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
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
22/11/2005 27.70p 27.70p 27.70p 27.70p 30410
21/11/2005 27.70p 27.70p 27.65p 27.70p 45550
18/11/2005 27.65p 27.75p 27.65p 27.65p 170000
17/11/2005 27.60p 27.75p 27.60p 27.60p 69370
16/11/2005 27.65p 27.75p 27.60p 27.60p 219000
15/11/2005 27.75p 27.80p 27.75p 27.75p 38990
14/11/2005 27.80p 27.80p 27.75p 27.80p 84780
11/11/2005 27.80p 27.80p 27.65p 27.75p 31330
10/11/2005 27.70p 27.75p 27.65p 27.75p 0
09/11/2005 27.60p 27.65p 27.55p 27.60p 6000000
08/11/2005 27.60p 27.65p 27.55p 27.65p 4000
07/11/2005 27.05p 27.55p 27.00p 27.55p 4622560
04/11/2005 26.75p 27.00p 26.70p 27.00p 239000
03/11/2005 26.70p 26.75p 26.70p 26.70p 9190
02/11/2005 26.50p 26.70p 26.42p 26.70p 34210
01/11/2005 26.30p 26.42p 26.30p 26.42p 251880
31/10/2005 26.25p 26.25p 26.25p 26.25p 108170
28/10/2005 26.15p 26.20p 26.15p 26.15p 34100
27/10/2005 26.15p 26.25p 26.15p 26.15p 1993440
26/10/2005 26.22p 26.25p 26.10p 26.15p 35000
25/10/2005 26.35p 26.35p 26.25p 26.35p 218750
24/10/2005 26.35p 26.35p 26.30p 26.35p 44870
21/10/2005 26.35p 26.45p 26.35p 26.35p 17040
20/10/2005 26.55p 26.55p 26.45p 26.48p 103660
19/10/2005 26.85p 26.95p 26.50p 26.50p 63790
18/10/2005 27.05p 27.05p 27.00p 27.00p 198340
17/10/2005 27.10p 27.10p 27.10p 27.10p 89800
14/10/2005 27.10p 27.10p 27.05p 27.10p 275280
13/10/2005 27.47p 27.53p 27.10p 27.10p 78570
12/10/2005 27.55p 27.65p 27.53p 27.53p 20280
11/10/2005 27.60p 27.60p 27.55p 27.60p 107060
10/10/2005 27.60p 27.60p 27.55p 27.60p 257120
07/10/2005 27.55p 27.65p 27.55p 27.55p 7120
06/10/2005 27.85p 27.85p 27.60p 27.60p 439220
05/10/2005 27.97p 27.97p 27.83p 27.97p 0
04/10/2005 27.97p 27.97p 27.80p 27.97p 250000
03/10/2005 27.97p 27.97p 27.97p 27.97p 153390
30/09/2005 27.97p 27.97p 27.85p 27.97p 26690
29/09/2005 27.97p 28.05p 27.95p 27.97p 55830
28/09/2005 27.97p 27.97p 27.80p 27.97p 65500
27/09/2005 27.97p 27.97p 27.80p 27.97p 30000
26/09/2005 27.97p 27.97p 27.80p 27.97p 62140
23/09/2005 27.95p 27.95p 27.75p 27.95p 23780
22/09/2005 27.95p 27.95p 27.95p 27.95p 420
21/09/2005 27.95p 27.95p 27.75p 27.95p 55000
20/09/2005 27.95p 27.95p 27.95p 27.95p 54630
19/09/2005 27.95p 27.95p 27.75p 27.95p 23120
16/09/2005 27.95p 27.95p 27.70p 27.95p 33260
15/09/2005 27.93p 27.93p 27.93p 27.93p 710
14/09/2005 27.93p 27.93p 27.93p 27.93p 5500
13/09/2005 27.93p 27.93p 27.93p 27.93p 23500
12/09/2005 27.93p 27.93p 27.88p 27.93p 22340
09/09/2005 27.88p 27.88p 27.85p 27.88p 87500
08/09/2005 27.90p 27.90p 27.85p 27.85p 56360
07/09/2005 27.85p 27.85p 27.85p 27.85p 10330
06/09/2005 27.85p 27.85p 27.85p 27.85p 14230
05/09/2005 27.85p 27.85p 27.80p 27.85p 58030
02/09/2005 27.80p 27.80p 27.75p 27.80p 40520
01/09/2005 27.80p 27.80p 27.75p 27.75p 55040
31/08/2005 27.75p 27.75p 27.75p 27.75p 12510
30/08/2005 27.75p 27.75p 27.75p 27.75p 154860
29/08/2005 27.75p 27.75p 27.75p 27.75p 0
26/08/2005 27.75p 27.75p 27.75p 27.75p 7140
25/08/2005 27.75p 27.75p 27.75p 27.75p 0
24/08/2005 27.75p 27.75p 27.75p 27.75p 17340
23/08/2005 27.75p 27.75p 27.75p 27.75p 93020
22/08/2005 27.75p 27.75p 27.75p 27.75p 87510
19/08/2005 27.75p 27.75p 27.75p 27.75p 2190
18/08/2005 27.75p 27.75p 27.75p 27.75p 0
17/08/2005 27.75p 27.75p 27.70p 27.75p 117700
16/08/2005 27.70p 27.70p 27.65p 27.70p 17840
15/08/2005 27.65p 27.65p 27.65p 27.65p 37950
12/08/2005 27.65p 27.65p 27.65p 27.65p 71600
11/08/2005 27.65p 27.65p 27.65p 27.65p 27700
10/08/2005 27.60p 27.65p 27.60p 27.65p 403160
09/08/2005 27.60p 27.60p 27.60p 27.60p 9430910
08/08/2005 27.60p 27.60p 27.55p 27.60p 95420
05/08/2005 27.55p 27.55p 27.55p 27.55p 13440
04/08/2005 27.55p 27.55p 27.55p 27.55p 27970
03/08/2005 27.55p 27.55p 27.50p 27.55p 47950
02/08/2005 27.20p 27.50p 27.15p 27.50p 157870
01/08/2005 27.15p 27.15p 27.15p 27.15p 170260
29/07/2005 27.05p 27.10p 26.90p 27.10p 15820
28/07/2005 26.90p 26.90p 26.90p 26.90p 26180
27/07/2005 26.90p 26.90p 26.90p 26.90p 4550
26/07/2005 26.90p 26.90p 26.90p 26.90p 45000
25/07/2005 26.90p 26.90p 26.90p 26.90p 51860
22/07/2005 26.90p 26.90p 26.90p 26.90p 18000
21/07/2005 26.90p 26.90p 26.90p 26.90p 0
20/07/2005 26.90p 26.90p 26.90p 26.90p 44390
19/07/2005 26.90p 26.90p 26.90p 26.90p 24000
18/07/2005 26.80p 26.90p 26.75p 26.90p 65640
15/07/2005 26.75p 26.75p 26.75p 26.75p 50000
14/07/2005 26.55p 26.75p 26.45p 26.75p 140000
13/07/2005 26.45p 26.45p 26.45p 26.45p 10380
12/07/2005 26.40p 26.45p 26.40p 26.45p 0
11/07/2005 26.35p 26.40p 26.30p 26.40p 86270
08/07/2005 26.05p 26.30p 25.90p 26.30p 70580
07/07/2005 26.50p 26.50p 25.70p 25.90p 487990
06/07/2005 26.20p 26.45p 26.15p 26.45p 295150
05/07/2005 26.15p 26.15p 26.15p 26.15p 6000
04/07/2005 26.15p 26.15p 26.15p 26.15p 71170
01/07/2005 26.15p 26.15p 26.15p 26.15p 6000
30/06/2005 26.15p 26.15p 26.15p 26.15p 40000
29/06/2005 26.15p 26.15p 26.15p 26.15p 13770
28/06/2005 26.20p 26.20p 26.15p 26.15p 70390
27/06/2005 26.15p 26.15p 26.15p 26.15p 119490
24/06/2005 26.15p 26.25p 26.15p 26.15p 5982420
23/06/2005 26.25p 26.25p 26.20p 26.25p 25000
22/06/2005 26.20p 26.20p 26.20p 26.20p 35010
21/06/2005 26.25p 26.25p 26.20p 26.20p 40960
20/06/2005 26.20p 26.20p 26.20p 26.20p 136710
17/06/2005 25.75p 26.20p 25.70p 26.20p 50000
16/06/2005 25.70p 25.80p 25.65p 25.70p 15330
15/06/2005 25.60p 25.65p 25.55p 25.65p 3093500
14/06/2005 25.50p 25.55p 25.45p 25.55p 27090
13/06/2005 25.25p 25.45p 25.22p 25.45p 83730
10/06/2005 25.15p 25.22p 25.10p 25.22p 0

*Close Price adjusted for both dividends and splits