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
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
07/03/2001 21.65p 21.65p 21.65p 21.65p 207100
06/03/2001 21.75p 21.75p 21.75p 21.75p 268000
05/03/2001 21.70p 21.70p 21.70p 21.70p 90070
02/03/2001 21.75p 21.75p 21.75p 21.75p 93000
01/03/2001 21.80p 21.80p 21.80p 21.80p 38400
28/02/2001 21.85p 21.85p 21.85p 21.85p 201620
27/02/2001 21.85p 21.85p 21.85p 21.85p 80000
26/02/2001 21.90p 21.90p 21.90p 21.90p 291580
23/02/2001 22.00p 22.00p 22.00p 22.00p 0
22/02/2001 22.00p 22.00p 22.00p 22.00p 24500
21/02/2001 22.05p 22.05p 22.05p 22.05p 192640
20/02/2001 22.45p 22.45p 22.45p 22.45p 15000
19/02/2001 22.45p 22.45p 22.45p 22.45p 173940
16/02/2001 22.60p 22.60p 22.60p 22.60p 55000
15/02/2001 22.65p 22.65p 22.65p 22.65p 81020
14/02/2001 22.80p 22.80p 22.80p 22.80p 119500
13/02/2001 22.85p 22.85p 22.85p 22.85p 4250
12/02/2001 22.85p 22.85p 22.85p 22.85p 55920
09/02/2001 22.90p 22.90p 22.90p 22.90p 150000
08/02/2001 22.95p 22.95p 22.95p 22.95p 0
07/02/2001 22.95p 22.95p 22.95p 22.95p 118630
06/02/2001 23.10p 23.10p 23.10p 23.10p 40240
05/02/2001 23.15p 23.15p 23.15p 23.15p 527160
02/02/2001 23.25p 23.25p 23.25p 23.25p 108610
01/02/2001 23.25p 23.25p 23.25p 23.25p 65550
31/01/2001 23.25p 23.25p 23.25p 23.25p 113070
30/01/2001 23.25p 23.25p 23.25p 23.25p 26840
29/01/2001 23.25p 23.25p 23.25p 23.25p 45070
26/01/2001 23.25p 23.25p 23.25p 23.25p 55000
25/01/2001 23.25p 23.25p 23.25p 23.25p 12000
24/01/2001 23.25p 23.25p 23.25p 23.25p 80890
23/01/2001 23.25p 23.25p 23.25p 23.25p 2000
22/01/2001 23.25p 23.25p 23.25p 23.25p 90570
19/01/2001 23.25p 23.25p 23.25p 23.25p 10000
18/01/2001 23.05p 23.05p 23.05p 23.05p 92300
17/01/2001 23.05p 23.05p 23.05p 23.05p 324960
16/01/2001 22.70p 22.70p 22.70p 22.70p 29500
15/01/2001 22.65p 22.65p 22.65p 22.65p 138560
12/01/2001 22.40p 22.40p 22.40p 22.40p 42500
11/01/2001 22.35p 22.35p 22.35p 22.35p 37000
10/01/2001 22.45p 22.45p 22.45p 22.45p 205700
09/01/2001 22.45p 22.45p 22.45p 22.45p 0
08/01/2001 22.60p 22.60p 22.60p 22.60p 87510
05/01/2001 22.75p 22.75p 22.75p 22.75p 5000
04/01/2001 22.80p 22.80p 22.80p 22.80p 387200
03/01/2001 22.55p 22.55p 22.55p 22.55p 125460
02/01/2001 22.85p 22.85p 22.85p 22.85p 100000
29/12/2000 22.95p 22.95p 22.95p 22.95p 1000
28/12/2000 23.05p 23.05p 23.05p 23.05p 100000
27/12/2000 23.05p 23.05p 23.05p 23.05p 249880
22/12/2000 23.10p 23.10p 23.10p 23.10p 0
21/12/2000 23.10p 23.10p 23.10p 23.10p 107000
20/12/2000 23.40p 23.40p 23.40p 23.40p 108350
19/12/2000 23.50p 23.50p 23.50p 23.50p 35000
18/12/2000 23.50p 23.50p 23.50p 23.50p 108270
15/12/2000 23.55p 23.55p 23.55p 23.55p 0
14/12/2000 23.60p 23.60p 23.60p 23.60p 88040
13/12/2000 23.65p 23.65p 23.65p 23.65p 232810
12/12/2000 23.55p 23.55p 23.55p 23.55p 0
11/12/2000 23.55p 23.55p 23.55p 23.55p 73100
08/12/2000 23.45p 23.45p 23.45p 23.45p 26000
07/12/2000 23.20p 23.20p 23.20p 23.20p 266580
06/12/2000 23.10p 23.10p 23.10p 23.10p 208660
05/12/2000 22.85p 22.85p 22.85p 22.85p 180000
04/12/2000 22.40p 22.40p 22.40p 22.40p 0
01/12/2000 22.40p 22.40p 22.40p 22.40p 0
30/11/2000 22.40p 22.40p 22.40p 22.40p 3957000
29/11/2000 22.80p 22.80p 22.80p 22.80p 182840
28/11/2000 23.10p 23.10p 23.10p 23.10p 30000
27/11/2000 23.10p 23.10p 23.10p 23.10p 136430
24/11/2000 23.05p 23.05p 23.05p 23.05p 60000
23/11/2000 23.25p 23.25p 23.25p 23.25p 122000
22/11/2000 23.95p 23.95p 23.95p 23.95p 382430
21/11/2000 24.45p 24.45p 24.45p 24.45p 61000
20/11/2000 24.65p 24.65p 24.65p 24.65p 224470
17/11/2000 24.95p 24.95p 24.95p 24.95p 0
16/11/2000 24.95p 24.95p 24.95p 24.95p 24230
15/11/2000 24.95p 24.95p 24.95p 24.95p 211650
14/11/2000 24.95p 24.95p 24.95p 24.95p 22360
13/11/2000 24.80p 24.80p 24.80p 24.80p 20930
10/11/2000 25.30p 25.30p 25.30p 25.30p 50000
09/11/2000 25.60p 25.60p 25.60p 25.60p 112400
08/11/2000 26.05p 26.05p 26.05p 26.05p 214520
07/11/2000 26.00p 26.00p 26.00p 26.00p 258600
06/11/2000 25.80p 25.80p 25.80p 25.80p 312490
03/11/2000 24.85p 24.85p 24.85p 24.85p 6401850
02/11/2000 24.35p 24.35p 24.35p 24.35p 0
01/11/2000 24.35p 24.35p 24.35p 24.35p 1152400
31/10/2000 24.15p 24.15p 24.15p 24.15p 113780
30/10/2000 24.10p 24.10p 24.10p 24.10p 53770
27/10/2000 24.10p 24.10p 24.10p 24.10p 28000
26/10/2000 24.10p 24.10p 24.10p 24.10p 15920
25/10/2000 24.20p 24.20p 24.20p 24.20p 215040
24/10/2000 24.35p 24.35p 24.35p 24.35p 110600
23/10/2000 24.30p 24.30p 24.30p 24.30p 1300
20/10/2000 24.30p 24.30p 24.30p 24.30p 112200
19/10/2000 24.35p 24.35p 24.35p 24.35p 52250
18/10/2000 24.35p 24.35p 24.35p 24.35p 115410
17/10/2000 25.15p 25.15p 25.15p 25.15p 14410
16/10/2000 25.20p 25.20p 25.20p 25.20p 42570
13/10/2000 25.30p 25.30p 25.30p 25.30p 133300
12/10/2000 25.80p 25.80p 25.80p 25.80p 326440
11/10/2000 26.20p 26.20p 26.20p 26.20p 88100
10/10/2000 26.70p 26.70p 26.70p 26.70p 162440
09/10/2000 27.00p 27.00p 27.00p 27.00p 210610
06/10/2000 27.40p 27.40p 27.40p 27.40p 129050
05/10/2000 27.40p 27.40p 27.40p 27.40p 68890
04/10/2000 27.40p 27.40p 27.40p 27.40p 310760
03/10/2000 27.40p 27.40p 27.40p 27.40p 11000
02/10/2000 27.40p 27.40p 27.40p 27.40p 48950
29/09/2000 27.50p 27.50p 27.50p 27.50p 7380
28/09/2000 27.50p 27.50p 27.50p 27.50p 57550
27/09/2000 27.50p 27.50p 27.50p 27.50p 60430
26/09/2000 27.55p 27.55p 27.55p 27.55p 24690
25/09/2000 27.80p 27.80p 27.80p 27.80p 97500
22/09/2000 27.65p 27.65p 27.65p 27.65p 52500
21/09/2000 28.20p 28.20p 28.20p 28.20p 5010670
20/09/2000 28.20p 28.20p 28.20p 28.20p 243810

*Close Price adjusted for both dividends and splits