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
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
24/07/2018 89.00p 90.50p 89.00p 90.50p 44270
23/07/2018 89.33p 90.42p 89.25p 89.25p 29910
20/07/2018 91.50p 92.00p 89.27p 90.50p 5630
19/07/2018 89.50p 90.69p 89.00p 90.25p 17240
18/07/2018 89.50p 91.50p 89.27p 90.25p 168880
17/07/2018 89.50p 90.25p 89.50p 90.25p 49500
16/07/2018 91.00p 91.00p 89.00p 90.25p 11600
13/07/2018 90.00p 91.00p 89.98p 90.50p 90950
12/07/2018 89.22p 89.75p 89.22p 89.75p 22670
11/07/2018 89.73p 90.00p 89.73p 90.00p 33210
10/07/2018 91.00p 91.48p 89.80p 90.50p 91290
09/07/2018 90.00p 91.00p 90.00p 90.50p 23180
06/07/2018 89.50p 91.30p 89.50p 89.50p 20510
05/07/2018 91.80p 91.80p 90.00p 90.50p 836940
04/07/2018 92.00p 92.00p 91.00p 92.00p 135770
03/07/2018 92.00p 92.00p 89.50p 91.50p 14190
02/07/2018 89.50p 91.08p 89.50p 89.50p 89630
29/06/2018 91.28p 92.30p 91.00p 91.00p 47130
28/06/2018 89.50p 90.50p 89.50p 90.00p 63990
27/06/2018 90.00p 91.50p 90.00p 90.00p 84270
26/06/2018 91.00p 91.50p 89.40p 89.50p 97470
25/06/2018 91.37p 91.47p 89.88p 90.50p 36860
22/06/2018 92.00p 92.50p 90.00p 90.00p 58000
21/06/2018 92.00p 92.56p 90.50p 90.50p 86180
20/06/2018 91.00p 92.43p 90.00p 90.00p 64840
19/06/2018 92.00p 93.50p 90.50p 91.00p 80510
18/06/2018 92.28p 92.50p 90.73p 91.75p 292580
15/06/2018 92.00p 92.50p 91.20p 91.50p 27390
14/06/2018 90.00p 90.50p 89.00p 90.50p 245840
13/06/2018 90.50p 91.00p 89.73p 90.50p 78010
12/06/2018 89.50p 90.00p 89.50p 89.75p 93560
11/06/2018 88.00p 88.92p 87.85p 88.50p 260430
08/06/2018 87.35p 87.40p 87.00p 87.00p 49690
07/06/2018 87.00p 88.00p 87.00p 87.50p 26090
06/06/2018 87.30p 87.72p 87.15p 87.50p 29450
05/06/2018 87.50p 88.00p 86.00p 86.50p 36450
04/06/2018 86.50p 87.08p 85.80p 86.50p 414230
01/06/2018 84.50p 86.36p 84.50p 85.50p 64010
31/05/2018 85.76p 85.76p 85.00p 85.25p 226980
30/05/2018 85.50p 85.50p 84.20p 84.75p 77170
29/05/2018 87.50p 87.50p 84.35p 85.00p 25360
25/05/2018 86.72p 87.03p 86.72p 86.75p 26680
24/05/2018 86.00p 87.00p 86.00p 86.00p 221310
23/05/2018 88.00p 88.00p 86.50p 86.50p 11130
22/05/2018 87.70p 88.70p 87.22p 88.00p 130700
21/05/2018 88.50p 88.50p 86.87p 87.75p 57550
18/05/2018 87.00p 88.08p 87.00p 87.00p 241880
17/05/2018 87.00p 89.50p 87.00p 87.50p 851420
16/05/2018 84.50p 86.50p 83.71p 86.50p 105140
15/05/2018 84.00p 84.50p 83.50p 84.25p 58540
14/05/2018 84.50p 84.50p 83.80p 84.25p 30100
11/05/2018 84.50p 85.00p 82.80p 84.25p 150780
10/05/2018 82.00p 83.50p 82.00p 82.75p 128900
09/05/2018 82.75p 83.20p 82.50p 82.75p 69940
08/05/2018 83.50p 83.50p 81.63p 82.50p 41150
04/05/2018 83.50p 83.50p 81.13p 82.50p 3470
03/05/2018 81.50p 83.00p 81.50p 81.75p 70770
02/05/2018 82.00p 83.10p 81.50p 82.00p 52700
01/05/2018 81.00p 82.50p 81.00p 81.25p 14870
30/04/2018 82.50p 83.00p 81.25p 81.25p 69040
27/04/2018 80.20p 80.45p 79.55p 80.25p 75930
26/04/2018 80.50p 80.50p 79.00p 80.50p 28820
25/04/2018 79.50p 79.83p 78.00p 79.25p 46620
24/04/2018 80.00p 80.50p 79.75p 79.75p 16220
23/04/2018 78.00p 79.89p 77.81p 79.00p 312230
20/04/2018 77.50p 79.78p 77.50p 79.00p 224380
19/04/2018 78.00p 78.50p 77.53p 78.50p 23490
18/04/2018 79.00p 79.00p 77.10p 78.50p 828040
17/04/2018 77.00p 77.28p 76.02p 77.25p 161430
16/04/2018 78.50p 78.50p 75.51p 78.00p 181790
13/04/2018 79.00p 79.00p 77.50p 77.50p 80950
12/04/2018 79.00p 79.00p 78.60p 79.00p 58340
11/04/2018 79.50p 79.50p 78.50p 79.00p 36200
10/04/2018 79.00p 79.28p 78.39p 79.00p 110170
09/04/2018 78.50p 79.00p 78.00p 79.00p 40980
06/04/2018 78.38p 78.75p 78.38p 78.75p 13230
05/04/2018 79.50p 79.50p 78.00p 78.00p 60480
04/04/2018 78.50p 78.60p 78.50p 78.50p 11130
03/04/2018 79.50p 79.50p 79.00p 79.50p 109380
29/03/2018 79.50p 80.00p 79.00p 80.00p 753850
28/03/2018 78.51p 79.25p 78.50p 79.25p 47880
27/03/2018 79.05p 79.44p 79.00p 79.25p 67220
26/03/2018 79.00p 80.00p 78.00p 79.50p 33970
23/03/2018 78.00p 80.00p 77.50p 80.00p 29080
22/03/2018 80.00p 81.01p 79.00p 80.50p 64300
21/03/2018 82.00p 82.22p 81.00p 81.00p 73360
20/03/2018 82.46p 82.46p 81.52p 82.25p 55440
19/03/2018 81.50p 83.10p 81.50p 81.50p 65590
16/03/2018 83.50p 84.00p 83.00p 84.00p 64550
15/03/2018 83.50p 84.00p 83.00p 83.00p 32830
14/03/2018 83.00p 83.20p 83.00p 83.00p 102460
13/03/2018 83.15p 83.25p 83.05p 83.25p 31820
12/03/2018 84.00p 84.50p 83.00p 84.50p 16620
09/03/2018 82.50p 83.39p 82.15p 82.75p 55730
08/03/2018 83.50p 83.50p 82.15p 83.50p 7970
07/03/2018 83.00p 83.00p 82.55p 83.00p 2450
06/03/2018 83.50p 84.00p 82.15p 83.50p 197290
05/03/2018 82.50p 83.00p 81.50p 81.50p 43050
02/03/2018 82.00p 82.83p 81.50p 81.50p 42130
01/03/2018 82.50p 83.00p 82.00p 82.25p 43270
28/02/2018 83.50p 84.00p 82.65p 83.00p 41730
27/02/2018 84.50p 84.50p 83.60p 84.50p 12510
26/02/2018 84.00p 84.50p 82.70p 83.75p 26310
23/02/2018 83.39p 83.39p 82.50p 83.00p 53110
22/02/2018 84.00p 84.00p 83.00p 83.25p 77730
21/02/2018 84.50p 85.00p 84.20p 84.25p 34780
20/02/2018 84.00p 84.50p 84.00p 84.00p 10690
19/02/2018 84.48p 84.48p 84.25p 84.25p 35910
16/02/2018 85.00p 85.00p 83.50p 84.00p 47360
15/02/2018 82.50p 84.50p 82.50p 84.00p 66130
14/02/2018 82.50p 82.50p 81.00p 81.50p 44270
13/02/2018 82.00p 82.20p 80.50p 80.50p 63700
12/02/2018 81.50p 82.00p 80.74p 80.75p 50730
09/02/2018 80.30p 80.30p 79.50p 79.50p 19110
08/02/2018 80.50p 81.48p 79.24p 79.75p 67840
07/02/2018 80.50p 82.00p 80.00p 81.50p 28820
06/02/2018 78.00p 79.54p 77.50p 78.00p 207420
05/02/2018 81.50p 81.50p 80.05p 81.00p 441890
02/02/2018 83.50p 83.50p 82.50p 82.50p 316520
01/02/2018 83.50p 84.00p 83.00p 83.25p 132580
31/01/2018 84.50p 84.50p 83.50p 84.50p 100120
30/01/2018 84.50p 84.50p 83.00p 83.00p 393940
29/01/2018 85.50p 85.50p 84.30p 84.75p 106230
26/01/2018 84.00p 85.50p 84.00p 85.00p 100780
25/01/2018 84.50p 85.00p 84.08p 85.00p 89680
24/01/2018 85.50p 85.50p 84.58p 85.00p 54080

*Close Price adjusted for both dividends and splits