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
15/08/2023 132.20p 132.89p 130.89p 131.20p 181150
14/08/2023 131.80p 133.37p 131.60p 131.60p 290937
11/08/2023 132.60p 135.16p 132.20p 132.20p 99705
10/08/2023 134.60p 135.47p 132.50p 135.20p 264615
09/08/2023 133.00p 134.20p 132.39p 133.70p 270668
08/08/2023 132.00p 133.20p 131.50p 133.20p 281711
07/08/2023 133.60p 137.80p 132.52p 133.60p 247606
04/08/2023 133.60p 137.20p 133.00p 134.00p 107059
03/08/2023 134.00p 138.00p 132.62p 133.60p 191683
02/08/2023 133.20p 134.20p 132.00p 134.20p 642321
01/08/2023 135.80p 136.40p 133.60p 134.60p 207070
31/07/2023 136.60p 136.80p 135.01p 136.00p 463120
28/07/2023 135.00p 136.80p 134.20p 136.80p 203463
27/07/2023 134.60p 136.00p 134.40p 135.00p 638291
26/07/2023 135.00p 135.40p 133.00p 134.40p 215562
25/07/2023 135.40p 136.09p 134.60p 135.00p 343768
24/07/2023 136.60p 138.20p 135.40p 135.40p 83309
21/07/2023 137.00p 137.60p 135.00p 137.00p 351600
20/07/2023 138.40p 139.80p 136.30p 138.20p 117699
19/07/2023 137.80p 140.70p 134.65p 139.50p 383261
18/07/2023 135.60p 137.60p 132.26p 137.20p 397432
17/07/2023 138.40p 138.58p 133.91p 135.40p 229100
14/07/2023 136.40p 138.40p 136.40p 138.40p 261198
13/07/2023 136.40p 137.64p 136.20p 136.20p 217313
12/07/2023 133.40p 136.60p 132.89p 136.40p 234637
11/07/2023 136.40p 136.71p 135.60p 135.80p 169169
10/07/2023 135.00p 137.00p 133.00p 137.00p 182597
07/07/2023 133.00p 135.80p 133.00p 135.60p 63973
06/07/2023 135.00p 136.24p 133.40p 133.40p 220153
05/07/2023 138.00p 138.40p 135.60p 136.60p 114422
04/07/2023 137.80p 138.40p 135.36p 137.20p 48420
03/07/2023 140.20p 141.20p 138.69p 139.00p 76079
30/06/2023 140.00p 140.59p 139.00p 139.20p 111184
29/06/2023 140.20p 141.20p 139.08p 140.00p 148702
28/06/2023 137.40p 140.80p 136.15p 140.00p 273225
27/06/2023 135.80p 138.00p 135.03p 138.00p 121145
26/06/2023 136.00p 140.80p 135.20p 135.20p 180157
23/06/2023 138.40p 141.07p 135.00p 136.00p 254875
22/06/2023 138.00p 140.43p 136.60p 137.10p 233758
21/06/2023 137.20p 138.57p 136.06p 137.00p 137486
20/06/2023 138.20p 139.24p 137.40p 137.60p 110440
19/06/2023 140.20p 144.00p 138.12p 138.30p 164027
16/06/2023 142.80p 143.06p 141.00p 141.60p 136658
15/06/2023 140.80p 142.00p 140.39p 141.90p 152421
14/06/2023 142.60p 143.56p 141.95p 142.40p 135384
13/06/2023 143.80p 144.35p 141.00p 142.40p 121779
12/06/2023 143.00p 143.48p 141.67p 143.00p 261099
09/06/2023 140.80p 143.48p 140.72p 141.60p 92954
08/06/2023 141.40p 141.80p 140.40p 141.80p 207611
07/06/2023 140.60p 143.33p 140.00p 142.20p 224582
06/06/2023 142.00p 142.60p 141.50p 142.10p 142048
05/06/2023 141.80p 144.30p 140.00p 142.20p 140484
02/06/2023 140.80p 142.77p 139.00p 142.50p 217559
01/06/2023 140.00p 140.40p 138.00p 138.60p 387041
31/05/2023 138.20p 138.85p 136.20p 137.20p 307483
30/05/2023 139.40p 140.80p 138.20p 138.80p 262599
26/05/2023 138.20p 140.30p 137.79p 140.20p 137761
25/05/2023 137.60p 138.55p 137.28p 138.20p 244569
24/05/2023 140.00p 140.20p 137.10p 138.40p 1164717
23/05/2023 141.80p 142.60p 140.60p 140.60p 92841
22/05/2023 142.00p 143.08p 140.50p 142.40p 341493
19/05/2023 141.80p 143.25p 139.20p 141.80p 140533
18/05/2023 140.40p 143.80p 139.92p 140.80p 94639
17/05/2023 141.00p 141.02p 139.30p 140.50p 120153
16/05/2023 140.80p 141.80p 140.63p 141.00p 150231
15/05/2023 142.20p 142.40p 139.46p 141.60p 142164
12/05/2023 140.40p 142.44p 138.42p 142.00p 481434
11/05/2023 141.00p 142.24p 139.20p 139.20p 212845
10/05/2023 139.00p 140.80p 137.71p 140.80p 185703
09/05/2023 139.20p 140.00p 138.20p 139.40p 216335
05/05/2023 137.20p 143.80p 137.20p 140.80p 192172
04/05/2023 138.80p 140.00p 138.58p 138.80p 65253
03/05/2023 140.00p 142.07p 139.56p 140.50p 215605
02/05/2023 140.40p 142.00p 138.48p 139.80p 156155
28/04/2023 139.80p 141.80p 139.80p 140.20p 58866
27/04/2023 139.00p 140.62p 138.68p 138.80p 77051
26/04/2023 138.60p 140.00p 137.41p 138.60p 179401
25/04/2023 138.20p 140.40p 138.20p 139.00p 57850
24/04/2023 141.00p 142.00p 139.40p 139.40p 193858
21/04/2023 140.00p 141.60p 139.66p 140.40p 83102
20/04/2023 141.20p 142.60p 139.20p 140.30p 147376
19/04/2023 141.00p 142.45p 140.40p 140.80p 184004
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

*Close Price adjusted for both dividends and splits