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
26/09/2002 9.50p 9.50p 9.50p 9.50p 24390
25/09/2002 9.45p 9.45p 9.45p 9.45p 0
24/09/2002 9.90p 9.90p 9.55p 9.55p 0
23/09/2002 10.10p 10.10p 9.95p 9.95p 89160
20/09/2002 10.15p 10.15p 10.15p 10.15p 0
19/09/2002 10.65p 10.65p 10.25p 10.25p 0
18/09/2002 11.25p 11.25p 10.70p 10.70p 0
17/09/2002 11.30p 11.30p 11.30p 11.30p 21000
16/09/2002 11.30p 11.30p 11.30p 11.30p 196810
13/09/2002 11.80p 11.80p 11.40p 11.40p 197350
12/09/2002 11.90p 11.90p 11.90p 11.90p 0
11/09/2002 11.95p 11.95p 11.95p 11.95p 14840
10/09/2002 12.00p 12.00p 12.00p 12.00p 60660
09/09/2002 12.15p 12.15p 12.00p 12.00p 270550
06/09/2002 12.20p 12.20p 12.20p 12.20p 159000
05/09/2002 12.40p 12.40p 12.30p 12.30p 100000
04/09/2002 12.45p 12.45p 12.45p 12.45p 0
03/09/2002 12.50p 12.50p 12.50p 12.50p 0
02/09/2002 12.50p 12.50p 12.50p 12.50p 118100
30/08/2002 12.50p 12.50p 12.50p 12.50p 0
29/08/2002 12.60p 12.60p 12.55p 12.55p 142080
28/08/2002 12.65p 12.65p 12.65p 12.65p 0
27/08/2002 12.65p 12.65p 12.65p 12.65p 43870
23/08/2002 12.65p 12.65p 12.65p 12.65p 22940
22/08/2002 12.65p 12.65p 12.65p 12.65p 9700
21/08/2002 12.65p 12.65p 12.65p 12.65p 82500
20/08/2002 12.65p 12.65p 12.65p 12.65p 12600
19/08/2002 12.60p 12.60p 12.60p 12.60p 46860
16/08/2002 12.10p 12.55p 12.10p 12.55p 0
15/08/2002 11.60p 12.00p 11.60p 12.00p 280000
14/08/2002 11.55p 11.55p 11.55p 11.55p 68450
13/08/2002 11.55p 11.55p 11.55p 11.55p 126960
12/08/2002 11.60p 11.65p 11.60p 11.60p 30170
09/08/2002 11.65p 11.65p 11.65p 11.65p 13400
08/08/2002 11.65p 11.65p 11.65p 11.65p 20000
07/08/2002 11.60p 11.60p 11.60p 11.60p 7390
06/08/2002 11.60p 11.60p 11.55p 11.60p 143800
05/08/2002 12.30p 12.30p 11.85p 11.85p 57040
02/08/2002 12.35p 12.35p 12.35p 12.35p 0
01/08/2002 12.45p 12.45p 12.40p 12.40p 0
31/07/2002 12.15p 12.50p 12.15p 12.50p 27320
30/07/2002 12.05p 12.10p 11.95p 12.10p 12400
29/07/2002 11.45p 11.80p 11.45p 11.80p 41950
26/07/2002 11.35p 11.40p 11.35p 11.40p 0
25/07/2002 11.10p 11.30p 11.10p 11.30p 402400
24/07/2002 11.40p 11.40p 10.95p 10.95p 11650
23/07/2002 11.50p 11.50p 11.45p 11.45p 0
22/07/2002 11.70p 11.70p 11.55p 11.55p 54300
19/07/2002 11.90p 11.90p 11.85p 11.85p 5000
18/07/2002 11.95p 11.95p 11.95p 11.95p 20000
17/07/2002 11.95p 11.95p 11.95p 11.95p 5000
16/07/2002 12.15p 12.15p 12.00p 12.00p 109410
15/07/2002 12.65p 12.65p 12.20p 12.20p 204860
12/07/2002 12.70p 12.70p 12.70p 12.70p 24480
11/07/2002 12.85p 12.85p 12.75p 12.75p 0
10/07/2002 13.10p 13.10p 12.95p 12.95p 0
09/07/2002 13.15p 13.15p 13.15p 13.15p 10000
08/07/2002 13.15p 13.15p 13.15p 13.15p 154950
05/07/2002 13.00p 13.00p 13.00p 13.00p 34600
04/07/2002 13.10p 13.10p 13.00p 13.00p 0
03/07/2002 13.50p 13.50p 13.15p 13.15p 0
02/07/2002 13.55p 13.55p 13.55p 13.55p 40000
01/07/2002 13.55p 13.55p 13.55p 13.55p 16830
28/06/2002 13.55p 13.55p 13.55p 13.55p 0
27/06/2002 13.55p 13.55p 13.55p 13.55p 39450
26/06/2002 13.75p 13.75p 13.55p 13.55p 117590
25/06/2002 14.10p 14.10p 14.10p 14.10p 0
24/06/2002 14.10p 14.10p 14.10p 14.10p 7070
21/06/2002 14.15p 14.15p 14.15p 14.15p 0
20/06/2002 14.15p 14.15p 14.15p 14.15p 70990
19/06/2002 14.35p 14.35p 14.35p 14.35p 30000
18/06/2002 14.75p 14.75p 14.75p 14.75p 0
17/06/2002 14.75p 14.75p 14.75p 14.75p 123910
14/06/2002 14.80p 14.80p 14.80p 14.80p 77030
13/06/2002 15.70p 15.70p 15.70p 15.70p 24000
12/06/2002 15.80p 15.80p 15.80p 15.80p 0
11/06/2002 15.90p 15.90p 15.90p 15.90p 50
10/06/2002 15.90p 15.90p 15.90p 15.90p 21080
07/06/2002 15.90p 15.90p 15.90p 15.90p 0
06/06/2002 16.10p 16.10p 16.10p 16.10p 2500
05/06/2002 16.15p 16.15p 16.15p 16.15p 125570
04/06/2002 16.40p 16.40p 16.40p 16.40p 0
03/06/2002 16.40p 16.40p 16.40p 16.40p 0
31/05/2002 16.40p 16.40p 16.40p 16.40p 0
30/05/2002 16.45p 16.45p 16.45p 16.45p 44100
29/05/2002 16.45p 16.45p 16.45p 16.45p 6000
28/05/2002 16.45p 16.45p 16.45p 16.45p 6700
27/05/2002 16.40p 16.40p 16.40p 16.40p 42200
24/05/2002 16.40p 16.40p 16.40p 16.40p 18510
23/05/2002 16.40p 16.40p 16.40p 16.40p 37000
22/05/2002 16.40p 16.40p 16.40p 16.40p 0
21/05/2002 16.40p 16.40p 16.40p 16.40p 5670
20/05/2002 16.45p 16.45p 16.45p 16.45p 239090
17/05/2002 16.45p 16.45p 16.45p 16.45p 32190
16/05/2002 16.40p 16.40p 16.40p 16.40p 0
15/05/2002 16.40p 16.40p 16.40p 16.40p 0
14/05/2002 16.40p 16.40p 16.40p 16.40p 35790
13/05/2002 16.40p 16.40p 16.40p 16.40p 211220
10/05/2002 16.40p 16.40p 16.40p 16.40p 0
09/05/2002 16.40p 16.40p 16.40p 16.40p 106100
08/05/2002 16.30p 16.30p 16.30p 16.30p 133040
07/05/2002 16.25p 16.25p 16.25p 16.25p 170630
03/05/2002 16.35p 16.35p 16.35p 16.35p 7200
02/05/2002 16.35p 16.35p 16.35p 16.35p 99900
01/05/2002 16.35p 16.35p 16.35p 16.35p 6270
30/04/2002 16.35p 16.35p 16.35p 16.35p 0
29/04/2002 16.45p 16.45p 16.45p 16.45p 309600
26/04/2002 16.50p 16.50p 16.50p 16.50p 500
25/04/2002 16.50p 16.50p 16.50p 16.50p 95300
24/04/2002 16.50p 16.50p 16.50p 16.50p 73000
23/04/2002 16.50p 16.50p 16.50p 16.50p 9390
22/04/2002 16.50p 16.50p 16.50p 16.50p 32740
19/04/2002 16.50p 16.50p 16.50p 16.50p 1800
18/04/2002 16.50p 16.50p 16.50p 16.50p 34200
17/04/2002 16.50p 16.50p 16.50p 16.50p 708520
16/04/2002 16.20p 16.20p 16.20p 16.20p 0
15/04/2002 15.75p 15.75p 15.75p 15.75p 6569350
12/04/2002 15.70p 15.70p 15.70p 15.70p 0
11/04/2002 15.70p 15.70p 15.70p 15.70p 9000
10/04/2002 15.70p 15.70p 15.70p 15.70p 10071660
09/04/2002 15.75p 15.75p 15.75p 15.75p 0
08/04/2002 15.70p 15.70p 15.70p 15.70p 169750
05/04/2002 15.70p 15.70p 15.70p 15.70p 26930
04/04/2002 15.70p 15.70p 15.70p 15.70p 95000
03/04/2002 15.75p 15.75p 15.75p 15.75p 4295000
02/04/2002 15.75p 15.75p 15.75p 15.75p 1116640
01/04/2002 15.75p 15.75p 15.75p 15.75p 0
29/03/2002 15.75p 15.75p 15.75p 15.75p 0
28/03/2002 15.75p 15.75p 15.75p 15.75p 188110
27/03/2002 15.75p 15.75p 15.75p 15.75p 28170
26/03/2002 15.75p 15.75p 15.75p 15.75p 14000
25/03/2002 15.75p 15.75p 15.75p 15.75p 183920
22/03/2002 15.75p 15.75p 15.75p 15.75p 87000
21/03/2002 15.75p 15.75p 15.75p 15.75p 0
20/03/2002 15.70p 15.70p 15.70p 15.70p 4800
19/03/2002 15.60p 15.60p 15.60p 15.60p 0
18/03/2002 15.60p 15.60p 15.60p 15.60p 183720
15/03/2002 15.60p 15.60p 15.60p 15.60p 20000
14/03/2002 15.60p 15.60p 15.60p 15.60p 29330
13/03/2002 15.60p 15.60p 15.60p 15.60p 2360
12/03/2002 15.60p 15.60p 15.60p 15.60p 0
11/03/2002 15.60p 15.60p 15.60p 15.60p 32700
08/03/2002 15.55p 15.55p 15.55p 15.55p 0
07/03/2002 15.55p 15.55p 15.55p 15.55p 1070
06/03/2002 15.55p 15.55p 15.55p 15.55p 0
05/03/2002 15.55p 15.55p 15.55p 15.55p 0
04/03/2002 15.35p 15.35p 15.35p 15.35p 338720
01/03/2002 15.35p 15.35p 15.35p 15.35p 0
28/02/2002 15.35p 15.35p 15.35p 15.35p 410
27/02/2002 15.35p 15.35p 15.35p 15.35p 0
26/02/2002 15.40p 15.40p 15.40p 15.40p 0
25/02/2002 15.35p 15.35p 15.35p 15.35p 140580
22/02/2002 15.35p 15.35p 15.35p 15.35p 872810
21/02/2002 15.40p 15.40p 15.40p 15.40p 21760
20/02/2002 15.40p 15.40p 15.40p 15.40p 389500
19/02/2002 15.50p 15.50p 15.50p 15.50p 0
18/02/2002 15.55p 15.55p 15.55p 15.55p 234930
15/02/2002 15.55p 15.55p 15.55p 15.55p 37605528
14/02/2002 15.55p 15.55p 15.55p 15.55p 51510
13/02/2002 15.50p 15.50p 15.50p 15.50p 40130
12/02/2002 15.65p 15.65p 15.65p 15.65p 0
11/02/2002 15.65p 15.65p 15.65p 15.65p 37480
08/02/2002 15.65p 15.65p 15.65p 15.65p 0
07/02/2002 15.65p 15.65p 15.65p 15.65p 1730
06/02/2002 15.70p 15.70p 15.70p 15.70p 10000
05/02/2002 15.85p 15.85p 15.85p 15.85p 16610
04/02/2002 16.15p 16.15p 16.15p 16.15p 64690
01/02/2002 16.35p 16.35p 16.35p 16.35p 8900000
31/01/2002 16.35p 16.35p 16.35p 16.35p 7500
30/01/2002 16.40p 16.40p 16.40p 16.40p 77710
29/01/2002 16.60p 16.60p 16.60p 16.60p 25800
28/01/2002 16.60p 16.60p 16.60p 16.60p 15940
25/01/2002 16.70p 16.70p 16.70p 16.70p 41000
24/01/2002 16.70p 16.70p 16.70p 16.70p 56000
23/01/2002 16.70p 16.70p 16.70p 16.70p 106400
22/01/2002 16.70p 16.70p 16.70p 16.70p 5000000
21/01/2002 16.70p 16.70p 16.70p 16.70p 23390
18/01/2002 16.75p 16.75p 16.75p 16.75p 2000
17/01/2002 16.75p 16.75p 16.75p 16.75p 19230
16/01/2002 16.80p 16.80p 16.80p 16.80p 210800
15/01/2002 16.85p 16.85p 16.85p 16.85p 110000
14/01/2002 16.95p 16.95p 16.95p 16.95p 99110
11/01/2002 17.00p 17.00p 17.00p 17.00p 43930
10/01/2002 16.95p 16.95p 16.95p 16.95p 10380
09/01/2002 16.95p 16.95p 16.95p 16.95p 60740
08/01/2002 16.95p 16.95p 16.95p 16.95p 12530
07/01/2002 16.95p 16.95p 16.95p 16.95p 52590
04/01/2002 16.90p 16.90p 16.90p 16.90p 9840
03/01/2002 16.90p 16.90p 16.90p 16.90p 0
02/01/2002 16.60p 16.60p 16.60p 16.60p 22370
01/01/2002 16.55p 16.55p 16.55p 16.55p 0
31/12/2001 16.55p 16.55p 16.55p 16.55p 890
28/12/2001 16.55p 16.55p 16.55p 16.55p 0
27/12/2001 16.55p 16.55p 16.55p 16.55p 9800
26/12/2001 16.60p 16.60p 16.60p 16.60p 0
25/12/2001 16.60p 16.60p 16.60p 16.60p 0
24/12/2001 16.60p 16.60p 16.60p 16.60p 33290
21/12/2001 16.60p 16.60p 16.60p 16.60p 250000
20/12/2001 16.65p 16.65p 16.65p 16.65p 0
19/12/2001 16.65p 16.65p 16.65p 16.65p 246660

*Close Price adjusted for both dividends and splits