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
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
03/12/2020 152.00p 154.50p 152.00p 154.00p 222240
02/12/2020 151.50p 153.00p 150.00p 152.50p 235780
01/12/2020 150.00p 152.00p 147.00p 149.50p 341630
30/11/2020 149.00p 150.00p 146.50p 148.75p 628280
27/11/2020 145.00p 151.00p 145.00p 151.00p 364370
26/11/2020 146.50p 149.00p 144.50p 146.00p 460020
25/11/2020 147.50p 149.87p 147.00p 147.00p 223090
24/11/2020 149.00p 150.75p 147.00p 148.50p 1031480
23/11/2020 147.00p 149.00p 146.50p 148.25p 463100
20/11/2020 145.50p 148.50p 145.00p 148.00p 255040
19/11/2020 148.50p 149.92p 146.32p 147.00p 265990
18/11/2020 143.50p 149.00p 143.00p 148.50p 396630
17/11/2020 148.00p 150.05p 142.50p 143.50p 365880
16/11/2020 148.00p 150.50p 146.00p 148.00p 622240
13/11/2020 144.00p 146.50p 142.50p 146.00p 208840
12/11/2020 146.50p 147.70p 144.00p 146.75p 317130
11/11/2020 148.00p 148.00p 145.50p 147.00p 439280
10/11/2020 148.50p 150.74p 145.00p 145.50p 334930
09/11/2020 146.00p 151.77p 144.90p 149.25p 583720
06/11/2020 141.00p 145.00p 141.00p 143.00p 406360
05/11/2020 143.50p 144.50p 141.00p 144.00p 330720
04/11/2020 139.50p 143.70p 139.50p 142.25p 411980
03/11/2020 140.00p 142.61p 140.00p 141.50p 186050
02/11/2020 137.50p 141.00p 136.00p 139.50p 256470
30/10/2020 135.00p 139.00p 134.50p 139.00p 296070
29/10/2020 137.00p 139.30p 136.50p 137.50p 385720
28/10/2020 140.00p 141.50p 135.50p 136.00p 589260
27/10/2020 145.00p 147.50p 142.00p 143.50p 448100
26/10/2020 148.50p 151.23p 144.50p 146.75p 354010
23/10/2020 149.50p 151.28p 149.50p 150.00p 160090
22/10/2020 148.50p 150.99p 148.00p 150.50p 291650
21/10/2020 149.50p 151.55p 148.50p 150.00p 430170
20/10/2020 151.00p 152.11p 149.08p 150.00p 181740
19/10/2020 152.00p 152.65p 150.00p 150.00p 353960
16/10/2020 150.00p 151.81p 150.00p 150.50p 380260
15/10/2020 149.00p 151.37p 147.60p 149.50p 342230
14/10/2020 149.50p 152.20p 149.50p 151.50p 1916270
13/10/2020 149.50p 152.00p 149.00p 151.00p 3472700
12/10/2020 149.50p 152.20p 149.50p 151.50p 1541750
09/10/2020 152.00p 152.00p 148.50p 150.75p 384440
08/10/2020 146.50p 150.00p 146.50p 149.25p 631050
07/10/2020 147.00p 149.58p 146.99p 147.00p 199660
06/10/2020 146.00p 148.50p 144.50p 148.00p 663380
05/10/2020 143.00p 145.50p 140.40p 145.00p 392720
02/10/2020 139.50p 141.50p 139.00p 141.00p 438680
01/10/2020 141.50p 143.00p 140.89p 141.00p 179480
30/09/2020 140.00p 141.00p 139.00p 140.25p 303250
29/09/2020 139.50p 141.50p 139.31p 140.50p 343220
28/09/2020 139.00p 141.44p 138.50p 139.50p 432850
25/09/2020 139.00p 141.00p 137.00p 138.00p 687120
24/09/2020 136.00p 138.49p 134.50p 137.50p 274490
23/09/2020 140.50p 141.50p 137.00p 137.00p 156530
22/09/2020 139.00p 140.90p 138.50p 138.50p 146960
21/09/2020 142.50p 142.50p 138.00p 140.50p 360170
18/09/2020 140.00p 146.00p 138.80p 146.00p 221130
17/09/2020 139.50p 140.00p 138.80p 139.75p 523820
16/09/2020 139.00p 139.72p 137.50p 138.25p 449870
15/09/2020 137.50p 138.00p 135.03p 137.50p 389050
14/09/2020 135.50p 137.00p 135.16p 136.00p 681450
11/09/2020 136.50p 137.00p 134.50p 134.75p 105430
10/09/2020 135.00p 136.00p 134.58p 136.00p 227120
09/09/2020 132.50p 135.28p 131.50p 134.25p 271460
08/09/2020 132.50p 135.25p 131.53p 132.00p 124870
07/09/2020 133.00p 136.00p 132.00p 133.00p 359940
04/09/2020 133.00p 133.07p 131.00p 131.00p 145670
03/09/2020 133.00p 135.00p 132.00p 132.00p 142760
02/09/2020 132.00p 134.98p 132.00p 134.00p 250690
01/09/2020 137.50p 138.42p 129.75p 132.00p 699820
28/08/2020 137.50p 137.50p 134.50p 136.50p 190740
27/08/2020 135.50p 136.00p 134.00p 135.00p 281780
26/08/2020 136.50p 136.50p 134.07p 136.50p 267390
25/08/2020 137.00p 137.50p 134.00p 135.00p 470750
24/08/2020 134.00p 136.85p 133.12p 135.50p 429870
21/08/2020 130.50p 135.00p 130.49p 135.00p 121420
20/08/2020 131.00p 133.20p 129.00p 129.00p 287990
19/08/2020 133.00p 134.98p 132.50p 134.00p 233320
18/08/2020 133.00p 134.50p 131.50p 134.50p 347330
17/08/2020 131.50p 134.44p 131.00p 131.75p 178110
14/08/2020 136.50p 136.50p 133.28p 133.50p 387390
13/08/2020 135.50p 136.00p 134.39p 135.00p 120100
12/08/2020 137.00p 137.50p 134.75p 136.00p 379580
11/08/2020 135.00p 137.00p 131.84p 136.00p 202160
10/08/2020 132.00p 134.50p 132.00p 133.50p 704730
07/08/2020 132.00p 132.52p 131.37p 132.00p 225110
06/08/2020 132.00p 134.50p 130.75p 132.00p 184340
05/08/2020 133.50p 134.00p 131.39p 132.00p 525990
04/08/2020 131.00p 132.50p 128.03p 130.50p 863220
03/08/2020 130.50p 132.00p 128.38p 130.00p 646260
31/07/2020 130.00p 130.50p 127.50p 128.50p 126100
30/07/2020 131.00p 131.00p 126.77p 128.00p 124620
29/07/2020 130.50p 131.00p 128.54p 130.50p 260870
28/07/2020 129.50p 131.00p 129.08p 130.00p 759840
27/07/2020 129.50p 129.80p 128.34p 129.50p 173950
24/07/2020 128.00p 131.00p 128.00p 131.00p 120090
23/07/2020 130.50p 133.00p 129.50p 130.50p 215790
22/07/2020 132.50p 133.50p 130.53p 131.50p 305770
21/07/2020 131.00p 134.00p 130.40p 131.75p 368440
20/07/2020 131.00p 131.50p 128.75p 129.50p 218460
17/07/2020 131.00p 131.70p 129.05p 130.00p 591660
16/07/2020 129.00p 131.00p 126.38p 128.50p 111730
15/07/2020 128.00p 130.98p 127.03p 129.50p 551940
14/07/2020 126.00p 127.50p 125.70p 126.75p 127320
13/07/2020 126.00p 130.47p 128.30p 129.00p 278940
10/07/2020 126.00p 127.48p 124.50p 126.50p 95270
09/07/2020 127.00p 128.49p 124.91p 127.00p 231560
08/07/2020 126.00p 128.50p 124.88p 127.50p 403780
07/07/2020 128.00p 128.75p 125.02p 127.00p 183320
06/07/2020 129.50p 130.00p 126.35p 130.00p 253800
03/07/2020 125.00p 127.97p 123.00p 125.75p 207320
02/07/2020 128.00p 128.03p 125.65p 128.00p 769250
01/07/2020 123.00p 125.50p 121.40p 123.00p 389100
30/06/2020 123.00p 124.45p 119.50p 119.50p 111280
29/06/2020 122.50p 122.60p 118.02p 122.00p 212850
26/06/2020 122.00p 122.64p 119.52p 121.50p 309750
25/06/2020 115.50p 122.00p 114.50p 120.00p 218410
24/06/2020 118.00p 121.50p 118.75p 118.75p 71600
23/06/2020 118.00p 119.50p 115.21p 119.50p 493220
22/06/2020 114.00p 117.00p 112.00p 115.50p 172790
19/06/2020 117.50p 117.50p 114.00p 117.50p 170780
18/06/2020 112.00p 115.00p 111.16p 114.00p 837660
17/06/2020 111.50p 115.75p 111.50p 115.75p 1094160
16/06/2020 114.50p 118.40p 111.00p 112.50p 637650
15/06/2020 109.50p 113.96p 107.00p 111.00p 538900
12/06/2020 116.50p 117.00p 109.05p 115.50p 415050
11/06/2020 117.50p 121.10p 112.00p 116.50p 433120
10/06/2020 120.50p 125.00p 119.50p 121.50p 366520

*Close Price adjusted for both dividends and splits