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
05/10/2011 34.90p 35.12p 34.20p 34.85p 122380
04/10/2011 35.39p 35.39p 34.50p 34.90p 10000
03/10/2011 35.40p 35.60p 35.00p 35.39p 52660
30/09/2011 36.45p 36.45p 35.95p 35.95p 53890
29/09/2011 36.45p 36.45p 36.39p 36.45p 0
28/09/2011 36.39p 36.45p 36.39p 36.45p 19090
27/09/2011 36.13p 36.39p 36.13p 36.39p 150000
26/09/2011 35.85p 35.85p 35.75p 35.85p 10000
23/09/2011 36.50p 36.50p 35.75p 35.98p 58900
22/09/2011 36.77p 36.77p 36.20p 36.60p 70000
21/09/2011 36.93p 37.21p 36.55p 36.93p 0
20/09/2011 37.20p 37.21p 36.55p 36.93p 49250
19/09/2011 37.19p 37.23p 36.70p 37.23p 110000
16/09/2011 37.18p 37.19p 37.00p 37.19p 61650
15/09/2011 37.20p 37.21p 37.05p 37.18p 71350
14/09/2011 37.75p 38.35p 37.20p 37.20p 75250
13/09/2011 38.24p 38.35p 37.90p 38.00p 75250
12/09/2011 38.24p 38.35p 37.90p 38.00p 75250
09/09/2011 38.65p 39.03p 38.40p 38.45p 0
08/09/2011 38.72p 39.03p 38.40p 38.70p 0
07/09/2011 38.72p 39.03p 38.40p 38.72p 0
06/09/2011 39.03p 39.03p 38.40p 38.56p 53750
05/09/2011 39.45p 39.45p 39.07p 39.07p 70620
02/09/2011 39.45p 39.57p 39.30p 39.45p 0
01/09/2011 39.45p 39.57p 39.30p 39.45p 50240
31/08/2011 39.45p 39.57p 39.45p 39.45p 1220
30/08/2011 39.27p 39.60p 39.27p 39.45p 40500
26/08/2011 39.27p 39.27p 39.00p 39.27p 15000
25/08/2011 39.48p 39.55p 39.05p 39.27p 0
24/08/2011 39.38p 39.55p 39.05p 39.48p 72220
23/08/2011 39.70p 39.90p 39.40p 39.40p 0
22/08/2011 39.90p 39.90p 39.70p 39.70p 12410
19/08/2011 40.30p 40.30p 39.80p 39.90p 54870
18/08/2011 40.30p 40.60p 40.30p 40.30p 43980
17/08/2011 40.30p 40.30p 39.90p 40.30p 0
16/08/2011 40.30p 40.30p 39.90p 40.30p 23240
15/08/2011 40.25p 40.57p 40.25p 40.30p 2570
12/08/2011 40.15p 40.50p 39.90p 40.50p 12500
11/08/2011 40.15p 40.15p 39.80p 40.15p 25000
10/08/2011 40.25p 40.25p 40.00p 40.15p 20000
09/08/2011 39.60p 40.15p 39.05p 40.15p 76290
08/08/2011 40.25p 40.57p 39.50p 40.40p 139180
05/08/2011 42.00p 42.00p 40.40p 40.85p 344430
04/08/2011 43.80p 43.80p 42.55p 42.55p 55950
03/08/2011 44.50p 44.50p 43.80p 43.80p 96620
02/08/2011 44.85p 44.95p 44.70p 44.75p 45870
01/08/2011 45.24p 45.35p 44.85p 44.85p 8550
29/07/2011 45.35p 45.35p 45.24p 45.24p 2750
28/07/2011 45.45p 45.60p 45.35p 45.35p 50
27/07/2011 45.45p 45.68p 45.20p 45.45p 104300
26/07/2011 45.45p 45.48p 45.45p 45.45p 100000
25/07/2011 45.45p 45.45p 45.20p 45.45p 20000
22/07/2011 45.65p 45.65p 45.45p 45.45p 6540
21/07/2011 45.60p 45.65p 45.40p 45.65p 36570
20/07/2011 45.60p 45.85p 45.40p 45.60p 0
19/07/2011 45.85p 45.85p 45.40p 45.60p 26000
18/07/2011 46.05p 46.05p 45.65p 45.85p 100000
15/07/2011 45.84p 46.08p 45.84p 46.05p 4801040
14/07/2011 45.85p 45.85p 45.50p 45.84p 55000
13/07/2011 45.95p 46.00p 45.70p 45.85p 2571000
12/07/2011 46.10p 46.10p 45.80p 45.95p 50210
11/07/2011 46.75p 46.75p 46.50p 46.50p 58630
08/07/2011 46.75p 46.95p 46.55p 46.75p 68650
07/07/2011 46.60p 46.75p 46.60p 46.75p 2140
06/07/2011 46.25p 46.60p 46.25p 46.60p 32570
05/07/2011 45.90p 46.25p 45.90p 46.25p 39280
04/07/2011 45.12p 45.90p 45.12p 45.90p 222000
01/07/2011 45.10p 45.10p 44.80p 45.10p 126250
30/06/2011 45.10p 45.30p 45.10p 45.10p 33850
29/06/2011 45.23p 45.30p 45.00p 45.10p 580480
28/06/2011 45.30p 45.50p 45.30p 45.30p 6530
27/06/2011 45.30p 45.30p 45.00p 45.30p 29070
24/06/2011 45.45p 45.45p 45.00p 45.30p 12370
23/06/2011 45.82p 45.82p 45.10p 45.43p 74900
22/06/2011 45.90p 45.90p 45.80p 45.80p 15000
21/06/2011 45.93p 45.97p 45.70p 45.90p 0
20/06/2011 45.93p 45.97p 45.70p 45.93p 0
17/06/2011 46.00p 46.00p 45.70p 45.97p 95220
16/06/2011 46.09p 46.24p 45.70p 46.00p 154790
15/06/2011 46.24p 46.28p 46.10p 46.19p 100130
14/06/2011 46.20p 46.28p 46.20p 46.24p 0
13/06/2011 46.20p 46.28p 46.20p 46.20p 27500
10/06/2011 46.20p 46.30p 46.20p 46.20p 83590
09/06/2011 46.15p 46.20p 46.00p 46.20p 0
08/06/2011 46.20p 46.20p 46.00p 46.15p 106360
07/06/2011 46.20p 46.20p 46.00p 46.20p 34940
06/06/2011 46.17p 46.28p 46.17p 46.20p 26720
03/06/2011 46.28p 46.35p 46.10p 46.22p 82920
02/06/2011 46.35p 46.35p 46.10p 46.28p 27860
01/06/2011 46.85p 46.85p 46.20p 46.45p 148730
31/05/2011 47.05p 47.05p 46.70p 46.85p 199380
27/05/2011 47.08p 47.30p 47.05p 47.05p 42590
26/05/2011 47.30p 47.30p 47.05p 47.08p 115360
25/05/2011 47.35p 47.45p 47.20p 47.35p 39500
24/05/2011 47.35p 47.45p 47.30p 47.35p 27200
23/05/2011 47.35p 47.48p 47.30p 47.35p 58720
20/05/2011 47.35p 47.48p 47.35p 47.35p 0
19/05/2011 47.35p 47.48p 47.35p 47.35p 130530
18/05/2011 47.35p 47.40p 47.20p 47.35p 30440
17/05/2011 47.35p 47.45p 47.35p 47.35p 0
16/05/2011 47.35p 47.45p 47.35p 47.35p 32000
13/05/2011 47.33p 47.45p 47.33p 47.35p 8250
12/05/2011 47.33p 47.45p 47.33p 47.33p 0
11/05/2011 47.35p 47.45p 47.35p 47.35p 408600
10/05/2011 47.35p 47.35p 47.20p 47.35p 8400
09/05/2011 47.35p 47.45p 47.35p 47.35p 21010
06/05/2011 47.35p 47.40p 47.22p 47.35p 133110
05/05/2011 47.35p 47.45p 47.35p 47.35p 31350
04/05/2011 47.35p 47.45p 47.35p 47.35p 121900
03/05/2011 47.35p 47.50p 47.35p 47.35p 137830
28/04/2011 47.35p 47.45p 47.35p 47.35p 15830
27/04/2011 47.35p 47.40p 47.35p 47.35p 2060
26/04/2011 47.35p 47.45p 47.35p 47.35p 52070
21/04/2011 47.47p 47.60p 47.30p 47.35p 125510
20/04/2011 47.42p 47.65p 47.42p 47.47p 20000
19/04/2011 47.33p 47.55p 47.33p 47.33p 14290
18/04/2011 47.33p 47.60p 47.33p 47.33p 8260
15/04/2011 47.33p 47.55p 47.10p 47.33p 6480
14/04/2011 47.33p 47.60p 47.33p 47.33p 12350
13/04/2011 47.33p 47.60p 47.09p 47.33p 65140
12/04/2011 47.33p 47.60p 47.10p 47.33p 39890
11/04/2011 47.15p 47.50p 47.15p 47.35p 106010
08/04/2011 47.15p 47.30p 47.00p 47.15p 18290
07/04/2011 47.05p 47.20p 46.82p 47.05p 74000
06/04/2011 46.80p 47.00p 46.70p 47.00p 0
05/04/2011 46.80p 46.80p 46.70p 46.80p 0
04/04/2011 46.80p 46.80p 46.70p 46.80p 1640
01/04/2011 46.70p 46.80p 46.15p 46.80p 0
31/03/2011 46.15p 46.70p 46.15p 46.70p 11000
30/03/2011 46.15p 46.15p 45.90p 46.15p 6570
29/03/2011 45.75p 46.01p 45.75p 46.01p 24000
28/03/2011 45.30p 45.70p 45.30p 45.70p 21770
25/03/2011 44.85p 45.40p 44.72p 45.21p 195500
24/03/2011 44.85p 44.85p 44.60p 44.85p 0
23/03/2011 44.85p 44.85p 44.60p 44.85p 0
22/03/2011 44.60p 44.85p 44.60p 44.85p 57500
21/03/2011 44.27p 44.60p 44.27p 44.60p 26560
18/03/2011 44.23p 44.30p 43.90p 44.27p 0
17/03/2011 44.30p 44.30p 43.90p 44.23p 44470
16/03/2011 44.48p 44.48p 44.20p 44.30p 13990
15/03/2011 44.97p 44.97p 44.40p 44.48p 54490
14/03/2011 45.35p 45.35p 45.00p 45.15p 25000
11/03/2011 45.35p 45.50p 45.00p 45.35p 87500
10/03/2011 45.48p 45.65p 45.45p 45.45p 210
09/03/2011 45.35p 45.60p 45.45p 45.48p 77780
08/03/2011 45.35p 45.45p 45.35p 45.35p 23360
07/03/2011 45.25p 45.35p 45.10p 45.35p 25930
04/03/2011 45.25p 45.45p 45.00p 45.25p 33130
03/03/2011 45.37p 45.64p 45.05p 45.25p 72320
02/03/2011 45.55p 45.37p 45.20p 45.37p 65000
01/03/2011 45.75p 45.95p 45.75p 45.75p 50
28/02/2011 45.75p 45.95p 45.55p 45.75p 27000
25/02/2011 45.60p 45.95p 45.35p 45.75p 0
24/02/2011 45.80p 45.95p 45.35p 45.65p 81340
23/02/2011 45.85p 45.85p 45.50p 45.85p 70300
22/02/2011 46.02p 45.85p 45.52p 45.85p 64170
21/02/2011 45.97p 46.25p 45.81p 46.02p 7410
18/02/2011 45.97p 46.20p 45.80p 45.97p 125040
17/02/2011 45.88p 46.20p 45.97p 45.97p 12520
16/02/2011 45.88p 46.17p 45.88p 45.88p 22260
15/02/2011 45.88p 46.17p 45.55p 45.88p 0
14/02/2011 45.88p 46.17p 45.55p 45.88p 63210
11/02/2011 45.54p 46.17p 45.54p 45.88p 34000
10/02/2011 46.17p 46.17p 45.54p 45.88p 5540
09/02/2011 45.55p 46.15p 45.55p 45.88p 47930
08/02/2011 46.20p 46.20p 45.88p 45.88p 43290
07/02/2011 46.17p 46.17p 45.70p 45.88p 38000
04/02/2011 45.90p 45.90p 45.75p 45.75p 65000
03/02/2011 45.40p 45.60p 45.40p 45.60p 0
02/02/2011 45.40p 45.45p 45.40p 45.40p 125000
01/02/2011 45.30p 45.40p 45.00p 45.30p 55930
31/01/2011 45.30p 45.30p 45.00p 45.30p 0
28/01/2011 45.30p 45.40p 45.00p 45.30p 37460
27/01/2011 45.30p 45.40p 45.00p 45.30p 16560
26/01/2011 45.30p 45.50p 45.30p 45.30p 24080
25/01/2011 45.35p 45.35p 45.00p 45.30p 55900
24/01/2011 45.50p 45.75p 45.00p 45.35p 30140
21/01/2011 45.50p 45.70p 45.30p 45.50p 8440
20/01/2011 45.75p 45.75p 45.50p 45.50p 128710
19/01/2011 45.75p 45.90p 45.65p 45.75p 1000
18/01/2011 45.75p 45.90p 45.65p 45.75p 43290
17/01/2011 45.90p 45.90p 45.60p 45.75p 51410
14/01/2011 45.90p 45.90p 45.75p 45.75p 15840
13/01/2011 45.99p 45.99p 45.60p 45.75p 0
12/01/2011 45.99p 45.99p 45.60p 45.75p 1651120
11/01/2011 45.90p 46.00p 45.75p 45.75p 28930
10/01/2011 45.80p 46.00p 45.70p 45.75p 8960
07/01/2011 45.80p 46.00p 45.75p 45.80p 10820
06/01/2011 45.80p 45.95p 45.80p 45.80p 0
05/01/2011 45.80p 46.00p 45.80p 45.80p 11640
04/01/2011 45.50p 46.00p 45.40p 45.80p 7620
31/12/2010 44.90p 45.30p 44.90p 45.30p 10000
30/12/2010 44.60p 45.08p 44.60p 44.80p 71500
29/12/2010 44.30p 44.88p 44.30p 44.60p 27040
24/12/2010 44.30p 44.30p 44.05p 44.30p 0
23/12/2010 44.25p 44.58p 44.15p 44.30p 66000
22/12/2010 43.70p 44.25p 43.70p 44.25p 0
21/12/2010 43.45p 43.50p 43.30p 43.45p 40000
20/12/2010 42.90p 43.40p 42.90p 43.40p 22000
17/12/2010 42.10p 42.90p 42.10p 42.90p 90280

*Close Price adjusted for both dividends and splits