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
09/05/2019 95.80p 95.92p 95.40p 95.80p 76530
08/05/2019 96.20p 96.34p 95.90p 95.90p 278560
07/05/2019 96.47p 96.80p 95.70p 95.70p 123820
03/05/2019 96.47p 96.47p 95.60p 96.00p 111100
02/05/2019 96.77p 96.99p 95.90p 95.90p 73860
01/05/2019 96.96p 97.06p 96.20p 96.20p 70110
30/04/2019 97.00p 97.00p 96.06p 96.80p 85420
29/04/2019 96.80p 96.91p 95.90p 96.40p 423230
26/04/2019 96.53p 96.69p 95.60p 95.60p 121480
25/04/2019 95.60p 96.74p 95.32p 95.40p 139430
24/04/2019 96.20p 96.48p 95.50p 96.20p 595330
23/04/2019 95.60p 95.80p 94.61p 95.80p 643890
18/04/2019 95.20p 95.29p 94.40p 95.20p 151110
17/04/2019 94.40p 94.50p 93.60p 94.50p 139510
16/04/2019 93.40p 94.15p 92.85p 94.10p 112890
15/04/2019 92.80p 93.40p 92.56p 93.40p 108450
12/04/2019 93.00p 93.00p 92.10p 92.60p 74670
11/04/2019 92.55p 92.55p 92.20p 92.20p 39740
10/04/2019 92.80p 92.80p 91.80p 91.80p 60740
09/04/2019 92.55p 92.55p 91.80p 92.30p 151480
08/04/2019 91.71p 92.28p 91.70p 92.10p 99680
05/04/2019 92.11p 92.17p 91.71p 91.80p 167850
04/04/2019 91.80p 92.00p 90.80p 91.30p 126520
03/04/2019 91.40p 91.80p 91.06p 91.40p 34360
02/04/2019 91.80p 92.00p 90.79p 90.90p 33770
01/04/2019 91.40p 91.40p 90.20p 90.20p 38150
29/03/2019 89.00p 90.44p 89.00p 89.00p 95340
28/03/2019 90.00p 90.00p 88.93p 90.00p 1316390
27/03/2019 90.00p 90.00p 88.93p 89.00p 63180
26/03/2019 89.00p 89.80p 88.50p 88.50p 85280
25/03/2019 90.00p 90.00p 89.22p 89.50p 48250
22/03/2019 90.83p 91.38p 89.75p 89.75p 18860
21/03/2019 91.47p 91.47p 90.61p 91.25p 32430
20/03/2019 90.50p 91.47p 89.50p 90.25p 54140
19/03/2019 91.50p 91.97p 90.30p 90.50p 99160
18/03/2019 89.50p 91.88p 89.50p 90.50p 2710280
15/03/2019 90.50p 91.00p 90.00p 91.00p 166140
14/03/2019 89.50p 90.40p 89.00p 89.00p 99150
13/03/2019 88.84p 88.84p 88.50p 88.50p 32290
12/03/2019 88.50p 88.50p 87.00p 87.00p 1045120
11/03/2019 86.22p 88.70p 86.22p 87.75p 36480
08/03/2019 87.00p 87.79p 86.00p 87.00p 21550
07/03/2019 88.00p 89.43p 87.22p 87.50p 91750
06/03/2019 88.50p 89.50p 88.50p 89.50p 56250
05/03/2019 89.30p 89.43p 89.00p 89.00p 96500
04/03/2019 88.63p 88.85p 87.89p 88.75p 234130
01/03/2019 88.50p 88.69p 88.00p 88.00p 9690
28/02/2019 88.58p 88.58p 87.39p 88.00p 36880
27/02/2019 88.50p 89.50p 88.02p 88.50p 104260
26/02/2019 89.00p 89.75p 87.89p 88.25p 46670
25/02/2019 87.90p 89.18p 87.90p 89.00p 40190
22/02/2019 87.80p 88.76p 87.80p 88.50p 79900
21/02/2019 89.78p 89.78p 88.25p 88.25p 514290
20/02/2019 88.00p 89.34p 88.00p 89.00p 49090
19/02/2019 88.50p 89.50p 87.70p 88.50p 66230
18/02/2019 87.00p 88.35p 86.13p 86.50p 65420
15/02/2019 87.32p 87.75p 87.32p 87.75p 14920
14/02/2019 87.50p 87.50p 85.70p 86.75p 26030
13/02/2019 87.00p 87.30p 86.15p 86.50p 101190
12/02/2019 86.50p 87.00p 86.20p 86.25p 61510
11/02/2019 85.00p 86.50p 85.00p 85.75p 124640
08/02/2019 84.50p 85.50p 84.00p 85.50p 353880
07/02/2019 85.00p 86.98p 84.50p 84.50p 111250
06/02/2019 85.50p 86.50p 84.50p 84.50p 36050
05/02/2019 84.00p 86.67p 84.00p 86.25p 113230
04/02/2019 84.00p 84.75p 84.00p 84.75p 42390
01/02/2019 84.00p 84.76p 83.50p 84.50p 21620
31/01/2019 85.00p 85.00p 84.50p 85.00p 25570
30/01/2019 83.00p 84.00p 82.50p 83.00p 196480
29/01/2019 83.00p 84.34p 83.00p 83.75p 63170
28/01/2019 83.50p 84.90p 83.00p 83.00p 56810
25/01/2019 85.00p 85.40p 83.57p 84.00p 89250
24/01/2019 85.00p 85.50p 84.55p 85.00p 4890
23/01/2019 85.00p 85.87p 85.00p 85.00p 29400
22/01/2019 86.00p 86.00p 85.00p 85.50p 31670
21/01/2019 86.00p 86.00p 85.20p 85.50p 63690
18/01/2019 85.00p 85.70p 84.70p 85.25p 70020
17/01/2019 84.90p 84.90p 83.94p 84.50p 33320
16/01/2019 85.40p 85.40p 84.33p 84.75p 18870
15/01/2019 86.00p 86.00p 84.44p 85.00p 5940
14/01/2019 84.50p 85.55p 83.82p 85.00p 25260
11/01/2019 85.50p 86.00p 84.70p 85.25p 13800
10/01/2019 84.50p 84.50p 84.20p 84.25p 3520
09/01/2019 83.50p 84.84p 83.20p 84.25p 117900
08/01/2019 83.00p 83.50p 82.50p 83.50p 16790
07/01/2019 83.00p 83.00p 82.50p 82.50p 27620
04/01/2019 81.50p 83.00p 81.50p 82.50p 20910
03/01/2019 81.64p 81.64p 79.63p 80.75p 32970
02/01/2019 82.50p 82.50p 80.12p 82.50p 51330
31/12/2018 82.50p 82.50p 81.09p 81.75p 8220
28/12/2018 82.00p 82.00p 81.06p 82.00p 49780
27/12/2018 82.00p 82.38p 81.06p 81.50p 21270
24/12/2018 82.50p 82.50p 81.00p 81.00p 6100
21/12/2018 81.50p 85.00p 80.50p 85.00p 117550
20/12/2018 82.28p 82.50p 81.00p 82.25p 19030
19/12/2018 83.00p 83.80p 82.50p 82.75p 94180
18/12/2018 83.50p 84.00p 82.50p 82.75p 35210
17/12/2018 83.50p 83.98p 82.00p 83.00p 44960
14/12/2018 83.00p 83.42p 82.00p 82.00p 76010
13/12/2018 84.03p 84.03p 83.53p 83.75p 34560
12/12/2018 84.00p 84.03p 83.00p 83.75p 45910
11/12/2018 85.00p 85.00p 83.23p 83.50p 49500
10/12/2018 83.84p 83.84p 82.68p 82.75p 8880
07/12/2018 83.24p 84.78p 83.24p 83.75p 39000
06/12/2018 82.50p 84.34p 82.50p 83.00p 56480
05/12/2018 84.50p 84.90p 84.00p 84.25p 65910
04/12/2018 87.78p 87.78p 85.14p 85.75p 1446410
03/12/2018 86.50p 87.33p 86.03p 86.25p 22370
30/11/2018 86.00p 86.23p 85.98p 86.00p 35270
29/11/2018 87.00p 87.98p 86.98p 87.00p 45000
28/11/2018 87.00p 87.78p 86.98p 87.00p 10410
27/11/2018 86.50p 87.50p 86.50p 87.00p 36870
26/11/2018 87.00p 87.50p 87.00p 87.50p 11290
23/11/2018 87.50p 87.50p 86.00p 86.75p 1300
22/11/2018 86.00p 87.41p 86.00p 86.50p 33230
21/11/2018 86.50p 88.00p 85.20p 86.50p 2731990
20/11/2018 86.50p 86.50p 85.50p 85.50p 37050
19/11/2018 86.00p 88.00p 86.00p 86.50p 149380
16/11/2018 87.88p 87.88p 87.00p 87.00p 178460
15/11/2018 87.50p 88.00p 87.38p 88.00p 59160
14/11/2018 85.50p 87.41p 85.50p 86.50p 46280
13/11/2018 87.00p 88.90p 87.00p 88.00p 107640
12/11/2018 88.50p 88.92p 87.24p 88.00p 65180
09/11/2018 87.50p 88.50p 87.00p 87.50p 81510
08/11/2018 88.00p 89.34p 86.68p 87.50p 351030
07/11/2018 87.00p 89.00p 87.00p 88.50p 98410
06/11/2018 86.50p 87.65p 85.50p 86.25p 29440
05/11/2018 86.00p 87.48p 86.00p 86.50p 10630
02/11/2018 87.00p 87.50p 86.00p 86.00p 21010
01/11/2018 85.00p 86.50p 84.00p 84.00p 39150
31/10/2018 84.50p 86.00p 83.00p 84.00p 137660
30/10/2018 82.00p 84.00p 82.00p 84.00p 31520
29/10/2018 83.50p 83.99p 82.00p 83.25p 33380
26/10/2018 82.00p 83.00p 82.00p 82.00p 95290
25/10/2018 82.50p 84.00p 81.82p 83.25p 1014830
24/10/2018 84.50p 85.50p 83.71p 84.25p 72680
23/10/2018 84.50p 84.70p 83.50p 84.00p 97580
22/10/2018 87.50p 87.50p 86.25p 86.25p 12500
19/10/2018 87.30p 87.30p 85.52p 86.50p 39010
18/10/2018 87.00p 87.35p 86.01p 86.75p 30250
17/10/2018 86.00p 87.50p 86.00p 86.75p 63140
16/10/2018 87.50p 87.50p 86.55p 87.50p 16900
15/10/2018 87.00p 87.00p 85.00p 87.00p 62840
12/10/2018 86.00p 87.50p 85.76p 86.00p 137010
11/10/2018 85.50p 85.90p 83.00p 84.50p 193350
10/10/2018 91.50p 92.00p 88.00p 88.50p 207480
09/10/2018 92.00p 93.50p 91.50p 92.00p 74010
08/10/2018 94.50p 95.50p 93.00p 93.50p 116650
05/10/2018 95.00p 96.10p 94.50p 94.50p 110320
04/10/2018 96.00p 97.12p 95.50p 95.50p 79000
03/10/2018 97.00p 97.50p 95.50p 96.75p 29020
02/10/2018 95.50p 96.61p 95.50p 96.25p 19330
01/10/2018 95.50p 96.61p 95.50p 96.25p 47410
28/09/2018 96.00p 96.55p 96.00p 96.50p 1790
27/09/2018 95.50p 97.00p 95.50p 96.25p 23220
26/09/2018 96.00p 96.99p 96.00p 96.50p 14450
25/09/2018 95.50p 97.10p 95.50p 96.25p 56420
24/09/2018 97.00p 97.00p 95.00p 96.00p 12300
21/09/2018 97.00p 97.00p 96.50p 97.00p 37250
20/09/2018 97.09p 97.09p 95.83p 96.00p 93290
19/09/2018 96.40p 96.40p 95.50p 96.00p 10970
18/09/2018 96.90p 96.90p 95.80p 96.25p 28640
17/09/2018 96.00p 96.00p 95.16p 96.00p 96840
14/09/2018 95.80p 96.07p 95.32p 96.00p 21080
13/09/2018 94.74p 95.30p 94.74p 95.00p 8900
12/09/2018 95.50p 96.00p 94.50p 94.50p 81690
11/09/2018 95.00p 96.25p 94.50p 95.25p 50820
10/09/2018 96.45p 96.45p 95.22p 95.75p 26200
07/09/2018 95.50p 97.50p 95.00p 97.50p 95400
06/09/2018 95.50p 97.46p 95.50p 95.50p 21330
05/09/2018 97.00p 97.00p 95.50p 95.50p 77180
04/09/2018 96.00p 97.50p 96.00p 97.00p 35830
03/09/2018 96.20p 97.40p 96.20p 97.00p 49630
31/08/2018 96.00p 97.50p 96.00p 96.00p 215280
30/08/2018 98.00p 98.00p 96.67p 97.00p 217870
29/08/2018 97.50p 99.00p 97.05p 97.25p 268160
28/08/2018 93.00p 97.00p 93.00p 96.25p 142720
24/08/2018 93.00p 93.80p 92.00p 93.00p 224790
23/08/2018 91.50p 92.01p 91.20p 91.50p 7480
22/08/2018 92.94p 92.95p 91.64p 92.25p 26390
21/08/2018 92.00p 93.00p 91.99p 92.50p 18040
20/08/2018 92.00p 92.00p 90.98p 92.00p 26320
17/08/2018 91.75p 91.75p 90.82p 91.25p 42410
16/08/2018 90.50p 91.75p 90.50p 90.50p 23110
15/08/2018 92.00p 92.48p 91.75p 91.75p 17210
14/08/2018 92.55p 92.55p 92.00p 92.00p 5340
13/08/2018 92.00p 92.49p 91.82p 92.25p 42810
10/08/2018 92.00p 93.10p 91.50p 92.50p 75790
09/08/2018 93.00p 93.00p 91.50p 92.25p 33520
08/08/2018 92.30p 92.60p 92.00p 92.00p 51420
07/08/2018 92.50p 93.00p 90.50p 90.50p 51580
06/08/2018 90.80p 91.80p 90.00p 91.25p 63700
03/08/2018 90.50p 91.43p 89.95p 90.25p 29320
02/08/2018 90.00p 90.50p 89.75p 90.50p 244410
01/08/2018 90.20p 90.35p 90.20p 90.25p 56770
31/07/2018 90.00p 90.50p 89.50p 90.50p 59950
30/07/2018 89.08p 90.20p 89.08p 90.00p 77960
27/07/2018 89.70p 90.50p 89.70p 90.50p 19720
26/07/2018 89.71p 90.00p 89.08p 90.00p 73300
25/07/2018 89.71p 89.71p 89.00p 89.50p 136960

*Close Price adjusted for both dividends and splits