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
23/08/2004 17.17p 17.17p 17.17p 17.17p 92040
20/08/2004 17.17p 17.17p 17.15p 17.17p 4518000
19/08/2004 17.15p 17.15p 17.15p 17.15p 59710
18/08/2004 17.15p 17.15p 17.15p 17.15p 25500
17/08/2004 17.15p 17.15p 17.15p 17.15p 18860
16/08/2004 17.10p 17.17p 17.10p 17.15p 209180
13/08/2004 17.17p 17.17p 17.17p 17.17p 0
12/08/2004 17.17p 17.17p 17.17p 17.17p 52840
11/08/2004 17.20p 17.25p 17.17p 17.17p 80
10/08/2004 17.25p 17.25p 17.25p 17.25p 46360
09/08/2004 17.25p 17.25p 17.20p 17.25p 39040
06/08/2004 17.20p 17.33p 17.20p 17.20p 65000
05/08/2004 17.33p 17.33p 17.33p 17.33p 28000
04/08/2004 17.30p 17.30p 17.30p 17.30p 4200
03/08/2004 17.30p 17.30p 17.30p 17.30p 0
02/08/2004 17.30p 17.30p 17.30p 17.30p 20230
30/07/2004 17.30p 17.30p 17.30p 17.30p 22260
29/07/2004 17.30p 17.30p 17.30p 17.30p 0
28/07/2004 17.20p 17.30p 17.20p 17.20p 0
27/07/2004 17.30p 17.35p 17.30p 17.30p 33870
26/07/2004 17.35p 17.35p 17.35p 17.35p 39940
23/07/2004 17.35p 17.35p 17.35p 17.35p 40000
22/07/2004 17.35p 17.35p 17.35p 17.35p 1750
21/07/2004 17.35p 17.35p 17.35p 17.35p 20930240
20/07/2004 17.35p 17.40p 17.35p 17.35p 148000
19/07/2004 17.40p 17.40p 17.40p 17.40p 81260
16/07/2004 17.40p 17.40p 17.40p 17.40p 632000
15/07/2004 17.40p 17.40p 17.40p 17.40p 0
14/07/2004 17.40p 17.40p 17.40p 17.40p 3016360
13/07/2004 17.40p 17.40p 17.40p 17.40p 0
12/07/2004 17.40p 17.40p 17.40p 17.40p 70240
09/07/2004 17.40p 17.40p 17.40p 17.40p 0
08/07/2004 17.40p 17.45p 17.40p 17.40p 55000
07/07/2004 17.45p 17.45p 17.40p 17.45p 100000
06/07/2004 17.40p 17.40p 17.35p 17.40p 192500
05/07/2004 17.35p 17.35p 17.35p 17.35p 54130
02/07/2004 17.35p 17.35p 17.35p 17.35p 72300
01/07/2004 17.35p 17.35p 17.30p 17.35p 50000
30/06/2004 17.25p 17.30p 17.15p 17.30p 50020
29/06/2004 17.15p 17.15p 17.15p 17.15p 23000
28/06/2004 17.15p 17.15p 17.15p 17.15p 113670
25/06/2004 17.15p 17.15p 17.15p 17.15p 28780
24/06/2004 17.15p 17.15p 17.15p 17.15p 0
23/06/2004 17.15p 17.15p 17.10p 17.15p 0
22/06/2004 17.10p 17.10p 17.10p 17.10p 110
21/06/2004 17.10p 17.10p 17.10p 17.10p 251260
18/06/2004 17.10p 17.10p 17.10p 17.10p 0
17/06/2004 17.05p 17.10p 17.00p 17.10p 0
16/06/2004 17.00p 17.00p 16.95p 17.00p 1200
15/06/2004 16.90p 16.95p 16.85p 16.95p 83000
14/06/2004 16.75p 16.85p 16.75p 16.85p 140950
11/06/2004 16.60p 16.75p 16.60p 16.75p 0
10/06/2004 16.40p 16.60p 16.35p 16.60p 170000
09/06/2004 16.35p 16.35p 16.35p 16.35p 1200
08/06/2004 16.35p 16.35p 16.35p 16.35p 0
07/06/2004 16.35p 16.35p 16.30p 16.35p 109360
04/06/2004 16.35p 16.35p 16.35p 16.30p 1700
03/06/2004 16.35p 16.35p 16.35p 16.35p 504000
02/06/2004 16.70p 16.70p 16.70p 16.35p 48000
01/06/2004 16.70p 16.70p 16.70p 16.70p 43340
28/05/2004 16.70p 16.70p 16.70p 16.70p 1053200
27/05/2004 16.70p 16.70p 16.70p 16.70p 1610
26/05/2004 16.75p 16.75p 16.70p 16.75p 0
25/05/2004 16.70p 16.75p 16.70p 16.70p 136000
24/05/2004 16.75p 16.75p 16.75p 16.75p 118990
21/05/2004 16.75p 16.75p 16.75p 16.75p 78710
20/05/2004 16.75p 16.75p 16.75p 16.75p 84950
19/05/2004 16.55p 16.75p 16.55p 16.75p 0
18/05/2004 16.55p 16.55p 16.50p 16.55p 17000
17/05/2004 16.55p 16.90p 16.50p 16.50p 24770
14/05/2004 16.95p 17.00p 16.90p 16.90p 111840
13/05/2004 17.00p 17.00p 17.00p 17.00p 0
12/05/2004 17.00p 17.00p 17.00p 17.00p 7400
11/05/2004 17.00p 17.00p 17.00p 17.00p 39700
10/05/2004 17.10p 17.45p 17.00p 17.00p 209660
07/05/2004 17.55p 17.55p 17.55p 17.45p 17930
06/05/2004 17.55p 17.60p 17.55p 17.55p 60000
05/05/2004 17.60p 17.60p 17.60p 17.60p 0
04/05/2004 17.60p 17.60p 17.60p 17.60p 5320
30/04/2004 17.60p 17.60p 17.55p 17.60p 33400
29/04/2004 17.60p 17.60p 17.60p 17.60p 70330
28/04/2004 17.60p 17.65p 17.50p 17.60p 50800
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

*Close Price adjusted for both dividends and splits