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
18/12/2001 16.65p 16.65p 16.65p 16.65p 500000
17/12/2001 16.65p 16.65p 16.65p 16.65p 48560
14/12/2001 16.65p 16.65p 16.65p 16.65p 40910
13/12/2001 16.65p 16.65p 16.65p 16.65p 500000
12/12/2001 16.65p 16.65p 16.65p 16.65p 119080
11/12/2001 16.60p 16.60p 16.60p 16.60p 15150
10/12/2001 16.60p 16.60p 16.60p 16.60p 820
07/12/2001 16.75p 16.75p 16.75p 16.75p 1060
06/12/2001 16.75p 16.75p 16.75p 16.75p 10000
05/12/2001 16.65p 16.65p 16.65p 16.65p 410320
04/12/2001 16.60p 16.60p 16.60p 16.60p 2460
03/12/2001 16.60p 16.60p 16.60p 16.60p 57040
30/11/2001 16.75p 16.75p 16.75p 16.75p 0
29/11/2001 16.75p 16.75p 16.75p 16.75p 0
28/11/2001 16.85p 16.85p 16.85p 16.85p 32880
27/11/2001 16.85p 16.85p 16.85p 16.85p 19600
26/11/2001 16.85p 16.85p 16.85p 16.85p 88500
23/11/2001 16.85p 16.85p 16.85p 16.85p 0
22/11/2001 17.00p 17.00p 17.00p 17.00p 0
21/11/2001 17.05p 17.05p 17.05p 17.05p 12830
20/11/2001 17.20p 17.20p 17.20p 17.20p 16500
19/11/2001 17.20p 17.20p 17.20p 17.20p 38280
16/11/2001 17.00p 17.00p 17.00p 17.00p 55130
15/11/2001 16.85p 16.85p 16.85p 16.85p 1730
14/11/2001 16.35p 16.35p 16.35p 16.35p 125380
13/11/2001 15.80p 15.80p 15.80p 15.80p 10000
12/11/2001 15.45p 15.45p 15.45p 15.45p 27860
09/11/2001 15.45p 15.45p 15.45p 15.45p 5018570
08/11/2001 15.40p 15.40p 15.40p 15.40p 102700
07/11/2001 15.30p 15.30p 15.30p 15.30p 70490
06/11/2001 15.30p 15.30p 15.30p 15.30p 5006000
05/11/2001 15.30p 15.30p 15.30p 15.30p 119170
02/11/2001 15.35p 15.35p 15.35p 15.35p 0
01/11/2001 15.40p 15.40p 15.40p 15.40p 0
31/10/2001 15.40p 15.40p 15.40p 15.40p 20070
30/10/2001 15.50p 15.50p 15.50p 15.50p 0
29/10/2001 15.75p 15.75p 15.75p 15.75p 519600
26/10/2001 15.75p 15.75p 15.75p 15.75p 2500
25/10/2001 15.75p 15.75p 15.75p 15.75p 28000
24/10/2001 15.75p 15.75p 15.75p 15.75p 135360
23/10/2001 15.70p 15.70p 15.70p 15.70p 471330
22/10/2001 15.30p 15.30p 15.30p 15.30p 23180
19/10/2001 15.30p 15.30p 15.30p 15.30p 0
18/10/2001 15.60p 15.60p 15.60p 15.60p 0
17/10/2001 15.65p 15.65p 15.65p 15.65p 122060
16/10/2001 15.25p 15.25p 15.25p 15.25p 0
15/10/2001 14.95p 14.95p 14.95p 14.95p 595760
12/10/2001 14.85p 14.85p 14.85p 14.85p 43110
11/10/2001 14.80p 14.80p 14.80p 14.80p 43000
10/10/2001 14.60p 14.60p 14.60p 14.60p 154250
09/10/2001 14.45p 14.45p 14.45p 14.45p 283560
08/10/2001 14.60p 14.60p 14.60p 14.60p 60000
05/10/2001 14.70p 14.70p 14.70p 14.70p 0
04/10/2001 14.70p 14.70p 14.70p 14.70p 8540
03/10/2001 14.45p 14.45p 14.45p 14.45p 50610
02/10/2001 14.60p 14.60p 14.60p 14.60p 25000
01/10/2001 14.60p 14.60p 14.60p 14.60p 17340
28/09/2001 14.60p 14.60p 14.60p 14.60p 0
27/09/2001 14.40p 14.40p 14.40p 14.40p 1500
26/09/2001 14.40p 14.40p 14.40p 14.40p 61710
25/09/2001 14.20p 14.20p 14.20p 14.20p 59000
24/09/2001 13.45p 13.45p 13.45p 13.45p 79500
21/09/2001 13.20p 13.20p 13.20p 13.20p 0
20/09/2001 14.05p 14.05p 14.05p 14.05p 828460
19/09/2001 14.60p 14.60p 14.60p 14.60p 265630
18/09/2001 15.25p 15.25p 15.25p 15.25p 107500
17/09/2001 15.40p 15.40p 15.40p 15.40p 34110
14/09/2001 15.65p 15.65p 15.65p 15.65p 72650
13/09/2001 15.85p 15.85p 15.85p 15.85p 0
12/09/2001 15.95p 15.95p 15.95p 15.95p 1063280
11/09/2001 16.25p 16.25p 16.25p 16.25p 445000
10/09/2001 16.65p 16.65p 16.65p 16.65p 15830
07/09/2001 16.95p 16.95p 16.95p 16.95p 2620
06/09/2001 17.45p 17.45p 17.45p 17.45p 22910
05/09/2001 17.45p 17.45p 17.45p 17.45p 112570
04/09/2001 17.60p 17.60p 17.60p 17.60p 14000
03/09/2001 17.65p 17.65p 17.65p 17.65p 100270
31/08/2001 17.80p 17.80p 17.80p 17.80p 124910
30/08/2001 17.80p 17.80p 17.80p 17.80p 100000
29/08/2001 17.80p 17.80p 17.80p 17.80p 77030
28/08/2001 17.80p 17.80p 17.80p 17.80p 87280
27/08/2001 17.80p 17.80p 17.80p 17.80p 0
24/08/2001 17.80p 17.80p 17.80p 17.80p 0
23/08/2001 17.80p 17.80p 17.80p 17.80p 10000
22/08/2001 17.80p 17.80p 17.80p 17.80p 206810
21/08/2001 17.80p 17.80p 17.80p 17.80p 6890
20/08/2001 17.80p 17.80p 17.80p 17.80p 570
17/08/2001 17.80p 17.80p 17.80p 17.80p 0
16/08/2001 17.80p 17.80p 17.80p 17.80p 0
15/08/2001 17.80p 17.80p 17.80p 17.80p 242930
14/08/2001 17.85p 17.85p 17.85p 17.85p 74230
13/08/2001 17.80p 17.80p 17.80p 17.80p 22290
10/08/2001 17.80p 17.80p 17.80p 17.80p 0
09/08/2001 17.75p 17.75p 17.75p 17.75p 3600
08/08/2001 17.75p 17.75p 17.75p 17.75p 153680
07/08/2001 17.75p 17.75p 17.75p 17.75p 119500
06/08/2001 17.70p 17.70p 17.70p 17.70p 13840
03/08/2001 17.70p 17.70p 17.70p 17.70p 48360
02/08/2001 17.70p 17.70p 17.70p 17.70p 51910
01/08/2001 17.25p 17.25p 17.25p 17.25p 12000
31/07/2001 16.85p 16.85p 16.85p 16.85p 0
30/07/2001 16.60p 16.60p 16.60p 16.60p 45210
27/07/2001 16.50p 16.50p 16.50p 16.50p 17190
26/07/2001 16.50p 16.50p 16.50p 16.50p 1340000
25/07/2001 16.30p 16.30p 16.30p 16.30p 56610
24/07/2001 17.20p 17.20p 17.20p 17.20p 81820
23/07/2001 17.20p 17.20p 17.20p 17.20p 78220
20/07/2001 17.20p 17.20p 17.20p 17.20p 0
19/07/2001 17.20p 17.20p 17.20p 17.20p 5000
18/07/2001 17.20p 17.20p 17.20p 17.20p 173550
17/07/2001 17.35p 17.35p 17.35p 17.35p 313670
16/07/2001 17.40p 17.40p 17.40p 17.40p 76320
13/07/2001 17.40p 17.40p 17.40p 17.40p 0
12/07/2001 17.40p 17.40p 17.40p 17.40p 42900
11/07/2001 17.40p 17.40p 17.40p 17.40p 131840
10/07/2001 17.50p 17.50p 17.50p 17.50p 1017400
09/07/2001 17.50p 17.50p 17.50p 17.50p 128950
06/07/2001 17.55p 17.55p 17.55p 17.55p 3570
05/07/2001 17.70p 17.70p 17.70p 17.70p 8390
04/07/2001 18.20p 18.20p 18.20p 18.20p 268360
03/07/2001 18.20p 18.20p 18.20p 18.20p 0
02/07/2001 18.20p 18.20p 18.20p 18.20p 13380
29/06/2001 18.20p 18.20p 18.20p 18.20p 29480
28/06/2001 18.25p 18.25p 18.25p 18.25p 159190
27/06/2001 18.70p 18.70p 18.70p 18.70p 201850
26/06/2001 19.00p 19.00p 19.00p 19.00p 7460
25/06/2001 19.40p 19.40p 19.40p 19.40p 13820
22/06/2001 19.45p 19.45p 19.45p 19.45p 1000
21/06/2001 19.45p 19.45p 19.45p 19.45p 12040
20/06/2001 19.50p 19.50p 19.50p 19.50p 210530
19/06/2001 19.85p 19.85p 19.85p 19.85p 269500
18/06/2001 19.95p 19.95p 19.95p 19.95p 49120
15/06/2001 19.95p 19.95p 19.95p 19.95p 10000
14/06/2001 20.05p 20.05p 20.05p 20.05p 63470
13/06/2001 20.05p 20.05p 20.05p 20.05p 158590
12/06/2001 20.05p 20.05p 20.05p 20.05p 30000
11/06/2001 20.20p 20.20p 20.20p 20.20p 31940
08/06/2001 20.20p 20.20p 20.20p 20.20p 70000
07/06/2001 20.20p 20.20p 20.20p 20.20p 800
06/06/2001 20.20p 20.20p 20.20p 20.20p 97350
05/06/2001 20.05p 20.05p 20.05p 20.05p 0
04/06/2001 20.00p 20.00p 20.00p 20.00p 0
01/06/2001 20.00p 20.00p 20.00p 20.00p 24000
31/05/2001 20.10p 20.10p 20.10p 20.10p 126300
30/05/2001 20.30p 20.30p 20.30p 20.30p 185720
29/05/2001 20.40p 20.40p 20.40p 20.40p 62500
25/05/2001 20.35p 20.35p 20.35p 20.35p 0
24/05/2001 20.30p 20.30p 20.30p 20.30p 100000
23/05/2001 19.95p 19.95p 19.95p 19.95p 248000
22/05/2001 19.90p 19.90p 19.90p 19.90p 103000
21/05/2001 19.65p 19.65p 19.65p 19.65p 19170
18/05/2001 19.60p 19.60p 19.60p 19.60p 0
17/05/2001 19.60p 19.60p 19.60p 19.60p 0
16/05/2001 19.35p 19.35p 19.35p 19.35p 401620
15/05/2001 19.40p 19.40p 19.40p 19.40p 25000
14/05/2001 19.35p 19.35p 19.35p 19.35p 117290
11/05/2001 19.35p 19.35p 19.35p 19.35p 112340
10/05/2001 19.35p 19.35p 19.35p 19.35p 6640
09/05/2001 19.20p 19.20p 19.20p 19.20p 591790
08/05/2001 19.20p 19.20p 19.20p 19.20p 136270
04/05/2001 19.05p 19.05p 19.05p 19.05p 33000
03/05/2001 18.95p 18.95p 18.95p 18.95p 0
02/05/2001 19.00p 19.00p 19.00p 19.00p 162220
01/05/2001 18.95p 18.95p 18.95p 18.95p 75930
30/04/2001 18.85p 18.85p 18.85p 18.85p 19700
27/04/2001 18.85p 18.85p 18.85p 18.85p 367640
26/04/2001 18.75p 18.75p 18.75p 18.75p 21360
25/04/2001 18.25p 18.25p 18.25p 18.25p 331790
24/04/2001 18.15p 18.15p 18.15p 18.15p 212600
23/04/2001 18.15p 18.15p 18.15p 18.15p 343660
20/04/2001 18.15p 18.15p 18.15p 18.15p 26950
19/04/2001 18.15p 18.15p 18.15p 18.15p 38750
18/04/2001 18.15p 18.15p 18.15p 18.15p 2552450
17/04/2001 18.05p 18.05p 18.05p 18.05p 41070
12/04/2001 18.05p 18.05p 18.05p 18.05p 0
11/04/2001 17.95p 17.95p 17.95p 17.95p 194460
10/04/2001 17.90p 17.90p 17.90p 17.90p 38500
09/04/2001 17.90p 17.90p 17.90p 17.90p 171280
06/04/2001 17.95p 17.95p 17.95p 17.95p 50000
05/04/2001 17.75p 17.75p 17.75p 17.75p 70000
04/04/2001 17.75p 17.75p 17.75p 17.75p 474960
03/04/2001 18.60p 18.60p 18.60p 18.60p 101930
02/04/2001 19.45p 19.45p 19.45p 19.45p 20710
30/03/2001 19.45p 19.45p 19.45p 19.45p 0
29/03/2001 19.50p 19.50p 19.50p 19.50p 312690
28/03/2001 19.65p 19.65p 19.65p 19.65p 404730
27/03/2001 19.65p 19.65p 19.65p 19.65p 33850
26/03/2001 19.65p 19.65p 19.65p 19.65p 163500
23/03/2001 19.65p 19.65p 19.65p 19.65p 40020
22/03/2001 19.70p 19.70p 19.70p 19.70p 71000
21/03/2001 20.40p 20.40p 20.40p 20.40p 260470
20/03/2001 20.75p 20.75p 20.75p 20.75p 28500
19/03/2001 20.75p 20.75p 20.75p 20.75p 101790
16/03/2001 20.80p 20.80p 20.80p 20.80p 23230
15/03/2001 20.90p 20.90p 20.90p 20.90p 17780
14/03/2001 20.90p 20.90p 20.90p 20.90p 277170
13/03/2001 21.15p 21.15p 21.15p 21.15p 158490
12/03/2001 21.35p 21.35p 21.35p 21.35p 70100
09/03/2001 21.65p 21.65p 21.65p 21.65p 76870
08/03/2001 21.65p 21.65p 21.65p 21.65p 164100

*Close Price adjusted for both dividends and splits