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
06/07/2016 53.00p 53.25p 53.00p 53.20p 32470
05/07/2016 53.30p 54.96p 53.05p 53.05p 59200
04/07/2016 54.30p 55.37p 54.03p 54.25p 116470
01/07/2016 54.00p 55.80p 54.00p 55.80p 46430
30/06/2016 53.80p 54.30p 52.84p 53.60p 169950
29/06/2016 53.55p 53.80p 53.06p 53.80p 118920
28/06/2016 52.00p 52.85p 51.23p 52.00p 105180
27/06/2016 52.50p 52.67p 50.74p 51.15p 132660
24/06/2016 52.30p 53.61p 51.67p 53.60p 195810
23/06/2016 54.80p 55.15p 53.83p 55.15p 186050
22/06/2016 55.00p 55.00p 54.37p 55.00p 41550
21/06/2016 55.00p 55.00p 54.49p 55.00p 20710
20/06/2016 54.50p 54.80p 54.37p 54.50p 103390
17/06/2016 53.65p 53.65p 53.14p 53.65p 130550
16/06/2016 53.50p 54.00p 52.50p 52.50p 117260
15/06/2016 54.95p 55.00p 53.93p 54.25p 24880
14/06/2016 55.50p 55.50p 53.50p 53.50p 131750
13/06/2016 55.15p 56.14p 54.90p 54.90p 82550
10/06/2016 56.90p 56.90p 56.11p 56.25p 228860
09/06/2016 56.50p 56.80p 56.46p 56.73p 22910
08/06/2016 57.00p 57.00p 56.39p 57.00p 196460
07/06/2016 56.50p 57.00p 56.20p 56.75p 39040
06/06/2016 56.50p 56.50p 56.20p 56.50p 22870
03/06/2016 56.04p 56.37p 56.04p 56.10p 17510
02/06/2016 55.80p 56.40p 55.80p 56.40p 43640
01/06/2016 56.40p 56.40p 55.95p 55.95p 37340
31/05/2016 56.40p 56.40p 56.04p 56.40p 81720
27/05/2016 56.00p 56.10p 55.80p 56.08p 144500
26/05/2016 55.38p 55.82p 55.38p 55.70p 32830
25/05/2016 55.00p 55.82p 55.00p 55.00p 52170
24/05/2016 55.20p 55.20p 54.99p 55.18p 173090
23/05/2016 55.25p 55.25p 54.83p 54.83p 55870
20/05/2016 55.15p 55.27p 54.88p 55.15p 100860
19/05/2016 54.98p 55.60p 54.62p 55.10p 39180
18/05/2016 55.55p 55.90p 55.10p 55.50p 99600
17/05/2016 55.53p 55.65p 55.53p 55.65p 4670
16/05/2016 55.80p 55.80p 55.24p 55.80p 20320
13/05/2016 55.00p 55.40p 55.00p 55.00p 39470
12/05/2016 55.20p 55.60p 55.20p 55.43p 58000
11/05/2016 55.80p 55.80p 55.28p 55.80p 20170
10/05/2016 55.60p 55.60p 55.37p 55.52p 23640
09/05/2016 55.45p 55.45p 55.28p 55.32p 57440
06/05/2016 55.50p 55.50p 55.15p 55.15p 29180
05/05/2016 55.71p 56.10p 55.71p 55.75p 37820
04/05/2016 55.94p 56.00p 55.68p 55.85p 45770
03/05/2016 56.00p 56.00p 55.72p 56.00p 30710
29/04/2016 55.55p 56.20p 55.55p 56.20p 29760
28/04/2016 55.84p 56.65p 55.84p 56.08p 64340
27/04/2016 56.80p 56.80p 56.08p 56.80p 38550
26/04/2016 55.94p 56.08p 55.94p 56.08p 30000
25/04/2016 56.22p 56.42p 56.00p 56.00p 15380
22/04/2016 56.45p 56.49p 55.45p 56.17p 17150
21/04/2016 56.40p 56.50p 55.27p 55.83p 215530
20/04/2016 55.80p 56.00p 55.58p 55.80p 177080
19/04/2016 55.68p 56.15p 54.70p 55.58p 122890
18/04/2016 56.00p 56.00p 54.70p 54.70p 82350
15/04/2016 56.00p 56.00p 55.66p 55.75p 86370
14/04/2016 55.80p 55.81p 55.55p 55.60p 46580
13/04/2016 55.89p 55.89p 55.58p 55.58p 30000
12/04/2016 55.90p 55.90p 55.19p 55.32p 87530
11/04/2016 55.50p 56.00p 55.35p 55.35p 150390
08/04/2016 54.50p 55.00p 54.72p 55.00p 0
07/04/2016 54.50p 55.31p 54.50p 54.72p 61630
06/04/2016 54.90p 54.90p 53.78p 54.90p 54590
05/04/2016 54.45p 54.45p 53.78p 53.78p 256110
04/04/2016 53.60p 54.32p 53.60p 53.60p 218070
01/04/2016 53.50p 53.85p 53.50p 53.83p 137170
31/03/2016 54.50p 54.51p 54.00p 54.00p 160370
30/03/2016 54.50p 55.50p 54.50p 54.50p 113420
29/03/2016 55.00p 55.30p 54.31p 54.88p 168300
24/03/2016 55.50p 55.50p 54.70p 54.70p 99760
23/03/2016 54.75p 55.90p 54.70p 55.32p 22180
22/03/2016 54.70p 55.48p 54.60p 54.70p 129700
21/03/2016 56.00p 56.00p 54.71p 56.00p 73440
18/03/2016 56.00p 56.00p 54.92p 56.00p 6990
17/03/2016 56.00p 56.00p 55.10p 55.10p 43380
16/03/2016 54.79p 56.00p 54.79p 55.52p 18510
15/03/2016 56.00p 56.00p 54.70p 56.00p 48550
14/03/2016 55.48p 55.88p 55.02p 55.65p 45990
11/03/2016 55.55p 55.55p 55.08p 55.55p 80530
10/03/2016 55.70p 55.70p 54.20p 55.40p 160630
09/03/2016 54.55p 54.55p 54.20p 54.55p 115390
08/03/2016 55.90p 55.90p 54.40p 54.40p 73210
07/03/2016 56.10p 56.10p 56.10p 56.10p 260
04/03/2016 56.00p 56.10p 55.46p 56.10p 117280
03/03/2016 54.50p 56.00p 54.50p 56.00p 12680
02/03/2016 54.50p 55.27p 54.50p 54.50p 77540
01/03/2016 53.30p 54.40p 53.30p 54.30p 516000
29/02/2016 53.90p 53.90p 53.18p 53.90p 1290140
26/02/2016 53.35p 54.55p 52.70p 53.93p 56580
25/02/2016 52.70p 53.75p 52.70p 52.70p 71970
24/02/2016 52.50p 53.43p 52.50p 52.50p 9860
23/02/2016 53.11p 53.81p 53.10p 53.43p 82530
22/02/2016 52.00p 54.04p 52.00p 53.58p 104290
19/02/2016 51.99p 51.99p 51.57p 51.57p 2250
18/02/2016 52.00p 52.00p 51.55p 51.80p 47240
17/02/2016 51.00p 51.90p 50.50p 51.65p 285110
16/02/2016 51.00p 51.00p 50.20p 50.58p 94540
15/02/2016 50.90p 50.90p 49.55p 49.85p 39240
12/02/2016 49.20p 49.65p 48.90p 48.90p 193780
11/02/2016 50.50p 50.50p 48.93p 49.58p 163140
10/02/2016 50.50p 50.81p 50.00p 50.50p 38370
09/02/2016 52.55p 52.74p 50.00p 50.00p 344370
08/02/2016 53.50p 54.05p 52.70p 52.70p 110750
05/02/2016 54.55p 54.25p 54.05p 54.25p 0
04/02/2016 54.55p 54.55p 54.05p 54.05p 41600
03/02/2016 53.50p 54.02p 53.50p 53.50p 62420
02/02/2016 54.25p 54.25p 53.55p 53.90p 18560
01/02/2016 53.55p 54.20p 53.45p 53.55p 178720
29/01/2016 53.80p 53.90p 53.60p 53.90p 124370
28/01/2016 53.40p 53.40p 52.95p 52.95p 58390
27/01/2016 52.50p 52.50p 52.50p 52.50p 2430
26/01/2016 53.25p 53.30p 52.55p 52.90p 66250
25/01/2016 53.40p 53.90p 52.62p 53.40p 114420
22/01/2016 52.40p 53.20p 52.40p 52.40p 129980
21/01/2016 52.00p 52.75p 52.00p 52.35p 87210
20/01/2016 53.00p 53.40p 51.90p 52.40p 41190
19/01/2016 54.10p 54.95p 54.05p 54.05p 116090
18/01/2016 54.00p 54.55p 53.98p 54.07p 59400
15/01/2016 55.00p 55.64p 54.30p 54.37p 87530
14/01/2016 56.35p 56.65p 55.10p 55.10p 97220
13/01/2016 57.85p 58.07p 57.10p 57.20p 171000
12/01/2016 57.10p 57.85p 56.78p 57.55p 57480
11/01/2016 57.70p 57.70p 57.20p 57.20p 80290
08/01/2016 57.60p 57.70p 57.00p 57.60p 144800
07/01/2016 57.00p 57.35p 56.50p 56.90p 233310
06/01/2016 58.10p 58.95p 58.10p 58.10p 25820
05/01/2016 58.80p 59.00p 58.20p 58.60p 72800
04/01/2016 57.75p 59.00p 57.60p 58.10p 99800
31/12/2015 59.00p 59.00p 58.25p 59.00p 42530
30/12/2015 57.60p 58.60p 57.60p 58.30p 259180
29/12/2015 58.00p 58.50p 57.40p 57.60p 112020
24/12/2015 58.00p 58.00p 57.40p 57.60p 29620
23/12/2015 56.50p 58.00p 56.33p 58.00p 149410
22/12/2015 56.50p 56.50p 55.90p 56.50p 62980
21/12/2015 56.20p 56.50p 55.80p 55.90p 136770
18/12/2015 55.20p 56.10p 55.20p 56.10p 44310
17/12/2015 55.30p 56.30p 55.30p 55.30p 46490
16/12/2015 55.30p 55.30p 54.86p 55.30p 25360
15/12/2015 54.60p 55.30p 54.60p 54.60p 65790
14/12/2015 54.20p 55.20p 54.20p 54.25p 215870
11/12/2015 54.60p 55.10p 54.20p 54.65p 109500
10/12/2015 54.60p 55.28p 54.60p 54.60p 112700
09/12/2015 55.35p 55.40p 54.65p 55.00p 74300
08/12/2015 55.20p 55.35p 54.40p 54.90p 15960
07/12/2015 54.70p 55.00p 54.16p 54.40p 116010
04/12/2015 53.81p 54.40p 53.81p 54.00p 42950
03/12/2015 53.80p 54.46p 53.50p 54.00p 253160
02/12/2015 53.35p 53.60p 53.35p 53.58p 9970
01/12/2015 52.66p 53.40p 52.44p 52.95p 215760
30/11/2015 52.50p 52.64p 52.50p 52.60p 28940
27/11/2015 52.60p 52.50p 52.50p 52.50p 0
26/11/2015 52.60p 52.60p 52.35p 52.50p 30000
25/11/2015 52.61p 52.61p 52.53p 52.53p 22600
24/11/2015 52.47p 52.50p 52.34p 52.50p 180160
23/11/2015 52.40p 52.70p 52.40p 52.40p 176240
20/11/2015 52.40p 52.61p 52.40p 52.55p 67570
19/11/2015 52.42p 52.55p 52.16p 52.55p 63840
18/11/2015 52.28p 52.50p 51.89p 52.25p 68820
17/11/2015 52.00p 52.60p 52.00p 52.00p 103180
16/11/2015 51.40p 51.60p 51.40p 51.60p 47870
13/11/2015 52.60p 52.60p 52.00p 52.00p 95220
12/11/2015 53.00p 53.85p 52.80p 52.80p 63340
11/11/2015 53.00p 53.50p 52.80p 53.00p 164700
10/11/2015 53.00p 53.52p 52.80p 52.80p 145630
09/11/2015 53.00p 54.00p 53.00p 53.00p 24660
06/11/2015 53.40p 53.50p 53.40p 53.40p 31610
05/11/2015 53.60p 53.97p 53.40p 53.40p 51540
04/11/2015 53.60p 54.20p 53.30p 53.60p 222580
03/11/2015 53.40p 54.00p 53.40p 53.40p 10630
02/11/2015 53.60p 54.12p 53.60p 53.60p 8930
30/10/2015 54.05p 54.28p 53.60p 53.60p 158280
29/10/2015 54.50p 54.50p 53.60p 54.00p 83480
28/10/2015 54.52p 54.52p 53.80p 54.15p 68780
27/10/2015 53.80p 54.35p 53.80p 53.80p 11910
26/10/2015 54.20p 54.48p 53.80p 53.90p 30580
23/10/2015 54.50p 54.79p 54.41p 54.60p 34150
22/10/2015 53.90p 54.50p 53.85p 54.30p 21920
21/10/2015 54.30p 54.55p 54.30p 54.30p 54290
20/10/2015 54.25p 54.62p 54.18p 54.25p 36390
19/10/2015 54.50p 54.50p 54.18p 54.50p 46640
16/10/2015 54.80p 54.80p 54.40p 54.40p 3590
15/10/2015 54.40p 54.40p 53.89p 54.40p 21130
14/10/2015 53.90p 54.30p 53.80p 54.30p 106580
13/10/2015 54.80p 54.80p 54.12p 54.50p 37140
12/10/2015 54.80p 54.80p 54.30p 54.60p 149060
09/10/2015 54.40p 54.60p 54.07p 54.60p 66760
08/10/2015 54.40p 54.40p 53.94p 54.40p 29330
07/10/2015 54.30p 54.40p 53.55p 54.40p 45770
06/10/2015 54.10p 54.20p 53.35p 54.20p 103270
05/10/2015 53.60p 54.10p 53.16p 53.55p 72600
02/10/2015 52.70p 52.80p 52.02p 52.80p 29340
01/10/2015 51.28p 51.90p 51.70p 51.90p 0
30/09/2015 51.28p 51.80p 51.28p 51.70p 48610
29/09/2015 50.50p 51.50p 50.50p 51.50p 93220
28/09/2015 51.90p 51.90p 51.90p 51.90p 1620
25/09/2015 51.60p 52.50p 51.60p 52.05p 20660
24/09/2015 51.50p 51.50p 51.50p 51.50p 1710
23/09/2015 51.40p 51.80p 51.40p 51.40p 23890
22/09/2015 51.29p 52.00p 51.19p 51.35p 20000

*Close Price adjusted for both dividends and splits