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
09/06/2005 25.05p 25.10p 25.00p 25.10p 20540
08/06/2005 24.80p 25.00p 24.75p 25.00p 0
07/06/2005 24.75p 24.75p 24.65p 24.75p 100000
06/06/2005 24.47p 24.65p 24.45p 24.65p 180310
03/06/2005 24.38p 24.45p 24.35p 24.45p 32650
02/06/2005 24.15p 24.35p 24.05p 24.35p 96100
01/06/2005 24.05p 24.05p 24.05p 24.05p 24730
31/05/2005 24.00p 24.05p 23.90p 24.05p 139550
27/05/2005 23.90p 23.95p 23.85p 23.90p 29250000
26/05/2005 23.85p 23.85p 23.85p 23.85p 9000
25/05/2005 23.85p 23.85p 23.85p 23.85p 0
24/05/2005 23.80p 23.85p 23.80p 23.85p 9500
23/05/2005 23.70p 23.80p 23.65p 23.80p 90830
20/05/2005 23.50p 23.65p 23.45p 23.65p 10000
19/05/2005 23.45p 23.45p 23.40p 23.45p 270
18/05/2005 23.40p 23.40p 23.35p 23.40p 9000
17/05/2005 23.20p 23.35p 23.20p 23.35p 216000
16/05/2005 23.10p 23.15p 23.07p 23.15p 157050
13/05/2005 23.05p 23.07p 23.00p 23.07p 90080
12/05/2005 22.83p 23.00p 22.80p 23.00p 115500
11/05/2005 22.72p 22.90p 22.72p 22.80p 605690
10/05/2005 23.03p 23.07p 22.90p 22.90p 60000
09/05/2005 23.07p 23.15p 23.07p 23.07p 265860
06/05/2005 23.15p 23.15p 23.15p 23.15p 0
05/05/2005 23.20p 23.20p 23.15p 23.15p 15000
04/05/2005 23.35p 23.45p 23.20p 23.20p 140000
03/05/2005 23.48p 23.48p 23.35p 23.45p 157470
29/04/2005 23.45p 23.80p 23.35p 23.35p 217280
28/04/2005 23.80p 23.85p 23.80p 23.80p 0
27/04/2005 23.85p 23.92p 23.85p 23.85p 543360
26/04/2005 23.92p 23.92p 23.88p 23.92p 10000
25/04/2005 23.90p 23.95p 23.88p 23.88p 141200
22/04/2005 23.95p 23.95p 23.95p 23.95p 800
21/04/2005 23.95p 23.98p 23.95p 23.95p 0
20/04/2005 23.95p 23.98p 23.95p 23.98p 48520
19/04/2005 23.95p 24.00p 23.95p 23.95p 180830
18/04/2005 24.05p 24.12p 24.00p 24.00p 42200
15/04/2005 24.23p 24.23p 24.23p 24.23p 0
14/04/2005 24.23p 24.30p 24.23p 24.23p 11240
13/04/2005 24.30p 24.30p 24.30p 24.30p 0
12/04/2005 24.30p 24.30p 24.30p 24.30p 49200
11/04/2005 24.30p 24.30p 24.30p 24.30p 165250
08/04/2005 24.25p 24.30p 24.15p 24.30p 53420
07/04/2005 24.15p 24.15p 24.15p 24.15p 20000
06/04/2005 24.15p 24.15p 24.15p 24.15p 33000
05/04/2005 24.05p 24.15p 24.05p 24.15p 100890
04/04/2005 24.25p 24.28p 24.05p 24.05p 63030
01/04/2005 24.28p 24.28p 24.28p 24.28p 95000
31/03/2005 24.25p 24.30p 24.20p 24.28p 114140
30/03/2005 24.25p 24.25p 24.20p 24.20p 174560
29/03/2005 24.25p 24.30p 24.25p 24.25p 167630
24/03/2005 24.30p 24.30p 24.30p 24.30p 52500
23/03/2005 24.30p 24.30p 24.30p 24.30p 80310
22/03/2005 24.25p 24.30p 24.20p 24.30p 1630000
21/03/2005 24.20p 24.20p 24.15p 24.20p 69280
18/03/2005 24.05p 24.15p 24.00p 24.15p 325000
17/03/2005 24.00p 24.00p 24.00p 24.00p 52930
16/03/2005 24.00p 24.00p 23.98p 24.00p 815000
15/03/2005 23.98p 23.98p 23.95p 23.98p 56110
14/03/2005 23.80p 24.00p 23.75p 23.95p 383830
11/03/2005 23.70p 23.75p 23.65p 23.75p 0
10/03/2005 23.65p 23.65p 23.65p 23.65p 12920
09/03/2005 23.65p 23.65p 23.65p 23.65p 0
08/03/2005 23.65p 23.65p 23.65p 23.65p 50300
07/03/2005 23.65p 23.65p 23.65p 23.65p 108040
04/03/2005 23.65p 23.65p 23.65p 23.65p 13020
03/03/2005 23.65p 23.65p 23.65p 23.65p 0
02/03/2005 23.65p 23.65p 23.65p 23.65p 54940
01/03/2005 23.65p 23.65p 23.65p 23.65p 0
28/02/2005 23.65p 23.70p 23.60p 23.70p 107730
25/02/2005 23.60p 23.60p 23.60p 23.60p 1446920
24/02/2005 23.60p 23.65p 23.60p 23.60p 44540
23/02/2005 23.70p 23.85p 23.65p 23.65p 85000
22/02/2005 24.30p 24.30p 23.85p 23.85p 372340
21/02/2005 24.40p 24.40p 24.35p 24.35p 83920
18/02/2005 24.35p 24.43p 24.35p 24.40p 83500
17/02/2005 24.65p 24.75p 24.40p 24.40p 439000
16/02/2005 25.00p 25.05p 24.75p 24.75p 282790
15/02/2005 25.05p 25.05p 25.05p 25.05p 12080
14/02/2005 25.00p 25.05p 25.00p 25.05p 140610
11/02/2005 25.05p 25.10p 25.05p 25.10p 16000
10/02/2005 25.05p 25.05p 25.05p 25.05p 45320
09/02/2005 25.03p 25.07p 24.97p 25.05p 26840
08/02/2005 24.05p 24.97p 24.00p 24.97p 162310
07/02/2005 23.55p 24.00p 23.45p 24.00p 173270
04/02/2005 23.10p 23.45p 23.05p 23.45p 61000
03/02/2005 23.00p 23.05p 22.95p 23.05p 2110000
02/02/2005 22.95p 22.95p 22.95p 22.95p 41990
01/02/2005 22.95p 22.95p 22.85p 22.95p 13200
31/01/2005 22.80p 22.85p 22.75p 22.85p 73230
28/01/2005 22.72p 22.75p 22.70p 22.75p 86000
27/01/2005 22.75p 22.75p 22.75p 22.75p 16450
26/01/2005 22.75p 22.75p 22.70p 22.75p 0
25/01/2005 22.65p 22.70p 22.45p 22.70p 21210
24/01/2005 22.45p 22.45p 22.35p 22.45p 29120
21/01/2005 22.30p 22.35p 22.27p 22.35p 51200
20/01/2005 22.20p 22.27p 22.20p 22.27p 17790
19/01/2005 22.15p 22.25p 22.15p 22.18p 81600
18/01/2005 22.10p 22.15p 22.10p 22.15p 15950
17/01/2005 22.05p 22.05p 21.95p 22.05p 1919750
14/01/2005 21.95p 21.95p 21.95p 21.95p 10000
13/01/2005 21.90p 21.95p 21.85p 21.95p 8490
12/01/2005 21.85p 21.85p 21.85p 21.85p 103000
11/01/2005 21.82p 21.82p 21.82p 21.82p 34000
10/01/2005 21.78p 21.82p 21.75p 21.82p 68780
07/01/2005 21.75p 21.75p 21.65p 21.75p 25580
06/01/2005 21.62p 21.65p 21.60p 21.65p 158830
05/01/2005 21.60p 21.60p 21.60p 21.60p 0
04/01/2005 21.40p 21.60p 21.35p 21.60p 8570
31/12/2004 21.33p 21.35p 21.33p 21.35p 0
30/12/2004 21.33p 21.33p 21.33p 21.33p 18310
29/12/2004 21.33p 21.33p 21.33p 21.33p 713360
24/12/2004 21.30p 21.33p 21.30p 21.33p 243930
23/12/2004 21.20p 21.22p 21.10p 21.22p 30000
22/12/2004 20.95p 21.10p 20.90p 21.10p 973440
21/12/2004 20.90p 20.90p 20.90p 20.90p 0
20/12/2004 20.83p 20.90p 20.80p 20.90p 256710
17/12/2004 20.80p 20.80p 20.75p 20.80p 72000
16/12/2004 20.75p 20.75p 20.75p 20.75p 7500
15/12/2004 20.70p 20.75p 20.70p 20.75p 71870
14/12/2004 20.70p 20.70p 20.65p 20.70p 2080
13/12/2004 20.65p 20.65p 20.65p 20.65p 187540
10/12/2004 20.65p 20.65p 20.60p 20.65p 0
09/12/2004 20.60p 20.60p 20.60p 20.60p 5000000
08/12/2004 20.60p 20.60p 20.60p 20.60p 15000
07/12/2004 20.60p 20.60p 20.57p 20.60p 18710
06/12/2004 20.57p 20.57p 20.57p 20.57p 118500
03/12/2004 20.57p 20.57p 20.57p 20.57p 6000
02/12/2004 20.57p 20.57p 20.57p 20.57p 0
01/12/2004 20.57p 20.57p 20.57p 20.57p 0
30/11/2004 20.57p 20.57p 20.57p 20.57p 59810
29/11/2004 20.57p 20.57p 20.57p 20.57p 91540
26/11/2004 20.57p 20.57p 20.57p 20.57p 0
25/11/2004 20.57p 20.57p 20.57p 20.57p 27000
24/11/2004 20.57p 20.57p 20.57p 20.57p 14660
23/11/2004 20.57p 20.57p 20.57p 20.57p 7000
22/11/2004 20.57p 20.57p 20.57p 20.57p 184600
19/11/2004 20.57p 20.57p 20.57p 20.57p 250000
18/11/2004 20.57p 20.57p 20.57p 20.57p 43500
17/11/2004 20.57p 20.57p 20.57p 20.57p 15000
16/11/2004 20.57p 20.57p 20.52p 20.57p 7600
15/11/2004 20.28p 20.42p 20.28p 20.42p 460220
12/11/2004 20.20p 20.25p 20.20p 20.25p 25000
11/11/2004 20.20p 20.20p 20.20p 20.20p 16310
10/11/2004 20.20p 20.20p 20.20p 20.20p 6080
09/11/2004 20.20p 20.20p 20.20p 20.20p 14500
08/11/2004 20.20p 20.20p 20.20p 20.20p 143970
05/11/2004 20.05p 20.20p 20.00p 20.20p 56910
04/11/2004 20.00p 20.00p 19.90p 20.00p 40640
03/11/2004 19.75p 19.90p 19.70p 19.90p 157680
02/11/2004 19.70p 19.70p 19.60p 19.70p 5000
01/11/2004 19.60p 19.60p 19.60p 19.60p 250
29/10/2004 19.60p 19.60p 19.58p 19.60p 0
28/10/2004 19.53p 19.58p 19.53p 19.58p 0
27/10/2004 19.48p 19.53p 19.48p 19.53p 42000
26/10/2004 19.48p 19.48p 19.48p 19.48p 6900
25/10/2004 19.48p 19.48p 19.48p 19.48p 99180
22/10/2004 19.48p 19.48p 19.48p 19.48p 13200
21/10/2004 19.48p 19.48p 19.45p 19.48p 0
20/10/2004 19.45p 19.48p 19.45p 19.45p 100000
19/10/2004 19.48p 19.53p 19.45p 19.48p 75770
18/10/2004 19.45p 19.45p 19.45p 19.45p 129140
15/10/2004 19.35p 19.45p 19.35p 19.45p 1200
14/10/2004 19.40p 19.40p 19.35p 19.35p 13440
13/10/2004 19.37p 19.40p 19.37p 19.40p 6039080
12/10/2004 19.28p 19.37p 19.28p 19.37p 93800
11/10/2004 19.37p 19.37p 19.37p 19.37p 83380
08/10/2004 19.37p 19.37p 19.33p 19.37p 0
07/10/2004 19.33p 19.33p 19.30p 19.33p 246270
06/10/2004 19.30p 19.30p 19.30p 19.30p 0
05/10/2004 19.25p 19.30p 19.25p 19.30p 7968260
04/10/2004 19.25p 19.25p 19.25p 19.25p 101990
01/10/2004 19.25p 19.25p 19.25p 19.25p 0
30/09/2004 19.25p 19.25p 19.25p 19.25p 3600
29/09/2004 19.20p 19.25p 19.20p 19.25p 355010
28/09/2004 19.20p 19.20p 19.20p 19.20p 103000
27/09/2004 19.15p 19.20p 19.15p 19.20p 97940
24/09/2004 19.20p 19.20p 19.20p 19.20p 0
23/09/2004 19.20p 19.20p 19.20p 19.20p 30000
22/09/2004 19.20p 19.20p 19.20p 19.20p 9600
21/09/2004 19.10p 19.20p 19.05p 19.20p 0
20/09/2004 19.00p 19.05p 18.90p 19.05p 17010
17/09/2004 18.90p 18.90p 18.90p 18.90p 25000
16/09/2004 18.90p 18.90p 18.90p 18.90p 0
15/09/2004 18.60p 18.90p 18.55p 18.90p 96250
14/09/2004 18.50p 18.55p 18.50p 18.55p 250860
13/09/2004 18.38p 18.50p 18.25p 18.50p 239190
10/09/2004 17.78p 18.25p 17.73p 18.25p 4363950
09/09/2004 17.73p 17.73p 17.73p 17.73p 72000
08/09/2004 17.73p 17.73p 17.70p 17.73p 11000
07/09/2004 17.50p 17.70p 17.47p 17.70p 2600000
06/09/2004 17.47p 17.47p 17.45p 17.47p 43400
03/09/2004 17.45p 17.45p 17.40p 17.45p 0
02/09/2004 17.35p 17.40p 17.30p 17.40p 0
01/09/2004 17.30p 17.30p 17.30p 17.30p 17250
31/08/2004 17.30p 17.30p 17.25p 17.30p 42940
27/08/2004 17.25p 17.25p 17.23p 17.25p 0
26/08/2004 17.23p 17.23p 17.20p 17.23p 1000000
25/08/2004 17.20p 17.20p 17.20p 17.20p 5000000
24/08/2004 17.20p 17.20p 17.17p 17.20p 0

*Close Price adjusted for both dividends and splits