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
05/07/2022 121.40p 123.65p 118.60p 120.40p 190180
04/07/2022 119.00p 123.08p 119.00p 121.40p 204818
01/07/2022 119.20p 123.03p 118.36p 121.60p 118396
30/06/2022 120.00p 122.20p 118.45p 120.00p 256894
29/06/2022 121.80p 124.40p 120.96p 122.20p 413047
28/06/2022 125.60p 127.80p 123.40p 123.40p 257148
27/06/2022 123.00p 127.00p 122.64p 127.00p 840296
24/06/2022 122.20p 124.60p 121.74p 122.00p 240376
23/06/2022 120.40p 123.58p 119.27p 120.80p 182992
22/06/2022 120.80p 123.40p 119.53p 121.40p 732542
21/06/2022 121.00p 122.00p 119.32p 121.80p 212984
20/06/2022 117.00p 121.80p 117.00p 120.80p 682502
17/06/2022 117.00p 121.12p 117.00p 118.80p 211150
16/06/2022 120.40p 126.40p 116.20p 117.80p 359396
15/06/2022 123.60p 125.82p 121.22p 121.40p 242541
14/06/2022 124.20p 125.40p 120.00p 121.00p 742371
13/06/2022 125.60p 129.23p 123.84p 124.00p 353406
10/06/2022 132.00p 133.18p 127.60p 128.20p 299907
09/06/2022 135.00p 135.96p 132.84p 133.20p 274553
08/06/2022 135.40p 137.40p 133.20p 135.60p 483523
07/06/2022 139.00p 139.00p 133.42p 135.60p 162207
06/06/2022 136.00p 138.80p 135.20p 135.20p 211273
01/06/2022 137.40p 139.40p 134.20p 135.80p 187907
31/05/2022 137.00p 138.21p 136.07p 137.80p 118155
30/05/2022 135.20p 139.68p 132.80p 139.00p 462614
27/05/2022 132.20p 135.00p 130.81p 135.00p 216598
26/05/2022 131.80p 133.40p 130.00p 130.60p 216773
25/05/2022 129.80p 133.60p 129.40p 129.40p 180543
24/05/2022 135.00p 135.00p 129.42p 131.00p 295591
23/05/2022 131.60p 134.80p 129.65p 133.60p 258605
20/05/2022 134.00p 134.00p 129.30p 129.40p 291522
19/05/2022 130.00p 132.87p 128.20p 129.00p 388951
18/05/2022 132.80p 135.38p 131.60p 133.00p 236860
17/05/2022 136.00p 136.00p 131.63p 132.40p 297310
16/05/2022 130.00p 133.20p 129.40p 133.20p 360946
13/05/2022 131.00p 132.40p 128.20p 132.40p 430090
12/05/2022 129.00p 129.00p 123.44p 126.80p 723612
11/05/2022 132.00p 132.00p 128.00p 130.20p 632140
10/05/2022 124.00p 130.40p 123.33p 127.60p 534347
09/05/2022 132.00p 132.00p 119.07p 123.80p 1709260
06/05/2022 135.80p 137.80p 127.54p 131.00p 1178621
05/05/2022 140.60p 142.00p 136.20p 136.20p 609091
04/05/2022 142.20p 143.60p 137.17p 138.00p 664423
03/05/2022 144.00p 148.20p 141.00p 141.60p 527435
02/05/2022 148.40p 149.45p 146.38p 147.80p 391332
29/04/2022 148.40p 149.45p 146.38p 147.80p 391332
28/04/2022 149.20p 149.60p 146.00p 147.00p 418152
27/04/2022 147.80p 149.82p 144.00p 148.00p 534425
26/04/2022 151.60p 153.60p 148.40p 150.60p 363314
25/04/2022 153.00p 156.60p 149.64p 149.80p 706495
22/04/2022 158.80p 161.00p 154.40p 156.00p 275847
21/04/2022 157.60p 163.00p 156.00p 161.20p 259588
20/04/2022 159.00p 159.40p 155.00p 157.60p 258721
19/04/2022 158.80p 159.40p 154.00p 156.20p 366361
14/04/2022 160.20p 160.44p 157.77p 160.00p 253724
13/04/2022 159.20p 160.44p 156.40p 159.60p 257059
12/04/2022 159.00p 163.16p 157.38p 158.60p 683959
11/04/2022 160.60p 164.80p 159.00p 159.00p 444615
08/04/2022 165.00p 166.20p 160.20p 164.80p 324308
07/04/2022 161.20p 165.64p 161.20p 161.20p 360340
06/04/2022 169.80p 170.40p 161.20p 164.60p 473551
05/04/2022 168.20p 171.00p 166.60p 166.60p 324415
04/04/2022 169.00p 170.00p 167.20p 167.20p 279295
01/04/2022 166.60p 169.60p 166.20p 167.00p 300384
31/03/2022 166.60p 169.00p 166.00p 168.00p 321786
30/03/2022 167.80p 169.08p 166.12p 168.00p 368309
29/03/2022 162.80p 167.16p 161.60p 166.40p 712623
28/03/2022 161.60p 162.78p 160.20p 160.80p 224421
25/03/2022 163.00p 167.60p 160.00p 160.00p 321852
24/03/2022 165.60p 167.34p 162.80p 166.00p 298372
23/03/2022 169.60p 170.93p 165.00p 165.40p 571214
22/03/2022 165.00p 170.00p 165.00p 169.20p 474909
21/03/2022 167.20p 168.39p 164.44p 166.20p 420724
18/03/2022 161.40p 167.00p 161.00p 164.00p 588829
17/03/2022 161.00p 165.28p 158.80p 161.80p 643427
16/03/2022 154.00p 160.00p 150.83p 157.20p 962791
15/03/2022 149.20p 150.58p 147.37p 148.00p 314405
14/03/2022 147.20p 152.00p 145.60p 150.00p 262852
11/03/2022 145.40p 150.02p 144.50p 147.00p 476009
10/03/2022 148.00p 148.00p 141.80p 143.80p 451514
09/03/2022 140.00p 146.60p 137.28p 145.20p 537342
08/03/2022 135.00p 138.67p 133.00p 134.20p 448934
07/03/2022 136.40p 140.80p 129.00p 135.80p 1488974
04/03/2022 150.00p 151.20p 140.00p 142.40p 779501
03/03/2022 152.00p 155.82p 150.21p 150.80p 446183
02/03/2022 153.00p 157.56p 152.22p 156.00p 304570
01/03/2022 158.00p 161.00p 154.36p 154.40p 222579
28/02/2022 158.00p 158.40p 153.14p 157.40p 620097
25/02/2022 148.40p 158.00p 144.80p 157.00p 1002878
24/02/2022 146.00p 147.80p 140.73p 144.60p 999477
23/02/2022 152.20p 154.40p 150.00p 152.00p 305066
22/02/2022 150.00p 153.80p 145.63p 150.00p 1051756
21/02/2022 163.80p 166.60p 151.80p 154.40p 1154969
18/02/2022 166.60p 168.20p 162.20p 164.00p 325978
17/02/2022 169.00p 170.41p 165.00p 166.60p 389194
16/02/2022 170.00p 172.00p 166.60p 170.00p 543943
15/02/2022 163.40p 169.96p 163.40p 168.00p 816720
14/02/2022 172.00p 175.09p 164.00p 168.20p 1446591
11/02/2022 179.00p 179.00p 174.29p 176.80p 615620
10/02/2022 183.00p 183.50p 177.80p 178.60p 428521
09/02/2022 176.40p 181.80p 176.40p 181.80p 716540
08/02/2022 181.40p 183.40p 175.00p 175.00p 816708
07/02/2022 184.80p 184.80p 179.96p 182.00p 518875
04/02/2022 183.00p 185.00p 180.00p 180.00p 817785
03/02/2022 185.00p 185.99p 181.96p 182.60p 433942
02/02/2022 186.00p 188.25p 184.20p 186.20p 764369
01/02/2022 176.80p 184.00p 172.20p 181.40p 935489
31/01/2022 172.00p 176.00p 167.41p 173.00p 306024
28/01/2022 168.00p 172.40p 166.00p 169.20p 833492
27/01/2022 169.60p 172.59p 163.33p 169.00p 425226
26/01/2022 169.40p 177.00p 164.91p 175.60p 621510
25/01/2022 166.80p 167.40p 162.40p 167.20p 866171
24/01/2022 175.20p 179.80p 159.66p 163.80p 2096981
21/01/2022 182.20p 184.72p 172.20p 179.20p 565963
20/01/2022 185.00p 188.80p 185.00p 185.40p 548992
19/01/2022 184.20p 190.20p 180.16p 184.00p 979244
18/01/2022 189.00p 190.51p 185.00p 187.00p 609725
17/01/2022 190.00p 192.60p 188.85p 192.60p 686132
14/01/2022 196.40p 197.00p 189.50p 190.00p 758023
13/01/2022 198.00p 199.20p 195.40p 195.40p 1366018
12/01/2022 198.20p 201.50p 196.20p 199.00p 889909
10/01/2022 206.50p 207.66p 194.00p 195.00p 922760
07/01/2022 209.00p 210.50p 203.50p 203.50p 865652
06/01/2022 211.50p 213.00p 208.00p 208.50p 476281
05/01/2022 215.00p 217.94p 212.40p 214.00p 854206
04/01/2022 221.50p 222.00p 214.86p 217.50p 882732
03/01/2022 218.50p 220.00p 217.97p 219.50p 164752
31/12/2021 218.50p 220.00p 217.97p 219.50p 164752
30/12/2021 219.00p 220.00p 217.65p 219.50p 955207
29/12/2021 217.50p 221.00p 215.77p 219.00p 602559
28/12/2021 215.00p 216.50p 213.90p 215.00p 244781
27/12/2021 215.00p 216.50p 213.90p 215.00p 244781
24/12/2021 215.00p 216.50p 213.90p 215.00p 244781
23/12/2021 211.00p 214.50p 210.84p 214.50p 387212
22/12/2021 209.50p 212.00p 208.00p 212.00p 281296
21/12/2021 210.00p 211.00p 207.50p 207.50p 473514
20/12/2021 205.50p 209.00p 205.00p 209.00p 481793
17/12/2021 209.50p 210.00p 205.00p 210.00p 1838644
16/12/2021 211.00p 211.50p 207.00p 207.00p 999462
15/12/2021 208.50p 209.33p 206.52p 208.00p 275473
14/12/2021 213.00p 215.00p 208.00p 208.00p 577802
13/12/2021 214.50p 217.50p 211.20p 214.50p 281673
10/12/2021 217.50p 217.50p 212.00p 212.00p 515258
09/12/2021 217.00p 217.96p 213.91p 216.50p 482786
08/12/2021 214.50p 217.14p 213.00p 215.00p 641190
07/12/2021 208.00p 216.00p 208.00p 215.50p 1034597
06/12/2021 210.00p 211.95p 206.00p 207.50p 1022669
03/12/2021 213.50p 217.50p 208.50p 208.50p 464533
02/12/2021 215.00p 216.23p 211.01p 212.00p 311711
01/12/2021 215.00p 217.06p 213.50p 214.00p 505220
30/11/2021 213.00p 218.00p 211.03p 218.00p 551532
29/11/2021 211.00p 215.50p 210.50p 215.00p 750663
26/11/2021 208.50p 214.50p 204.69p 213.50p 1043082
25/11/2021 212.00p 216.50p 210.65p 213.00p 511772
24/11/2021 214.00p 220.55p 209.10p 215.00p 409030
23/11/2021 224.00p 225.13p 213.00p 215.00p 517174
22/11/2021 226.00p 226.89p 221.38p 224.00p 966281
19/11/2021 224.00p 226.99p 219.00p 225.50p 603962
18/11/2021 220.00p 223.00p 218.50p 222.50p 424017
17/11/2021 218.50p 221.00p 217.28p 220.00p 532436
16/11/2021 218.00p 221.11p 216.50p 219.50p 967968
15/11/2021 215.00p 219.00p 212.25p 219.00p 1246087
12/11/2021 210.00p 215.00p 208.00p 213.50p 838078
11/11/2021 209.00p 211.00p 206.00p 209.50p 293832
10/11/2021 210.50p 211.00p 206.00p 206.00p 614728
09/11/2021 211.50p 212.00p 208.00p 209.50p 957028
08/11/2021 210.00p 211.50p 208.00p 211.00p 865395
05/11/2021 206.00p 214.90p 205.73p 210.00p 1157647
04/11/2021 203.50p 210.00p 202.00p 210.00p 1376271
03/11/2021 203.50p 204.88p 202.50p 203.50p 531433
02/11/2021 205.50p 207.00p 201.50p 203.50p 419614
01/11/2021 205.00p 206.50p 202.00p 202.50p 1179217
29/10/2021 205.50p 206.00p 199.48p 202.00p 696833
28/10/2021 204.00p 205.00p 201.21p 204.50p 1060974
27/10/2021 204.50p 205.34p 203.49p 203.50p 466243
26/10/2021 204.00p 208.00p 200.06p 204.00p 259878
25/10/2021 204.00p 204.22p 200.00p 200.00p 200282
22/10/2021 199.00p 206.00p 198.64p 202.00p 165088
21/10/2021 200.00p 200.00p 197.32p 199.00p 184491
20/10/2021 200.00p 204.00p 199.00p 200.00p 284656
19/10/2021 199.00p 202.00p 196.90p 202.00p 178424
18/10/2021 199.00p 202.00p 195.09p 196.00p 311008
15/10/2021 197.00p 202.00p 197.00p 198.00p 300014
14/10/2021 194.00p 198.00p 192.84p 197.00p 128438
13/10/2021 191.00p 199.00p 189.46p 191.00p 246411
12/10/2021 190.00p 195.00p 189.44p 194.00p 200465
11/10/2021 192.00p 194.00p 190.00p 192.00p 320684
08/10/2021 195.00p 196.61p 192.55p 194.00p 246062
07/10/2021 197.00p 198.00p 193.72p 195.00p 238760
06/10/2021 194.00p 196.00p 188.00p 196.00p 544851
05/10/2021 194.00p 200.00p 194.00p 197.50p 328430
04/10/2021 196.00p 202.00p 193.48p 196.00p 289019
01/10/2021 196.00p 200.00p 194.84p 196.00p 282753
30/09/2021 206.00p 208.00p 200.00p 200.00p 274547
29/09/2021 204.00p 206.00p 199.25p 204.00p 243113
28/09/2021 206.00p 210.00p 197.00p 200.00p 549955
27/09/2021 212.00p 216.00p 204.00p 208.00p 347707
24/09/2021 208.00p 212.00p 206.00p 210.00p 280641
23/09/2021 208.00p 212.00p 206.00p 210.00p 312861
22/09/2021 204.00p 210.00p 204.00p 204.00p 237118

*Close Price adjusted for both dividends and splits