006 37.75p 37.77p 37.70p 37.75p 42590
19/12/2006 37.70p 37.75p 37.70p 37.75p 47340
18/12/2006 37.65p 37.75p 37.65p 37.75p 250970
15/12/2006 37.60p 37.65p 37.60p 37.65p 25000
14/12/2006 37.45p 37.65p 37.45p 37.65p 0
13/12/2006 37.45p 37.45p 37.45p 37.45p 25680
12/12/2006 37.38p 37.45p 37.38p 37.45p 76000
11/12/2006 36.58p 37.38p 36.58p 37.38p 80220
08/12/2006 36.55p 36.58p 36.55p 36.58p 65000
07/12/2006 36.25p 36.55p 36.25p 36.55p 151570
06/12/2006 36.20p 36.25p 36.20p 36.25p 120280
05/12/2006 36.30p 36.35p 36.10p 36.30p 27000
04/12/2006 36.20p 36.30p 36.20p 36.30p 58750
01/12/2006 36.20p 36.30p 36.10p 36.30p 145000
30/11/2006 36.25p 36.25p 36.10p 36.20p 60900
29/11/2006 36.38p 36.38p 36.25p 36.25p 370500
28/11/2006 36.45p 36.45p 36.30p 36.30p 477870
27/11/2006 36.60p 36.65p 36.50p 36.50p 82980
24/11/2006 36.60p 36.60p 36.60p 36.60p 12850
23/11/2006 36.60p 36.65p 36.55p 36.60p 63230
22/11/2006 36.70p 36.70p 36.60p 36.60p 50000
21/11/2006 36.85p 36.85p 36.70p 36.70p 105000
20/11/2006 36.82p 36.85p 36.82p 36.85p 31070
17/11/2006 36.58p 36.85p 36.73p 36.85p 0
16/11/2006 36.65p 36.73p 36.65p 36.73p 89930
15/11/2006 36.30p 36.65p 36.30p 36.65p 5617340
14/11/2006 36.00p 36.30p 36.00p 36.30p 62520
13/11/2006 35.90p 36.00p 35.90p 36.00p 291110
10/11/2006 35.90p 35.90p 35.90p 35.90p 62000
09/11/2006 35.55p 35.90p 35.40p 35.90p 78010
08/11/2006 35.55p 35.55p 35.40p 35.43p 20000
07/11/2006 35.40p 35.55p 35.40p 35.55p 0
06/11/2006 35.40p 35.40p 35.40p 35.40p 73980
03/11/2006 35.40p 35.40p 35.40p 35.40p 3790
02/11/2006 35.40p 35.50p 35.35p 35.40p 960
01/11/2006 35.40p 35.40p 35.40p 35.40p 25840
31/10/2006 35.45p 35.45p 35.40p 35.40p 200000
30/10/2006 35.50p 35.50p 35.45p 35.45p 67850
27/10/2006 35.28p 35.50p 35.28p 35.50p 8500
26/10/2006 35.23p 35.30p 35.23p 35.30p 34510
25/10/2006 35.20p 35.23p 35.20p 35.23p 5950
24/10/2006 35.20p 35.20p 35.20p 35.20p 75830
23/10/2006 35.05p 35.20p 35.05p 35.20p 209420
20/10/2006 34.85p 35.05p 34.85p 35.05p 131000
19/10/2006 34.85p 34.85p 34.85p 34.85p 11810
18/10/2006 34.70p 34.85p 34.70p 34.85p 27670
17/10/2006 34.73p 34.73p 34.67p 34.70p 26530
16/10/2006 34.60p 34.73p 34.60p 34.73p 22870
13/10/2006 34.60p 34.60p 34.60p 34.60p 16800
12/10/2006 34.65p 34.65p 34.60p 34.60p 19830
11/10/2006 34.05p 34.65p 34.05p 34.65p 32980
10/10/2006 33.80p 33.95p 33.80p 33.95p 39140
09/10/2006 33.65p 33.80p 33.65p 33.80p 8680
06/10/2006 33.65p 33.65p 33.65p 33.65p 200
05/10/2006 33.65p 33.65p 33.65p 33.65p 8090
04/10/2006 33.65p 33.65p 33.65p 33.65p 0
03/10/2006 33.65p 33.65p 33.65p 33.65p 105150
02/10/2006 33.65p 33.65p 33.65p 33.65p 7860
29/09/2006 33.65p 33.65p 33.65p 33.65p 19050
28/09/2006 33.65p 33.65p 33.65p 33.65p 320
27/09/2006 33.65p 33.65p 33.65p 33.65p 8560
26/09/2006 33.65p 33.70p 33.65p 33.65p 6090
25/09/2006 33.65p 33.65p 33.65p 33.65p 33960
22/09/2006 33.70p 33.70p 33.45p 33.65p 66990
21/09/2006 33.50p 33.70p 33.50p 33.70p 56000
20/09/2006 33.25p 33.50p 33.25p 33.50p 225700
19/09/2006 33.25p 33.30p 33.25p 33.25p 7660
18/09/2006 33.05p 33.25p 33.05p 33.25p 16175170
15/09/2006 32.95p 33.00p 32.95p 33.00p 49250
14/09/2006 32.82p 32.95p 32.82p 32.95p 0
13/09/2006 32.85p 32.85p 32.82p 32.82p 3354230
12/09/2006 32.85p 32.85p 32.85p 32.85p 15750
11/09/2006 32.85p 32.85p 32.85p 32.85p 35110
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

*Close Price adjusted for both dividends and splits