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
21/09/2021 206.00p 210.00p 204.68p 206.00p 214484
20/09/2021 208.00p 210.00p 204.00p 206.00p 294271
17/09/2021 208.00p 214.00p 206.00p 206.00p 408970
16/09/2021 209.00p 212.00p 207.00p 209.00p 316445
15/09/2021 206.00p 214.00p 206.00p 209.00p 201004
14/09/2021 210.00p 215.00p 210.00p 210.50p 92724
13/09/2021 214.00p 214.00p 209.00p 209.00p 572690
10/09/2021 210.00p 213.00p 209.10p 211.00p 426860
09/09/2021 209.00p 212.00p 208.00p 209.00p 377850
08/09/2021 215.00p 215.00p 211.00p 212.00p 326320
07/09/2021 213.00p 217.00p 211.50p 213.00p 259160
06/09/2021 213.00p 216.29p 210.00p 210.00p 575030
03/09/2021 209.00p 216.00p 209.00p 212.00p 372340
02/09/2021 215.00p 216.00p 203.00p 203.00p 467210
01/09/2021 214.00p 215.00p 212.00p 215.00p 1243110
31/08/2021 212.00p 214.00p 210.76p 212.00p 1641250
27/08/2021 209.00p 211.00p 208.00p 210.50p 524790
26/08/2021 208.00p 209.00p 207.12p 208.50p 324520
25/08/2021 207.00p 208.39p 204.40p 206.00p 264690
24/08/2021 207.00p 208.10p 204.00p 206.50p 278840
23/08/2021 204.00p 208.00p 203.50p 206.00p 424660
20/08/2021 204.00p 205.00p 199.59p 205.00p 235830
19/08/2021 200.00p 202.00p 198.88p 200.00p 203570
18/08/2021 204.00p 204.00p 201.75p 203.00p 482170
17/08/2021 203.00p 203.15p 199.62p 203.00p 548610
16/08/2021 203.00p 203.00p 200.00p 203.00p 383610
13/08/2021 202.00p 203.00p 199.75p 203.00p 598290
12/08/2021 199.00p 201.50p 198.85p 201.00p 333870
11/08/2021 202.00p 203.00p 198.00p 198.00p 446770
10/08/2021 201.00p 204.12p 200.92p 201.50p 326250
09/08/2021 201.00p 202.61p 198.50p 202.00p 406220
06/08/2021 203.00p 204.12p 200.13p 202.00p 616050
05/08/2021 202.00p 204.30p 201.47p 203.00p 570980
04/08/2021 201.00p 204.00p 200.00p 201.00p 1058420
03/08/2021 201.00p 202.00p 199.86p 201.00p 567480
02/08/2021 198.00p 201.00p 198.00p 201.00p 581920
30/07/2021 193.50p 199.50p 193.24p 198.50p 420280
29/07/2021 190.50p 195.50p 190.00p 195.00p 483930
28/07/2021 189.50p 192.00p 188.00p 192.00p 623780
27/07/2021 188.00p 190.50p 188.00p 190.00p 294120
26/07/2021 187.50p 189.50p 186.31p 189.25p 439190
23/07/2021 185.50p 187.50p 185.50p 186.50p 210330
22/07/2021 184.50p 189.00p 183.50p 186.00p 615460
21/07/2021 185.00p 185.74p 183.50p 183.50p 288950
20/07/2021 184.00p 184.95p 182.00p 184.00p 248520
19/07/2021 183.00p 185.00p 180.50p 184.00p 397000
16/07/2021 185.50p 185.82p 181.50p 184.50p 516490
15/07/2021 184.00p 186.00p 183.00p 184.50p 411710
14/07/2021 183.50p 185.00p 181.83p 184.00p 565020
13/07/2021 182.00p 184.00p 182.00p 184.00p 265700
12/07/2021 181.50p 183.50p 179.00p 183.50p 375680
09/07/2021 180.00p 182.00p 178.30p 181.25p 712490
08/07/2021 179.50p 181.01p 179.00p 179.00p 323090
07/07/2021 178.00p 181.00p 177.00p 180.50p 376590
06/07/2021 175.50p 179.00p 175.50p 178.25p 240930
05/07/2021 174.00p 177.40p 173.50p 176.50p 277800
02/07/2021 174.00p 176.00p 173.00p 176.00p 99870
01/07/2021 172.00p 174.50p 171.51p 174.00p 661680
30/06/2021 172.00p 173.07p 170.50p 172.00p 250230
29/06/2021 170.50p 173.00p 170.50p 171.50p 257640
28/06/2021 170.50p 173.29p 170.00p 171.00p 351160
25/06/2021 172.00p 172.92p 170.00p 170.00p 613470
24/06/2021 172.50p 173.92p 171.00p 172.00p 542030
23/06/2021 172.50p 173.80p 171.00p 172.50p 129660
22/06/2021 171.50p 173.88p 171.25p 172.50p 299080
21/06/2021 171.50p 173.97p 171.00p 171.50p 499460
18/06/2021 172.00p 174.00p 170.50p 172.50p 237710
17/06/2021 173.50p 173.75p 170.50p 171.50p 294630
16/06/2021 173.50p 174.93p 173.00p 173.50p 195500
15/06/2021 173.50p 176.00p 173.50p 174.25p 262290
14/06/2021 174.50p 175.50p 173.50p 173.50p 229750
11/06/2021 172.50p 176.00p 172.00p 173.00p 205900
10/06/2021 175.00p 175.00p 171.50p 171.50p 333240
09/06/2021 174.00p 175.50p 173.77p 174.75p 272350
08/06/2021 173.50p 175.00p 173.50p 175.00p 145170
07/06/2021 174.50p 175.00p 172.63p 175.00p 655590
04/06/2021 173.00p 174.50p 171.50p 174.50p 278770
03/06/2021 173.00p 173.43p 171.42p 172.00p 193850
02/06/2021 172.50p 173.40p 171.50p 172.75p 596390
01/06/2021 173.00p 174.00p 172.00p 173.50p 445990
28/05/2021 171.50p 174.00p 171.50p 174.00p 191670
27/05/2021 171.50p 172.50p 169.85p 171.00p 437790
26/05/2021 169.50p 171.48p 169.50p 170.00p 435520
25/05/2021 169.00p 171.00p 168.50p 171.00p 437090
24/05/2021 166.00p 169.00p 166.00p 169.00p 242600
21/05/2021 168.50p 168.50p 166.00p 167.00p 212020
20/05/2021 164.50p 167.00p 164.50p 166.00p 215010
19/05/2021 162.50p 165.00p 161.50p 165.00p 279390
18/05/2021 164.00p 167.00p 164.00p 164.50p 182030
17/05/2021 165.00p 167.00p 164.00p 165.50p 151380
14/05/2021 164.50p 167.35p 163.50p 166.00p 284040
13/05/2021 163.00p 163.33p 159.00p 164.00p 240500
12/05/2021 165.00p 166.98p 163.84p 164.00p 646220
11/05/2021 168.00p 171.49p 163.00p 164.50p 546100
10/05/2021 172.50p 173.85p 168.50p 169.50p 473270
07/05/2021 171.50p 172.00p 169.50p 170.50p 444330
06/05/2021 171.00p 172.23p 170.00p 171.00p 423020
05/05/2021 171.00p 173.50p 171.00p 172.50p 250490
04/05/2021 177.50p 178.70p 170.00p 170.00p 466630
30/04/2021 172.50p 177.40p 172.50p 173.50p 311040
29/04/2021 179.50p 180.02p 172.50p 172.50p 761590
28/04/2021 179.50p 180.64p 178.50p 178.50p 324450
27/04/2021 179.50p 180.69p 178.00p 178.75p 611860
26/04/2021 177.50p 179.00p 176.50p 178.25p 820830
23/04/2021 175.00p 176.90p 175.00p 176.00p 433720
22/04/2021 174.50p 177.00p 173.50p 177.00p 244610
21/04/2021 172.00p 175.00p 172.00p 174.00p 422220
20/04/2021 174.50p 176.00p 172.00p 172.00p 624220
19/04/2021 171.00p 176.70p 171.00p 174.75p 605820
16/04/2021 171.50p 173.50p 170.38p 173.50p 399470
15/04/2021 170.00p 172.00p 169.50p 170.75p 486960
14/04/2021 169.00p 171.50p 168.50p 169.50p 403750
13/04/2021 167.00p 169.50p 165.50p 169.50p 849710
12/04/2021 164.50p 168.00p 164.44p 166.50p 629280
09/04/2021 167.50p 167.58p 163.50p 166.00p 433160
08/04/2021 163.50p 166.50p 163.50p 166.00p 932740
07/04/2021 160.50p 165.00p 160.50p 163.50p 320990
06/04/2021 161.00p 163.84p 160.50p 163.00p 719050
01/04/2021 160.50p 163.13p 159.32p 161.00p 625720
31/03/2021 158.00p 161.20p 158.00p 161.00p 122760
30/03/2021 159.00p 161.00p 158.00p 160.50p 406410
29/03/2021 158.00p 161.00p 158.00p 158.00p 252070
26/03/2021 159.00p 159.13p 158.00p 159.00p 150100
25/03/2021 158.50p 160.76p 158.00p 159.50p 228490
24/03/2021 157.50p 160.80p 157.50p 158.50p 500590
23/03/2021 157.00p 160.50p 157.00p 159.50p 328020
22/03/2021 160.00p 161.50p 157.00p 157.50p 574750
19/03/2021 161.50p 164.10p 157.50p 163.00p 1206440
18/03/2021 165.50p 165.50p 162.50p 163.00p 134320
17/03/2021 163.00p 165.00p 162.00p 162.50p 324920
16/03/2021 162.50p 165.00p 161.50p 165.00p 361110
15/03/2021 163.00p 163.00p 160.20p 161.75p 303780
12/03/2021 160.00p 162.49p 159.48p 162.00p 408000
11/03/2021 159.00p 162.50p 158.94p 162.50p 468560
10/03/2021 159.00p 162.50p 158.07p 162.50p 426040
09/03/2021 162.00p 162.00p 157.50p 159.00p 363330
08/03/2021 161.50p 168.50p 157.00p 158.75p 634300
05/03/2021 163.00p 163.23p 158.50p 158.50p 285360
04/03/2021 166.00p 167.00p 161.00p 161.50p 285530
03/03/2021 164.00p 166.50p 163.00p 163.50p 233330
02/03/2021 165.00p 166.40p 163.48p 164.00p 320270
01/03/2021 165.50p 166.50p 164.00p 164.00p 358530
26/02/2021 161.50p 165.06p 161.50p 164.50p 437010
25/02/2021 166.00p 167.10p 164.75p 164.75p 1312300
24/02/2021 166.00p 167.50p 164.50p 164.75p 217290
23/02/2021 165.00p 168.26p 165.00p 165.50p 167480
22/02/2021 165.50p 169.50p 165.50p 166.50p 160800
19/02/2021 167.00p 168.00p 166.82p 167.00p 409810
18/02/2021 170.00p 171.87p 165.75p 165.75p 271270
17/02/2021 169.50p 172.39p 169.00p 169.00p 393130
16/02/2021 169.00p 173.00p 168.90p 171.50p 415960
15/02/2021 172.00p 172.80p 169.00p 170.00p 556540
12/02/2021 169.00p 170.00p 168.08p 168.50p 292040
11/02/2021 169.00p 170.62p 168.50p 169.50p 110250
10/02/2021 169.50p 170.68p 168.00p 168.50p 187900
09/02/2021 167.00p 169.78p 167.00p 169.50p 414510
08/02/2021 170.00p 171.50p 167.77p 170.50p 348780
05/02/2021 166.00p 168.50p 163.50p 168.00p 427200
04/02/2021 165.50p 165.94p 163.55p 164.50p 575190
03/02/2021 163.00p 165.80p 162.50p 164.75p 417120
02/02/2021 160.00p 163.00p 159.50p 162.25p 974950
01/02/2021 160.00p 161.00p 156.75p 158.50p 325180
29/01/2021 158.00p 159.48p 155.00p 158.00p 350020
28/01/2021 162.50p 162.50p 155.50p 159.25p 874130
27/01/2021 163.00p 164.50p 159.00p 160.75p 434820
26/01/2021 165.50p 167.11p 164.07p 164.25p 566260
25/01/2021 167.50p 167.50p 162.50p 166.00p 861320
22/01/2021 165.00p 167.00p 165.00p 166.00p 742330
21/01/2021 165.50p 166.62p 165.00p 166.50p 666040
20/01/2021 167.00p 167.00p 164.00p 165.50p 946460
19/01/2021 164.00p 164.50p 163.50p 164.50p 291270
18/01/2021 166.50p 166.50p 162.50p 163.00p 687460
15/01/2021 162.50p 165.04p 162.00p 162.75p 211440
14/01/2021 161.50p 165.19p 161.50p 164.50p 637520
13/01/2021 162.00p 164.50p 160.50p 164.00p 371920
12/01/2021 163.00p 166.50p 162.50p 164.00p 591440
11/01/2021 171.00p 171.00p 162.50p 164.50p 591490
08/01/2021 169.50p 171.00p 166.50p 167.50p 946630
07/01/2021 168.00p 170.50p 167.87p 169.50p 806030
06/01/2021 167.50p 169.00p 166.47p 169.00p 943390
05/01/2021 164.00p 168.50p 164.00p 166.50p 624040
04/01/2021 167.00p 168.00p 165.50p 166.00p 1335490
31/12/2020 168.00p 168.00p 164.00p 165.25p 279460
30/12/2020 167.00p 168.00p 165.00p 165.00p 734380
29/12/2020 166.50p 169.00p 164.50p 166.50p 627980
24/12/2020 164.00p 165.50p 162.00p 162.75p 568480
23/12/2020 158.00p 164.00p 157.94p 164.00p 265110
22/12/2020 155.50p 158.00p 152.88p 157.50p 337820
21/12/2020 159.00p 159.00p 153.00p 155.75p 240420
18/12/2020 157.00p 158.00p 156.50p 157.50p 179630
17/12/2020 159.00p 159.00p 157.00p 157.75p 910800
16/12/2020 157.50p 157.93p 154.53p 157.00p 543710
15/12/2020 157.00p 157.98p 156.15p 157.50p 317130
14/12/2020 156.50p 157.00p 155.00p 156.50p 408680
11/12/2020 157.00p 157.00p 154.00p 154.00p 210010
10/12/2020 155.00p 157.00p 154.00p 156.00p 237270
09/12/2020 152.00p 155.19p 152.00p 153.00p 406740
08/12/2020 151.00p 154.50p 151.00p 152.50p 459940
07/12/2020 150.50p 154.50p 150.50p 153.25p 295220
04/12/2020 151.00p 153.90p 150.50p 152.00p 242010

*Close Price adjusted for both dividends and splits