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
18/04/2023 142.40p 143.05p 142.00p 142.20p 87506
17/04/2023 143.00p 144.00p 141.58p 142.00p 100271
14/04/2023 140.00p 142.20p 140.00p 141.80p 281894
13/04/2023 138.60p 140.80p 136.33p 140.80p 367904
12/04/2023 138.00p 140.60p 135.04p 139.00p 269927
11/04/2023 136.00p 139.01p 136.00p 138.20p 234804
06/04/2023 136.80p 137.62p 136.60p 137.00p 928413
05/04/2023 137.20p 138.52p 134.20p 137.00p 343663
04/04/2023 137.40p 138.40p 135.64p 137.80p 135237
03/04/2023 139.20p 140.00p 135.63p 137.70p 352666
31/03/2023 138.00p 139.00p 135.91p 137.60p 212444
30/03/2023 137.80p 138.80p 136.36p 137.70p 345471
29/03/2023 133.60p 136.00p 132.82p 135.60p 129364
28/03/2023 134.40p 137.80p 133.40p 133.90p 303855
27/03/2023 133.40p 137.60p 132.20p 134.60p 258254
24/03/2023 135.00p 135.80p 132.06p 132.60p 131676
23/03/2023 135.00p 136.60p 133.32p 136.20p 293065
22/03/2023 135.80p 136.40p 134.42p 136.40p 121444
21/03/2023 133.00p 137.00p 133.00p 136.20p 373072
20/03/2023 130.00p 134.80p 128.76p 133.20p 359438
17/03/2023 135.00p 136.80p 131.81p 132.20p 275587
16/03/2023 134.00p 135.20p 131.26p 133.40p 126356
15/03/2023 135.60p 136.00p 130.22p 131.10p 229795
14/03/2023 132.00p 136.80p 131.40p 136.80p 210721
13/03/2023 137.00p 142.80p 130.14p 132.40p 543773
10/03/2023 139.00p 139.70p 136.05p 136.20p 317795
09/03/2023 141.00p 142.40p 140.00p 142.00p 184752
08/03/2023 142.60p 146.40p 142.20p 142.50p 90049
07/03/2023 144.00p 144.40p 142.62p 143.10p 300605
06/03/2023 144.00p 145.20p 141.86p 143.80p 437918
03/03/2023 143.80p 145.20p 143.80p 144.40p 167505
02/03/2023 143.60p 145.40p 140.60p 143.50p 97431
01/03/2023 143.40p 146.40p 142.49p 144.40p 101329
28/02/2023 142.60p 144.40p 141.44p 142.80p 167918
27/02/2023 143.40p 146.10p 142.00p 144.00p 235109
24/02/2023 144.00p 145.20p 141.40p 142.80p 136702
23/02/2023 145.20p 145.80p 143.36p 144.40p 260527
22/02/2023 144.60p 145.48p 142.40p 144.60p 214180
21/02/2023 147.00p 149.80p 144.00p 144.00p 322744
20/02/2023 149.00p 151.20p 147.60p 147.60p 208044
17/02/2023 148.60p 149.56p 146.41p 148.00p 180724
16/02/2023 149.40p 150.53p 149.00p 150.40p 606698
15/02/2023 147.60p 150.00p 145.20p 150.00p 137348
14/02/2023 145.40p 149.40p 144.40p 147.20p 714295
13/02/2023 142.40p 146.60p 142.40p 145.00p 301138
10/02/2023 146.80p 148.80p 142.71p 144.00p 347988
09/02/2023 145.60p 148.40p 144.82p 147.00p 192929
08/02/2023 149.00p 149.00p 143.80p 145.00p 1026258
07/02/2023 145.20p 148.80p 142.84p 143.60p 544101
06/02/2023 145.60p 147.79p 143.93p 144.20p 238998
03/02/2023 143.20p 148.00p 141.43p 146.40p 263816
02/02/2023 141.60p 145.40p 141.00p 145.00p 450655
01/02/2023 138.00p 141.40p 137.47p 139.20p 317371
31/01/2023 137.00p 141.80p 136.40p 136.60p 325101
30/01/2023 138.40p 141.02p 137.00p 137.00p 366386
27/01/2023 140.80p 142.80p 138.00p 138.00p 421407
26/01/2023 139.80p 140.60p 137.40p 139.40p 807587
25/01/2023 140.40p 142.40p 138.21p 138.40p 173276
24/01/2023 141.20p 141.80p 140.00p 140.70p 170544
23/01/2023 141.40p 142.40p 138.99p 140.00p 265953
20/01/2023 138.80p 141.00p 138.16p 139.60p 249623
19/01/2023 138.40p 138.80p 137.00p 137.00p 313739
18/01/2023 137.60p 141.00p 137.53p 138.60p 459539
17/01/2023 140.00p 140.25p 137.80p 139.00p 815653
16/01/2023 140.60p 141.80p 139.60p 140.20p 350726
13/01/2023 139.40p 141.00p 138.45p 140.40p 235222
12/01/2023 139.00p 139.77p 138.02p 138.90p 258640
11/01/2023 138.20p 138.94p 137.03p 138.40p 201757
10/01/2023 138.00p 138.80p 136.11p 136.50p 180993
09/01/2023 136.80p 139.00p 133.20p 138.20p 218084
06/01/2023 136.60p 138.00p 134.50p 138.00p 163011
05/01/2023 135.80p 137.00p 134.30p 135.80p 103884
04/01/2023 134.40p 136.60p 133.79p 136.60p 331210
03/01/2023 135.60p 137.60p 133.40p 133.40p 296616
30/12/2022 136.60p 138.00p 134.76p 135.30p 55629
29/12/2022 135.00p 136.40p 134.40p 135.50p 102989
28/12/2022 131.00p 136.20p 131.00p 134.20p 153221
23/12/2022 132.40p 134.80p 131.00p 131.00p 82013
22/12/2022 134.80p 135.00p 132.00p 133.00p 172251
21/12/2022 131.00p 134.40p 131.00p 134.00p 247947
20/12/2022 132.80p 133.80p 129.40p 129.40p 218061
19/12/2022 133.00p 133.60p 132.51p 133.60p 441307
16/12/2022 133.60p 135.46p 130.80p 132.60p 142529
15/12/2022 135.60p 137.07p 134.00p 134.00p 73787
14/12/2022 137.40p 140.00p 136.60p 137.20p 260920
13/12/2022 134.40p 139.30p 132.20p 137.60p 402401
12/12/2022 134.00p 136.00p 132.10p 136.00p 234725
09/12/2022 133.60p 134.40p 132.17p 133.60p 82422
08/12/2022 132.20p 135.67p 132.20p 133.20p 102520
07/12/2022 134.00p 135.00p 132.40p 132.40p 184955
06/12/2022 133.60p 136.86p 133.60p 134.40p 139561
05/12/2022 136.40p 137.02p 135.24p 135.40p 224046
02/12/2022 134.20p 136.60p 133.40p 136.00p 119036
01/12/2022 133.60p 136.01p 132.51p 135.30p 179217
30/11/2022 132.60p 134.00p 132.00p 133.60p 116305
29/11/2022 132.40p 134.00p 131.90p 131.90p 124898
28/11/2022 129.40p 135.11p 129.40p 133.40p 94182
25/11/2022 132.00p 134.20p 132.00p 133.60p 70819
24/11/2022 133.00p 134.00p 131.40p 133.90p 141102
23/11/2022 132.40p 133.20p 131.32p 133.20p 51941
22/11/2022 131.00p 132.20p 130.49p 132.00p 69533
21/11/2022 130.00p 131.88p 129.85p 130.60p 105523
18/11/2022 132.00p 133.00p 130.70p 131.00p 168705
17/11/2022 131.20p 132.73p 130.20p 130.90p 220766
16/11/2022 135.00p 136.50p 130.50p 130.90p 257952
15/11/2022 133.20p 135.00p 132.60p 133.40p 262630
14/11/2022 135.00p 135.84p 133.20p 133.60p 219021
11/11/2022 131.00p 136.00p 128.00p 136.00p 473439
10/11/2022 126.00p 129.40p 120.86p 129.40p 268912
09/11/2022 125.00p 125.60p 122.48p 125.00p 257022
08/11/2022 122.60p 124.25p 122.00p 123.40p 422904
07/11/2022 117.60p 123.20p 116.40p 122.60p 374107
04/11/2022 120.00p 121.40p 117.40p 120.20p 232437
03/11/2022 117.60p 121.80p 116.80p 117.20p 203171
02/11/2022 117.80p 122.00p 116.20p 117.80p 187267
01/11/2022 116.60p 118.72p 116.60p 118.40p 295834
31/10/2022 116.00p 117.40p 112.20p 117.40p 141942
28/10/2022 116.40p 117.00p 114.59p 116.00p 76533
27/10/2022 116.40p 117.60p 114.00p 116.80p 126359
26/10/2022 116.60p 117.63p 113.95p 117.00p 47755
25/10/2022 113.00p 117.00p 111.50p 116.80p 404863
24/10/2022 112.40p 113.00p 109.32p 113.00p 267347
21/10/2022 109.00p 110.60p 108.60p 110.40p 111328
20/10/2022 110.20p 110.60p 109.34p 110.40p 159579
19/10/2022 110.40p 110.80p 109.00p 109.40p 407867
18/10/2022 110.60p 111.60p 108.58p 109.80p 299360
17/10/2022 106.80p 109.59p 106.55p 109.00p 275139
14/10/2022 108.20p 110.80p 107.40p 108.60p 316734
13/10/2022 108.00p 108.50p 104.70p 107.00p 380586
12/10/2022 109.00p 109.60p 107.20p 108.20p 881995
11/10/2022 109.60p 109.80p 107.40p 109.60p 264711
10/10/2022 110.00p 111.00p 108.40p 110.00p 102683
07/10/2022 110.20p 111.35p 109.08p 110.60p 250431
06/10/2022 111.00p 112.40p 110.05p 110.80p 181261
05/10/2022 111.40p 112.00p 109.60p 109.60p 196615
04/10/2022 108.80p 112.56p 106.42p 112.00p 400762
03/10/2022 106.00p 108.00p 105.00p 106.80p 443419
30/09/2022 107.80p 107.80p 104.80p 107.40p 271716
29/09/2022 107.60p 109.00p 104.20p 104.20p 306104
28/09/2022 107.80p 109.80p 105.30p 109.80p 365640
27/09/2022 109.60p 110.60p 109.20p 110.60p 252698
26/09/2022 106.80p 112.60p 106.80p 110.80p 402241
23/09/2022 111.80p 112.60p 106.00p 110.40p 871358
22/09/2022 113.20p 114.80p 111.00p 111.60p 157797
21/09/2022 117.60p 120.40p 114.40p 114.40p 408323
20/09/2022 119.00p 121.40p 116.00p 118.00p 121240
19/09/2022 119.60p 119.88p 116.52p 119.00p 299156
16/09/2022 119.60p 119.88p 116.52p 119.00p 299156
15/09/2022 120.60p 121.67p 119.30p 120.00p 123910
14/09/2022 120.60p 122.00p 119.00p 121.20p 398379
13/09/2022 123.40p 127.20p 120.40p 120.40p 269895
12/09/2022 125.60p 127.00p 123.33p 127.00p 383835
09/09/2022 122.00p 125.03p 122.00p 124.80p 229367
08/09/2022 121.00p 121.80p 118.40p 121.80p 3423685
07/09/2022 119.00p 120.40p 118.01p 120.40p 254284
06/09/2022 118.60p 120.00p 117.72p 120.00p 336076
05/09/2022 119.40p 120.00p 117.60p 119.40p 744224
02/09/2022 123.60p 125.39p 119.60p 119.60p 338916
01/09/2022 124.40p 127.75p 120.00p 122.80p 304462
31/08/2022 127.00p 128.80p 126.38p 126.40p 128742
30/08/2022 127.60p 129.24p 126.20p 127.80p 781841
29/08/2022 130.40p 130.68p 126.42p 127.00p 273830
26/08/2022 130.40p 130.68p 126.42p 127.00p 273830
25/08/2022 128.60p 130.60p 128.09p 129.00p 366908
24/08/2022 129.20p 131.20p 126.75p 129.40p 503116
23/08/2022 131.20p 131.80p 129.00p 129.60p 231596
22/08/2022 135.40p 136.09p 131.20p 133.60p 217606
19/08/2022 136.40p 138.80p 134.38p 138.80p 129901
18/08/2022 137.40p 138.38p 135.94p 138.20p 474576
17/08/2022 136.60p 138.80p 134.74p 138.80p 166502
16/08/2022 138.80p 140.00p 136.60p 137.60p 484670
15/08/2022 140.00p 140.00p 137.78p 139.60p 101726
12/08/2022 139.00p 140.00p 137.96p 138.00p 331046
11/08/2022 137.20p 139.60p 136.38p 139.60p 170803
10/08/2022 135.00p 138.21p 133.80p 137.00p 554371
09/08/2022 137.60p 138.20p 133.00p 135.00p 743291
08/08/2022 137.00p 139.00p 136.01p 139.00p 307518
05/08/2022 139.60p 139.60p 136.20p 136.80p 496802
04/08/2022 139.00p 139.80p 135.06p 138.20p 764027
03/08/2022 140.00p 140.00p 133.00p 139.00p 918935
02/08/2022 140.00p 140.00p 133.27p 136.00p 356890
01/08/2022 139.00p 140.00p 136.44p 139.80p 257821
29/07/2022 137.40p 140.00p 136.61p 139.60p 430426
28/07/2022 140.00p 140.00p 133.89p 135.00p 228157
27/07/2022 134.20p 135.19p 133.00p 133.40p 103939
26/07/2022 134.60p 135.80p 133.40p 134.20p 178322
25/07/2022 134.20p 136.80p 132.62p 135.00p 367843
22/07/2022 135.60p 138.00p 133.02p 138.00p 100784
21/07/2022 132.00p 135.00p 127.53p 135.00p 143041
20/07/2022 131.40p 132.00p 130.06p 132.00p 217682
19/07/2022 128.00p 130.93p 127.00p 130.40p 237795
18/07/2022 127.20p 130.72p 127.00p 127.40p 162611
15/07/2022 122.60p 126.80p 120.02p 126.80p 233697
14/07/2022 120.00p 123.02p 120.00p 122.60p 307252
13/07/2022 122.00p 124.20p 120.60p 123.20p 217995
12/07/2022 122.00p 125.00p 120.20p 125.00p 127267
11/07/2022 119.40p 126.44p 119.40p 124.40p 267550
08/07/2022 121.80p 126.80p 121.80p 126.80p 106439
07/07/2022 123.20p 125.72p 121.54p 122.60p 74909
06/07/2022 118.40p 123.80p 118.40p 122.20p 258986

*Close Price adjusted for both dividends and splits