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
27/04/2004 17.50p 17.50p 17.50p 17.50p 75000
26/04/2004 17.50p 17.50p 17.50p 17.50p 207860
23/04/2004 17.50p 17.50p 17.50p 17.50p 10200
22/04/2004 17.50p 17.50p 17.50p 17.50p 14670
21/04/2004 17.50p 17.50p 17.50p 17.50p 29530
20/04/2004 17.50p 17.50p 17.45p 17.50p 66670
19/04/2004 17.45p 17.45p 17.45p 17.45p 21610
16/04/2004 17.45p 17.45p 17.45p 17.45p 100000
15/04/2004 17.45p 17.55p 17.45p 17.45p 119870
14/04/2004 17.50p 17.55p 17.45p 17.45p 26600
13/04/2004 17.55p 17.55p 17.35p 17.55p 845040
08/04/2004 17.50p 17.50p 17.50p 17.50p 0
07/04/2004 17.50p 17.50p 17.50p 17.50p 0
06/04/2004 17.50p 17.50p 17.35p 17.50p 4420
05/04/2004 17.50p 17.55p 17.50p 17.50p 85430
02/04/2004 17.50p 17.55p 17.40p 17.55p 29500
01/04/2004 17.45p 17.45p 17.40p 17.45p 111520
31/03/2004 17.45p 17.45p 17.45p 17.45p 92780
30/03/2004 17.50p 17.50p 17.35p 17.45p 74500
29/03/2004 17.30p 17.45p 17.25p 17.45p 99650
26/03/2004 17.20p 17.45p 17.25p 17.25p 0
25/03/2004 17.20p 17.35p 17.20p 17.20p 75000
24/03/2004 17.20p 17.25p 17.20p 17.20p 4160
23/03/2004 17.25p 17.40p 17.25p 17.25p 35090
22/03/2004 17.25p 17.50p 17.25p 17.25p 118110
19/03/2004 17.35p 17.55p 17.35p 17.35p 87400
18/03/2004 17.35p 17.55p 17.35p 17.35p 500000
17/03/2004 17.35p 17.35p 17.35p 17.35p 6900000
16/03/2004 17.35p 17.35p 17.35p 17.35p 600
15/03/2004 17.35p 17.35p 17.35p 17.35p 216630
12/03/2004 17.45p 17.45p 17.35p 17.35p 81060
11/03/2004 17.80p 17.80p 17.80p 17.80p 135820
10/03/2004 17.80p 17.80p 17.80p 17.80p 0
09/03/2004 17.80p 17.80p 17.80p 17.80p 89440
08/03/2004 17.85p 17.85p 17.85p 17.85p 473470
05/03/2004 17.80p 17.80p 17.80p 17.80p 0
04/03/2004 17.80p 17.80p 17.80p 17.80p 27750
03/03/2004 17.80p 17.80p 17.80p 17.80p 0
02/03/2004 17.83p 17.83p 17.83p 17.83p 54260
01/03/2004 17.80p 17.80p 17.80p 17.80p 89550
27/02/2004 17.80p 17.80p 17.80p 17.80p 90000
26/02/2004 17.70p 17.70p 17.70p 17.70p 354000
25/02/2004 17.65p 17.65p 17.65p 17.65p 0
24/02/2004 17.65p 17.65p 17.65p 17.65p 115000
23/02/2004 17.65p 17.65p 17.65p 17.65p 166410
20/02/2004 17.65p 17.65p 17.65p 17.65p 1500
19/02/2004 17.65p 17.65p 17.65p 17.65p 41000
18/02/2004 17.60p 17.60p 17.60p 17.60p 0
17/02/2004 17.55p 17.60p 17.55p 17.60p 70000
16/02/2004 17.50p 17.50p 17.50p 17.50p 778570
13/02/2004 17.45p 17.45p 17.45p 17.45p 17000
12/02/2004 17.40p 17.45p 17.40p 17.45p 0
11/02/2004 17.30p 17.35p 17.30p 17.35p 53910
10/02/2004 17.25p 17.30p 17.25p 17.25p 75000
09/02/2004 17.25p 17.25p 17.25p 17.25p 58320
06/02/2004 17.25p 17.25p 17.25p 17.25p 10000
05/02/2004 17.30p 17.30p 17.25p 17.25p 12000
04/02/2004 17.25p 17.30p 17.25p 17.25p 0
03/02/2004 17.20p 17.20p 17.20p 17.20p 0
02/02/2004 17.15p 17.15p 17.15p 17.15p 147870
30/01/2004 17.10p 17.10p 17.10p 17.10p 0
29/01/2004 17.15p 17.15p 17.10p 17.10p 36030
28/01/2004 17.20p 17.20p 17.20p 17.20p 4760
27/01/2004 17.20p 17.20p 17.20p 17.20p 0
26/01/2004 17.10p 17.15p 17.10p 17.15p 139290
23/01/2004 17.05p 17.05p 17.05p 17.05p 8000
22/01/2004 16.90p 17.05p 16.90p 17.05p 72650
21/01/2004 16.70p 16.70p 16.70p 16.70p 900
20/01/2004 16.70p 16.70p 16.70p 16.70p 6670
19/01/2004 16.45p 16.65p 16.45p 16.65p 178610
16/01/2004 16.40p 16.40p 16.40p 16.40p 232220
15/01/2004 16.35p 16.40p 16.35p 16.40p 163000
14/01/2004 16.20p 16.20p 16.20p 16.20p 169250
13/01/2004 15.95p 16.05p 15.95p 16.05p 302000
12/01/2004 15.90p 15.90p 15.90p 15.90p 202110
09/01/2004 15.90p 15.90p 15.90p 15.90p 500000
08/01/2004 15.75p 15.85p 15.75p 15.85p 6000
07/01/2004 15.70p 15.70p 15.70p 15.70p 3380
06/01/2004 15.65p 15.65p 15.65p 15.65p 0
05/01/2004 15.60p 15.60p 15.60p 15.60p 155550
02/01/2004 15.55p 15.55p 15.55p 15.55p 0
31/12/2003 15.55p 15.55p 15.55p 15.55p 0
30/12/2003 15.55p 15.55p 15.55p 15.55p 100000
29/12/2003 15.45p 15.45p 15.45p 15.45p 92180
24/12/2003 15.45p 15.45p 15.45p 15.45p 0
23/12/2003 15.45p 15.45p 15.45p 15.45p 36650
22/12/2003 15.45p 15.45p 15.45p 15.45p 42570
19/12/2003 15.45p 15.45p 15.45p 15.45p 0
18/12/2003 15.45p 15.45p 15.45p 15.45p 53000
17/12/2003 15.55p 15.55p 15.45p 15.45p 461680
16/12/2003 15.80p 15.80p 15.65p 15.65p 0
15/12/2003 15.85p 15.85p 15.85p 15.85p 2275100
12/12/2003 15.85p 15.85p 15.85p 15.85p 0
11/12/2003 15.85p 15.85p 15.80p 15.80p 48480
10/12/2003 15.90p 15.90p 15.90p 15.90p 10000
09/12/2003 15.98p 15.98p 15.98p 15.98p 0
08/12/2003 15.98p 15.98p 15.98p 15.98p 48460
05/12/2003 15.98p 15.98p 15.98p 15.98p 0
04/12/2003 15.98p 15.98p 15.98p 15.98p 30000
03/12/2003 15.98p 15.98p 15.98p 15.98p 0
02/12/2003 15.98p 15.98p 15.98p 15.98p 31000
01/12/2003 16.00p 16.00p 16.00p 16.00p 160520
28/11/2003 16.00p 16.00p 16.00p 16.00p 4400
27/11/2003 16.00p 16.00p 16.00p 16.00p 516920
26/11/2003 16.00p 16.00p 16.00p 16.00p 30690
25/11/2003 16.00p 16.00p 16.00p 16.00p 66000
24/11/2003 15.90p 15.90p 15.90p 15.90p 73400
21/11/2003 15.90p 15.90p 15.90p 15.90p 20000
20/11/2003 16.05p 16.05p 16.00p 16.00p 0
19/11/2003 16.10p 16.10p 16.10p 16.10p 20000
18/11/2003 16.20p 16.20p 16.15p 16.15p 950
17/11/2003 16.30p 16.30p 16.25p 16.25p 36540
14/11/2003 16.35p 16.35p 16.35p 16.35p 105840
13/11/2003 16.35p 16.35p 16.35p 16.35p 81000
12/11/2003 16.35p 16.35p 16.35p 16.35p 38900
11/11/2003 16.55p 16.55p 16.35p 16.35p 266380
10/11/2003 16.60p 16.60p 16.60p 16.60p 72540
07/11/2003 16.45p 16.60p 16.45p 16.60p 256320
06/11/2003 16.35p 16.35p 16.35p 16.35p 0
05/11/2003 16.40p 16.40p 16.40p 16.40p 2460
04/11/2003 16.40p 16.40p 16.40p 16.40p 0
03/11/2003 16.40p 16.40p 16.40p 16.40p 51240
31/10/2003 16.40p 16.40p 16.40p 16.40p 7530
30/10/2003 16.35p 16.45p 16.35p 16.45p 9600
29/10/2003 16.30p 16.30p 16.30p 16.30p 40110
28/10/2003 16.25p 16.30p 16.25p 16.30p 5030
27/10/2003 16.20p 16.20p 16.20p 16.20p 133650
24/10/2003 16.25p 16.25p 16.25p 16.25p 0
23/10/2003 16.15p 16.25p 16.15p 16.25p 0
22/10/2003 16.55p 16.55p 16.35p 16.40p 1010
21/10/2003 16.55p 16.60p 16.55p 16.60p 29420
20/10/2003 16.35p 16.35p 16.35p 16.35p 178250
17/10/2003 16.30p 16.30p 16.30p 16.30p 0
16/10/2003 16.10p 16.25p 16.10p 16.25p 25840
15/10/2003 16.08p 16.08p 16.08p 16.08p 30000
14/10/2003 15.95p 16.05p 15.95p 16.05p 14860
13/10/2003 15.73p 15.78p 15.73p 15.78p 2340
10/10/2003 15.70p 15.70p 15.70p 15.70p 20660
09/10/2003 15.35p 15.65p 15.35p 15.65p 90000
08/10/2003 15.32p 15.38p 15.32p 15.32p 326900
07/10/2003 15.30p 15.30p 15.30p 15.30p 10070
06/10/2003 15.25p 15.25p 15.25p 15.25p 451040
03/10/2003 15.10p 15.20p 15.10p 15.20p 504800
02/10/2003 15.00p 15.05p 15.00p 15.05p 20000
01/10/2003 14.85p 14.90p 14.85p 14.90p 0
30/09/2003 15.03p 15.03p 14.90p 14.90p 43230
29/09/2003 15.05p 15.05p 15.05p 15.05p 131270
26/09/2003 15.25p 15.25p 15.15p 15.15p 11020
25/09/2003 15.40p 15.40p 15.40p 15.40p 30000
24/09/2003 15.40p 15.40p 15.40p 15.40p 50000
23/09/2003 15.40p 15.40p 15.40p 15.40p 0
22/09/2003 15.50p 15.50p 15.40p 15.40p 50790
19/09/2003 15.55p 15.55p 15.55p 15.55p 260000
18/09/2003 15.55p 15.55p 15.55p 15.55p 152870
17/09/2003 15.55p 15.55p 15.55p 15.55p 0
16/09/2003 15.55p 15.55p 15.55p 15.55p 1200
15/09/2003 15.55p 15.55p 15.55p 15.55p 159920
12/09/2003 15.65p 15.65p 15.55p 15.55p 601330
11/09/2003 15.70p 15.70p 15.70p 15.70p 0
10/09/2003 15.75p 15.75p 15.75p 15.75p 0
09/09/2003 15.75p 15.75p 15.75p 15.75p 38310
08/09/2003 15.75p 15.75p 15.75p 15.75p 101590
05/09/2003 15.70p 15.70p 15.70p 15.70p 5000
04/09/2003 15.65p 15.65p 15.65p 15.65p 48500
03/09/2003 15.65p 15.65p 15.65p 15.65p 20400
02/09/2003 15.60p 15.65p 15.60p 15.65p 11560
01/09/2003 15.55p 15.55p 15.55p 15.55p 182160
29/08/2003 15.55p 15.55p 15.55p 15.55p 0
28/08/2003 15.55p 15.55p 15.55p 15.55p 0
27/08/2003 15.55p 15.55p 15.55p 15.55p 0
26/08/2003 15.55p 15.55p 15.55p 15.55p 62890
22/08/2003 15.55p 15.55p 15.55p 15.55p 6000
21/08/2003 15.50p 15.55p 15.50p 15.50p 12500
20/08/2003 15.45p 15.45p 15.45p 15.45p 312750
19/08/2003 15.45p 15.50p 15.45p 15.50p 38500
18/08/2003 15.35p 15.40p 15.30p 15.35p 17090
15/08/2003 15.30p 15.30p 15.30p 15.30p 7750
14/08/2003 15.35p 15.35p 15.30p 15.30p 25070
13/08/2003 15.30p 15.30p 15.30p 15.30p 63290
12/08/2003 15.25p 15.25p 15.25p 15.25p 250000
11/08/2003 15.20p 15.20p 15.20p 15.20p 98390
08/08/2003 15.15p 15.15p 15.15p 15.15p 0
07/08/2003 15.15p 15.20p 15.15p 15.15p 63360
06/08/2003 15.35p 15.35p 15.20p 15.20p 15600
05/08/2003 15.20p 15.45p 15.20p 15.40p 27220
04/08/2003 15.10p 15.15p 15.10p 15.15p 53790
01/08/2003 15.05p 15.05p 15.05p 15.05p 0
31/07/2003 14.90p 15.05p 14.90p 15.05p 0
30/07/2003 14.85p 14.85p 14.85p 14.85p 43750
29/07/2003 14.70p 14.85p 14.70p 14.85p 4800
28/07/2003 14.65p 14.65p 14.65p 14.65p 23620
25/07/2003 14.60p 14.60p 14.60p 14.60p 0
24/07/2003 14.60p 14.60p 14.60p 14.60p 6000
23/07/2003 14.35p 14.50p 14.35p 14.50p 0
22/07/2003 14.30p 14.30p 14.30p 14.30p 0
21/07/2003 14.25p 14.30p 14.25p 14.30p 68870
18/07/2003 14.10p 14.10p 14.10p 14.10p 21000
17/07/2003 14.10p 14.10p 14.10p 14.10p 1500000
16/07/2003 14.00p 14.10p 14.00p 14.10p 0
15/07/2003 13.95p 14.00p 13.95p 13.95p 71020

*Close Price adjusted for both dividends and splits