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
04/09/2000 29.40p 29.40p 29.40p 29.40p 142530
01/09/2000 29.35p 29.35p 29.35p 29.35p 390900
31/08/2000 27.55p 27.55p 27.55p 27.55p 201580
30/08/2000 27.45p 27.45p 27.45p 27.45p 308840
29/08/2000 27.40p 27.40p 27.40p 27.40p 88360
25/08/2000 27.35p 27.35p 27.35p 27.35p 4000
24/08/2000 27.35p 27.35p 27.35p 27.35p 1200
23/08/2000 27.35p 27.35p 27.35p 27.35p 265930
22/08/2000 27.35p 27.35p 27.35p 27.35p 1500
21/08/2000 27.30p 27.30p 27.30p 27.30p 28700
18/08/2000 27.30p 27.30p 27.30p 27.30p 130000
17/08/2000 27.30p 27.30p 27.30p 27.30p 141970
16/08/2000 27.30p 27.30p 27.30p 27.30p 389390
15/08/2000 26.95p 26.95p 26.95p 26.95p 20660
14/08/2000 26.90p 26.90p 26.90p 26.90p 55490
11/08/2000 26.90p 26.90p 26.90p 26.90p 263310
10/08/2000 26.90p 26.90p 26.90p 26.90p 20600
09/08/2000 26.90p 26.90p 26.90p 26.90p 135770
08/08/2000 26.90p 26.90p 26.90p 26.90p 300
07/08/2000 26.90p 26.90p 26.90p 26.90p 96280
04/08/2000 26.85p 26.85p 26.85p 26.85p 94970
03/08/2000 26.90p 26.90p 26.90p 26.90p 15000
02/08/2000 26.80p 26.80p 26.80p 26.80p 408160
01/08/2000 26.70p 26.70p 26.70p 26.70p 3000
31/07/2000 26.65p 26.65p 26.65p 26.65p 36030
28/07/2000 26.65p 26.65p 26.65p 26.65p 125000
27/07/2000 26.70p 26.70p 26.70p 26.70p 88000
26/07/2000 26.65p 26.65p 26.65p 26.65p 234020
25/07/2000 26.60p 26.60p 26.60p 26.60p 777000
24/07/2000 25.55p 25.55p 25.55p 25.55p 6820
21/07/2000 25.50p 25.50p 25.50p 25.50p 1600
20/07/2000 25.40p 25.40p 25.40p 25.40p 41290
19/07/2000 25.20p 25.20p 25.20p 25.20p 153090
18/07/2000 25.05p 25.05p 25.05p 25.05p 76410
17/07/2000 25.10p 25.10p 25.10p 25.10p 63370
14/07/2000 24.70p 24.70p 24.70p 24.70p 7860
13/07/2000 24.65p 24.65p 24.65p 24.65p 8400
12/07/2000 24.60p 24.60p 24.60p 24.60p 188660
11/07/2000 24.35p 24.35p 24.35p 24.35p 770
10/07/2000 24.35p 24.35p 24.35p 24.35p 95740
07/07/2000 24.35p 24.35p 24.35p 24.35p 3650
06/07/2000 24.30p 24.30p 24.30p 24.30p 510
05/07/2000 24.20p 24.20p 24.20p 24.20p 305750
04/07/2000 24.25p 24.25p 24.25p 24.25p 39500
03/07/2000 24.25p 24.25p 24.25p 24.25p 13650
30/06/2000 24.25p 24.25p 24.25p 24.25p 6220
29/06/2000 24.30p 24.30p 24.30p 24.30p 20000
28/06/2000 24.30p 24.30p 24.30p 24.30p 149870
27/06/2000 24.05p 24.05p 24.05p 24.05p 0
26/06/2000 24.00p 24.00p 24.00p 24.00p 15180
23/06/2000 24.00p 24.00p 24.00p 24.00p 0
22/06/2000 24.00p 24.00p 24.00p 24.00p 109850
21/06/2000 23.85p 23.85p 23.85p 23.85p 73260
20/06/2000 23.90p 23.90p 23.90p 23.90p 0
19/06/2000 23.70p 23.70p 23.70p 23.70p 41800
16/06/2000 23.65p 23.65p 23.65p 23.65p 0
15/06/2000 23.65p 23.65p 23.65p 23.65p 0
14/06/2000 23.65p 23.65p 23.65p 23.65p 142500
13/06/2000 23.65p 23.65p 23.65p 23.65p 37380
12/06/2000 23.65p 23.65p 23.65p 23.65p 202830
09/06/2000 23.55p 23.55p 23.55p 23.55p 66730
08/06/2000 23.55p 23.55p 23.55p 23.55p 24400
07/06/2000 23.50p 23.50p 23.50p 23.50p 199820
06/06/2000 23.55p 23.55p 23.55p 23.55p 0
05/06/2000 23.35p 23.35p 23.35p 23.35p 6250
31/05/2000 22.15p 22.15p 22.15p 22.15p 408860
26/05/2000 22.10p 22.10p 22.10p 22.10p 0
25/05/2000 22.40p 22.40p 22.40p 22.40p 1036260
24/05/2000 22.40p 22.40p 22.40p 22.40p 56240
23/05/2000 23.15p 23.15p 23.15p 23.15p 129310
22/05/2000 23.15p 23.15p 23.15p 23.15p 249360
19/05/2000 23.15p 23.15p 23.15p 23.15p 20000
18/05/2000 23.20p 23.20p 23.20p 23.20p 0
17/05/2000 23.15p 23.15p 23.15p 23.15p 683890
16/05/2000 22.90p 22.90p 22.90p 22.90p 106850
15/05/2000 22.65p 22.65p 22.65p 22.65p 58930
12/05/2000 22.80p 22.80p 22.80p 22.80p 16150
11/05/2000 22.65p 22.65p 22.65p 22.65p 500
10/05/2000 22.65p 22.65p 22.65p 22.65p 169680
09/05/2000 22.70p 22.70p 22.70p 22.70p 45450
08/05/2000 22.70p 22.70p 22.70p 22.70p 8480
05/05/2000 22.60p 22.60p 22.60p 22.60p 71250
04/05/2000 22.35p 22.35p 22.35p 22.35p 0
03/05/2000 22.35p 22.35p 22.35p 22.35p 275790
02/05/2000 22.25p 22.25p 22.25p 22.25p 51580
28/04/2000 22.20p 22.20p 22.20p 22.20p 500
27/04/2000 22.20p 22.20p 22.20p 22.20p 60000
26/04/2000 22.50p 22.50p 22.50p 22.50p 25590
25/04/2000 22.50p 22.50p 22.50p 22.50p 85270
20/04/2000 22.60p 22.60p 22.60p 22.60p 43510
19/04/2000 22.60p 22.60p 22.60p 22.60p 255810
18/04/2000 22.60p 22.60p 22.60p 22.60p 62000
17/04/2000 23.10p 23.10p 23.10p 23.10p 71690
14/04/2000 24.75p 24.75p 24.75p 24.75p 30910
13/04/2000 25.00p 25.00p 25.00p 25.00p 54270
12/04/2000 25.65p 25.65p 25.65p 25.65p 242660
11/04/2000 25.70p 25.70p 25.70p 25.70p 12300
10/04/2000 25.65p 25.65p 25.65p 25.65p 116250
07/04/2000 25.55p 25.55p 25.55p 25.55p 560620
06/04/2000 25.50p 25.50p 25.50p 25.50p 235950
05/04/2000 25.10p 25.10p 25.10p 25.10p 51240
04/04/2000 25.75p 25.75p 25.75p 25.75p 192800
03/04/2000 26.40p 26.40p 26.40p 26.40p 418470
31/03/2000 26.60p 26.60p 26.60p 26.60p 103130
30/03/2000 26.85p 26.85p 26.85p 26.85p 201930
29/03/2000 26.95p 26.95p 26.95p 26.95p 1372540
28/03/2000 27.00p 27.00p 27.00p 27.00p 748940
27/03/2000 27.00p 27.00p 27.00p 27.00p 183890
24/03/2000 27.30p 27.30p 27.30p 27.30p 34800
23/03/2000 27.55p 27.55p 27.55p 27.55p 65500
22/03/2000 27.80p 27.80p 27.80p 27.80p 154770
21/03/2000 27.85p 27.85p 27.85p 27.85p 134500
20/03/2000 29.00p 29.00p 29.00p 29.00p 111180
17/03/2000 29.00p 29.00p 29.00p 29.00p 73600
16/03/2000 29.15p 29.15p 29.15p 29.15p 471530
15/03/2000 30.65p 30.65p 30.65p 30.65p 155470
14/03/2000 30.85p 30.85p 30.85p 30.85p 251120
13/03/2000 30.85p 30.85p 30.85p 30.85p 335830
10/03/2000 31.05p 31.05p 31.05p 31.05p 515500
09/03/2000 30.55p 30.55p 30.55p 30.55p 1093580
08/03/2000 28.90p 28.90p 28.90p 28.90p 446750
07/03/2000 29.05p 29.05p 29.05p 29.05p 214900
06/03/2000 28.95p 28.95p 28.95p 28.95p 209970
03/03/2000 28.75p 28.75p 28.75p 28.75p 102750
02/03/2000 27.90p 27.90p 27.90p 27.90p 355990
01/03/2000 27.80p 27.80p 27.80p 27.80p 388570
29/02/2000 27.80p 27.80p 27.80p 27.80p 90790
28/02/2000 27.80p 27.80p 27.80p 27.80p 76550
25/02/2000 27.80p 27.80p 27.80p 27.80p 16000
24/02/2000 27.80p 27.80p 27.80p 27.80p 119750
23/02/2000 27.80p 27.80p 27.80p 27.80p 17440
22/02/2000 27.80p 27.80p 27.80p 27.80p 36220
21/02/2000 27.70p 27.70p 27.70p 27.70p 134610
18/02/2000 27.75p 27.75p 27.75p 27.75p 23860
17/02/2000 27.65p 27.65p 27.65p 27.65p 322380
16/02/2000 27.35p 27.35p 27.35p 27.35p 346780
15/02/2000 27.40p 27.40p 27.40p 27.40p 150700
14/02/2000 27.35p 27.35p 27.35p 27.35p 264390
11/02/2000 26.75p 26.75p 26.75p 26.75p 65000
10/02/2000 26.00p 26.00p 26.00p 26.00p 59500
09/02/2000 25.85p 25.85p 25.85p 25.85p 11520
08/02/2000 25.85p 25.85p 25.85p 25.85p 108580
07/02/2000 25.85p 25.85p 25.85p 25.85p 36900
04/02/2000 25.85p 25.85p 25.85p 25.85p 90920
03/02/2000 25.90p 25.90p 25.90p 25.90p 182930
02/02/2000 25.90p 25.90p 25.90p 25.90p 81280
01/02/2000 25.90p 25.90p 25.90p 25.90p 306470
31/01/2000 25.90p 25.90p 25.90p 25.90p 97870
28/01/2000 25.90p 25.90p 25.90p 25.90p 0
27/01/2000 25.65p 25.65p 25.65p 25.65p 58250
26/01/2000 25.65p 25.65p 25.65p 25.65p 255460
25/01/2000 25.65p 25.65p 25.65p 25.65p 74250
24/01/2000 25.75p 25.75p 25.75p 25.75p 40320
21/01/2000 25.60p 25.60p 25.60p 25.60p 137940
20/01/2000 25.60p 25.60p 25.60p 25.60p 17700
19/01/2000 25.50p 25.50p 25.50p 25.50p 145470
18/01/2000 25.50p 25.50p 25.50p 25.50p 162400
17/01/2000 24.65p 24.65p 24.65p 24.65p 548740
14/01/2000 23.80p 23.80p 23.80p 23.80p 559280
13/01/2000 23.15p 23.15p 23.15p 23.15p 277310
12/01/2000 23.00p 23.00p 23.00p 23.00p 65150
11/01/2000 23.00p 23.00p 23.00p 23.00p 140
10/01/2000 22.95p 22.95p 22.95p 22.95p 124870
07/01/2000 22.85p 22.85p 22.85p 22.85p 0
06/01/2000 22.80p 22.80p 22.80p 22.80p 0
05/01/2000 23.10p 23.10p 23.10p 23.10p 76360
04/01/2000 23.40p 23.40p 23.40p 23.40p 215250
30/12/1999 23.40p 23.40p 23.40p 23.40p 44450
29/12/1999 23.30p 23.30p 23.30p 23.30p 0
24/12/1999 23.30p 23.30p 23.30p 23.30p 0
23/12/1999 23.30p 23.30p 23.30p 23.30p 1000
22/12/1999 23.30p 23.30p 23.30p 23.30p 116230
21/12/1999 23.25p 23.25p 23.25p 23.25p 526400
20/12/1999 23.15p 23.15p 23.15p 23.15p 12540
17/12/1999 23.15p 23.15p 23.15p 23.15p 0
16/12/1999 23.15p 23.15p 23.15p 23.15p 0
15/12/1999 23.15p 23.15p 23.15p 23.15p 406860
14/12/1999 23.60p 23.60p 23.60p 23.60p 476920
13/12/1999 23.75p 23.75p 23.75p 23.75p 59490
10/12/1999 23.75p 23.75p 23.75p 23.75p 90000
09/12/1999 23.70p 23.70p 23.70p 23.70p 24000
08/12/1999 23.65p 23.65p 23.65p 23.65p 572760
07/12/1999 21.40p 21.40p 21.40p 21.40p 416000
06/12/1999 20.45p 20.45p 20.45p 20.45p 139310
03/12/1999 20.45p 20.45p 20.45p 20.45p 14610
02/12/1999 20.40p 20.40p 20.40p 20.40p 336200
01/12/1999 20.45p 20.45p 20.45p 20.45p 695110
30/11/1999 20.45p 20.45p 20.45p 20.45p 55940
29/11/1999 20.45p 20.45p 20.45p 20.45p 863280
26/11/1999 20.50p 20.50p 20.50p 20.50p 186580
25/11/1999 20.35p 20.35p 20.35p 20.35p 303520
24/11/1999 20.25p 20.25p 20.25p 20.25p 215070
23/11/1999 20.25p 20.25p 20.25p 20.25p 211680
22/11/1999 20.25p 20.25p 20.25p 20.25p 23210
19/11/1999 20.25p 20.25p 20.25p 20.25p 312400
18/11/1999 19.45p 19.45p 19.45p 19.45p 1425000
17/11/1999 19.45p 19.45p 19.45p 19.45p 176360
16/11/1999 19.40p 19.40p 19.40p 19.40p 6130
15/11/1999 19.35p 19.35p 19.35p 19.35p 34480
12/11/1999 19.00p 19.00p 19.00p 19.00p 56200

*Close Price adjusted for both dividends and splits