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
20/08/2019 105.00p 105.95p 104.00p 104.00p 124330
19/08/2019 104.50p 106.00p 104.50p 106.00p 23200
16/08/2019 105.00p 105.50p 104.09p 104.50p 88610
15/08/2019 105.00p 106.00p 102.73p 104.00p 182420
14/08/2019 108.50p 109.00p 105.61p 106.00p 155280
13/08/2019 110.00p 110.00p 107.80p 109.25p 125960
12/08/2019 109.00p 109.50p 107.66p 109.00p 93810
09/08/2019 107.32p 109.00p 107.32p 108.50p 18150
08/08/2019 107.30p 109.00p 107.30p 109.00p 65880
07/08/2019 108.50p 108.61p 107.15p 108.50p 117250
06/08/2019 107.18p 107.75p 106.61p 107.75p 56500
05/08/2019 107.00p 108.48p 106.50p 108.00p 95720
02/08/2019 109.50p 110.00p 108.50p 109.00p 295130
01/08/2019 111.00p 111.00p 110.18p 110.75p 89350
31/07/2019 110.00p 111.00p 109.20p 110.00p 106500
30/07/2019 109.50p 110.16p 109.10p 109.50p 89160
29/07/2019 109.00p 110.00p 108.61p 109.00p 144730
26/07/2019 109.50p 110.50p 109.07p 109.50p 62810
25/07/2019 110.50p 110.50p 108.50p 109.50p 246420
24/07/2019 109.50p 110.00p 109.00p 109.50p 98050
23/07/2019 110.00p 110.00p 109.02p 109.50p 72380
22/07/2019 110.00p 110.50p 109.00p 109.50p 63200
19/07/2019 110.00p 111.25p 108.81p 109.50p 552260
18/07/2019 110.50p 111.00p 109.50p 109.75p 95000
17/07/2019 111.50p 111.50p 110.00p 110.25p 55650
16/07/2019 110.50p 111.50p 110.01p 110.50p 123580
15/07/2019 110.50p 111.04p 110.50p 111.00p 217320
12/07/2019 111.50p 112.50p 110.50p 110.50p 100000
11/07/2019 112.00p 112.00p 111.00p 111.25p 147340
10/07/2019 111.00p 111.50p 110.00p 110.50p 123110
09/07/2019 112.00p 112.00p 109.50p 110.75p 139300
08/07/2019 110.50p 111.81p 110.50p 111.25p 277630
05/07/2019 111.50p 111.91p 110.56p 111.00p 203100
04/07/2019 112.00p 113.14p 110.50p 111.00p 297800
03/07/2019 113.50p 113.50p 112.00p 112.50p 232570
02/07/2019 113.50p 115.00p 111.90p 113.00p 288100
01/07/2019 109.00p 113.00p 108.47p 112.25p 843820
28/06/2019 107.78p 107.98p 106.58p 107.25p 14370
27/06/2019 106.00p 107.50p 105.99p 107.00p 171300
26/06/2019 104.50p 106.00p 104.50p 105.00p 109000
25/06/2019 104.00p 106.00p 104.00p 105.00p 53230
24/06/2019 105.00p 106.00p 104.07p 105.00p 240960
21/06/2019 105.00p 105.00p 103.50p 103.50p 315210
20/06/2019 104.00p 105.42p 103.50p 104.00p 182180
19/06/2019 101.00p 104.00p 100.90p 103.25p 266620
18/06/2019 100.50p 100.50p 99.70p 99.75p 50910
17/06/2019 99.34p 99.70p 99.20p 99.20p 48000
14/06/2019 99.20p 99.20p 98.89p 99.20p 192080
13/06/2019 99.00p 99.00p 98.37p 99.00p 104520
12/06/2019 98.47p 98.47p 98.06p 98.20p 62540
11/06/2019 98.00p 98.80p 97.55p 98.30p 36360
10/06/2019 97.40p 97.78p 97.04p 97.50p 2574030
07/06/2019 97.20p 97.20p 96.60p 96.80p 120420
06/06/2019 96.50p 96.50p 96.20p 96.20p 78360
05/06/2019 95.60p 96.59p 95.60p 96.20p 342980
04/06/2019 95.73p 96.10p 95.73p 96.10p 18450
03/06/2019 96.20p 96.40p 95.50p 95.70p 44490
31/05/2019 95.00p 95.83p 95.00p 95.00p 649960
30/05/2019 95.40p 95.83p 95.20p 95.30p 653570
29/05/2019 95.50p 96.18p 95.13p 95.50p 61030
28/05/2019 95.71p 96.38p 95.17p 95.80p 126980
24/05/2019 96.00p 96.20p 94.90p 96.20p 18310
23/05/2019 94.40p 95.79p 94.40p 95.10p 619640
22/05/2019 95.20p 95.84p 95.00p 95.60p 90650
21/05/2019 95.12p 95.80p 95.12p 95.30p 120630
20/05/2019 95.34p 95.91p 94.70p 94.70p 128450
17/05/2019 94.60p 96.12p 94.60p 94.70p 164370
16/05/2019 95.60p 95.60p 94.83p 95.50p 33010
15/05/2019 95.39p 95.39p 94.82p 95.00p 70800
14/05/2019 93.60p 95.71p 93.60p 94.70p 66630
13/05/2019 95.20p 96.06p 93.40p 93.40p 128170
10/05/2019 96.05p 96.06p 95.70p 95.70p 105720
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

*Close Price adjusted for both dividends and splits