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
06/11/2003 16.35p 16.35p 16.35p 16.35p 0
05/11/2003 16.40p 16.40p 16.40p 16.40p 2460
04/11/2003 16.40p 16.40p 16.40p 16.40p 0
03/11/2003 16.40p 16.40p 16.40p 16.40p 51240
31/10/2003 16.40p 16.40p 16.40p 16.40p 7530
30/10/2003 16.35p 16.45p 16.35p 16.45p 9600
29/10/2003 16.30p 16.30p 16.30p 16.30p 40110
28/10/2003 16.25p 16.30p 16.25p 16.30p 5030
27/10/2003 16.20p 16.20p 16.20p 16.20p 133650
24/10/2003 16.25p 16.25p 16.25p 16.25p 0
23/10/2003 16.15p 16.25p 16.15p 16.25p 0
22/10/2003 16.55p 16.55p 16.35p 16.40p 1010
21/10/2003 16.55p 16.60p 16.55p 16.60p 29420
20/10/2003 16.35p 16.35p 16.35p 16.35p 178250
17/10/2003 16.30p 16.30p 16.30p 16.30p 0
16/10/2003 16.10p 16.25p 16.10p 16.25p 25840
15/10/2003 16.08p 16.08p 16.08p 16.08p 30000
14/10/2003 15.95p 16.05p 15.95p 16.05p 14860
13/10/2003 15.73p 15.78p 15.73p 15.78p 2340
10/10/2003 15.70p 15.70p 15.70p 15.70p 20660
09/10/2003 15.35p 15.65p 15.35p 15.65p 90000
08/10/2003 15.32p 15.38p 15.32p 15.32p 326900
07/10/2003 15.30p 15.30p 15.30p 15.30p 10070
06/10/2003 15.25p 15.25p 15.25p 15.25p 451040
03/10/2003 15.10p 15.20p 15.10p 15.20p 504800
02/10/2003 15.00p 15.05p 15.00p 15.05p 20000
01/10/2003 14.85p 14.90p 14.85p 14.90p 0
30/09/2003 15.03p 15.03p 14.90p 14.90p 43230
29/09/2003 15.05p 15.05p 15.05p 15.05p 131270
26/09/2003 15.25p 15.25p 15.15p 15.15p 11020
25/09/2003 15.40p 15.40p 15.40p 15.40p 30000
24/09/2003 15.40p 15.40p 15.40p 15.40p 50000
23/09/2003 15.40p 15.40p 15.40p 15.40p 0
22/09/2003 15.50p 15.50p 15.40p 15.40p 50790
19/09/2003 15.55p 15.55p 15.55p 15.55p 260000
18/09/2003 15.55p 15.55p 15.55p 15.55p 152870
17/09/2003 15.55p 15.55p 15.55p 15.55p 0
16/09/2003 15.55p 15.55p 15.55p 15.55p 1200
15/09/2003 15.55p 15.55p 15.55p 15.55p 159920
12/09/2003 15.65p 15.65p 15.55p 15.55p 601330
11/09/2003 15.70p 15.70p 15.70p 15.70p 0
10/09/2003 15.75p 15.75p 15.75p 15.75p 0
09/09/2003 15.75p 15.75p 15.75p 15.75p 38310
08/09/2003 15.75p 15.75p 15.75p 15.75p 101590
05/09/2003 15.70p 15.70p 15.70p 15.70p 5000
04/09/2003 15.65p 15.65p 15.65p 15.65p 48500
03/09/2003 15.65p 15.65p 15.65p 15.65p 20400
02/09/2003 15.60p 15.65p 15.60p 15.65p 11560
01/09/2003 15.55p 15.55p 15.55p 15.55p 182160
29/08/2003 15.55p 15.55p 15.55p 15.55p 0
28/08/2003 15.55p 15.55p 15.55p 15.55p 0
27/08/2003 15.55p 15.55p 15.55p 15.55p 0
26/08/2003 15.55p 15.55p 15.55p 15.55p 62890
22/08/2003 15.55p 15.55p 15.55p 15.55p 6000
21/08/2003 15.50p 15.55p 15.50p 15.50p 12500
20/08/2003 15.45p 15.45p 15.45p 15.45p 312750
19/08/2003 15.45p 15.50p 15.45p 15.50p 38500
18/08/2003 15.35p 15.40p 15.30p 15.35p 17090
15/08/2003 15.30p 15.30p 15.30p 15.30p 7750
14/08/2003 15.35p 15.35p 15.30p 15.30p 25070
13/08/2003 15.30p 15.30p 15.30p 15.30p 63290
12/08/2003 15.25p 15.25p 15.25p 15.25p 250000
11/08/2003 15.20p 15.20p 15.20p 15.20p 98390
08/08/2003 15.15p 15.15p 15.15p 15.15p 0
07/08/2003 15.15p 15.20p 15.15p 15.15p 63360
06/08/2003 15.35p 15.35p 15.20p 15.20p 15600
05/08/2003 15.20p 15.45p 15.20p 15.40p 27220
04/08/2003 15.10p 15.15p 15.10p 15.15p 53790
01/08/2003 15.05p 15.05p 15.05p 15.05p 0
31/07/2003 14.90p 15.05p 14.90p 15.05p 0
30/07/2003 14.85p 14.85p 14.85p 14.85p 43750
29/07/2003 14.70p 14.85p 14.70p 14.85p 4800
28/07/2003 14.65p 14.65p 14.65p 14.65p 23620
25/07/2003 14.60p 14.60p 14.60p 14.60p 0
24/07/2003 14.60p 14.60p 14.60p 14.60p 6000
23/07/2003 14.35p 14.50p 14.35p 14.50p 0
22/07/2003 14.30p 14.30p 14.30p 14.30p 0
21/07/2003 14.25p 14.30p 14.25p 14.30p 68870
18/07/2003 14.10p 14.10p 14.10p 14.10p 21000
17/07/2003 14.10p 14.10p 14.10p 14.10p 1500000
16/07/2003 14.00p 14.10p 14.00p 14.10p 0
15/07/2003 13.95p 14.00p 13.95p 13.95p 71020
14/07/2003 13.85p 14.10p 13.85p 13.95p 128560
11/07/2003 13.70p 13.83p 13.70p 13.83p 0
10/07/2003 13.70p 13.70p 13.70p 13.70p 0
09/07/2003 13.50p 13.65p 13.50p 13.65p 76000
08/07/2003 13.40p 13.40p 13.40p 13.40p 380
07/07/2003 13.35p 13.35p 13.35p 13.35p 41720
04/07/2003 13.25p 13.30p 13.25p 13.30p 2400
03/07/2003 13.15p 13.15p 13.15p 13.15p 118650
02/07/2003 13.05p 13.10p 13.05p 13.10p 90000
01/07/2003 13.00p 13.00p 12.95p 12.95p 40000
30/06/2003 13.05p 13.05p 13.05p 13.05p 24680
27/06/2003 13.05p 13.05p 13.05p 13.05p 0
26/06/2003 13.05p 13.05p 13.00p 13.00p 8000
25/06/2003 13.10p 13.10p 13.10p 13.10p 0
24/06/2003 13.20p 13.20p 13.10p 13.10p 0
23/06/2003 13.25p 13.25p 13.25p 13.25p 77920
20/06/2003 13.30p 13.35p 13.30p 13.30p 0
19/06/2003 13.35p 13.35p 13.35p 13.35p 0
18/06/2003 13.40p 13.40p 13.35p 13.35p 21280
17/06/2003 13.30p 13.35p 13.30p 13.35p 50500
16/06/2003 13.20p 13.20p 13.20p 13.20p 40900
13/06/2003 13.20p 13.20p 13.20p 13.20p 45000
12/06/2003 13.20p 13.20p 13.20p 13.20p 102040
11/06/2003 13.15p 13.20p 13.15p 13.15p 3540
10/06/2003 13.20p 13.20p 13.15p 13.15p 20000
09/06/2003 13.15p 13.15p 13.15p 13.15p 263640
06/06/2003 13.00p 13.20p 13.00p 13.20p 67600
05/06/2003 13.00p 13.00p 13.00p 13.00p 12250
04/06/2003 12.95p 13.00p 12.95p 13.00p 0
03/06/2003 13.20p 13.20p 13.20p 13.20p 1000000
02/06/2003 13.30p 13.30p 13.25p 13.25p 33290
30/05/2003 13.20p 13.25p 13.20p 13.25p 100000
29/05/2003 13.15p 13.15p 13.15p 13.15p 250000
28/05/2003 13.10p 13.10p 13.10p 13.10p 12000
27/05/2003 12.90p 12.90p 12.90p 12.90p 35550
23/05/2003 12.95p 12.95p 12.95p 12.95p 60000
22/05/2003 12.90p 12.90p 12.90p 12.90p 0
21/05/2003 12.90p 12.90p 12.90p 12.90p 511680
20/05/2003 12.85p 12.90p 12.85p 12.90p 7270
19/05/2003 13.10p 13.10p 12.90p 12.90p 269310
16/05/2003 12.80p 13.12p 12.80p 13.12p 200000
15/05/2003 12.65p 12.75p 12.65p 12.75p 100000
14/05/2003 12.55p 12.60p 12.55p 12.60p 58630
13/05/2003 12.33p 12.50p 12.33p 12.50p 30000
12/05/2003 12.15p 12.25p 12.15p 12.25p 159720
09/05/2003 12.10p 12.10p 12.10p 12.10p 90000
08/05/2003 12.10p 12.10p 12.10p 12.10p 57500
07/05/2003 11.85p 12.10p 11.85p 12.10p 63240
06/05/2003 11.65p 11.80p 11.65p 11.80p 35000
02/05/2003 11.48p 11.60p 11.48p 11.60p 0
01/05/2003 11.45p 11.45p 11.45p 11.45p 0
30/04/2003 11.40p 11.45p 11.40p 11.45p 0
29/04/2003 11.30p 11.35p 11.30p 11.35p 11650
28/04/2003 11.25p 11.25p 11.25p 11.25p 60010
25/04/2003 11.25p 11.25p 11.25p 11.25p 66620
24/04/2003 11.30p 11.30p 11.30p 11.30p 0
23/04/2003 11.15p 11.30p 11.15p 11.30p 25500
22/04/2003 11.10p 11.10p 11.10p 11.10p 49160
17/04/2003 11.10p 11.10p 11.10p 11.10p 16270
16/04/2003 11.05p 11.10p 11.05p 11.10p 870
15/04/2003 10.90p 11.00p 10.90p 11.00p 70680
14/04/2003 10.85p 10.85p 10.85p 10.85p 122240
11/04/2003 10.85p 10.85p 10.85p 10.85p 0
10/04/2003 10.80p 10.80p 10.80p 10.80p 549870
09/04/2003 10.80p 10.80p 10.80p 10.80p 0
08/04/2003 10.90p 10.90p 10.90p 10.90p 44750
07/04/2003 10.75p 10.95p 10.75p 10.95p 152870
04/04/2003 10.70p 10.70p 10.70p 10.70p 26370
03/04/2003 10.70p 10.70p 10.70p 10.70p 28000
02/04/2003 10.70p 10.70p 10.70p 10.70p 225000
01/04/2003 10.65p 10.65p 10.65p 10.65p 40000
31/03/2003 10.55p 10.60p 10.55p 10.60p 857060
28/03/2003 10.30p 10.45p 10.30p 10.45p 130000
27/03/2003 10.20p 10.20p 10.20p 10.20p 20000
26/03/2003 10.10p 10.15p 10.10p 10.15p 40000
25/03/2003 10.00p 10.05p 10.00p 10.05p 500000
24/03/2003 9.95p 9.95p 9.95p 9.95p 130610
21/03/2003 9.90p 9.90p 9.90p 9.90p 152740
20/03/2003 9.90p 9.90p 9.90p 9.90p 207820
19/03/2003 9.85p 9.85p 9.85p 9.85p 0
18/03/2003 9.85p 9.85p 9.85p 9.85p 700720
17/03/2003 9.85p 9.85p 9.85p 9.85p 286230
14/03/2003 9.85p 9.85p 9.85p 9.85p 64890
13/03/2003 9.85p 9.85p 9.85p 9.85p 0
12/03/2003 9.85p 9.85p 9.85p 9.85p 23540
11/03/2003 9.85p 9.85p 9.85p 9.85p 0
10/03/2003 9.85p 9.85p 9.85p 9.85p 153820
07/03/2003 10.00p 10.00p 9.80p 9.80p 14460
06/03/2003 10.00p 10.05p 10.00p 10.05p 0
05/03/2003 10.13p 10.13p 10.05p 10.05p 0
04/03/2003 10.35p 10.35p 10.20p 10.20p 71050
03/03/2003 10.38p 10.38p 10.38p 10.38p 804860
28/02/2003 10.38p 10.38p 10.38p 10.38p 73140
27/02/2003 10.40p 10.40p 10.38p 10.38p 0
26/02/2003 10.63p 10.63p 10.45p 10.45p 17270
25/02/2003 10.73p 10.73p 10.63p 10.73p 150000
24/02/2003 10.75p 10.75p 10.75p 10.75p 56520
21/02/2003 10.75p 10.75p 10.75p 10.75p 62500
20/02/2003 10.75p 10.75p 10.75p 10.75p 1910
19/02/2003 10.75p 10.75p 10.75p 10.75p 6930
18/02/2003 10.75p 10.75p 10.75p 10.75p 1070
17/02/2003 10.75p 10.75p 10.65p 10.75p 32690
14/02/2003 10.75p 10.75p 10.75p 10.75p 50300
13/02/2003 10.75p 10.75p 10.75p 10.75p 20000
12/02/2003 10.75p 10.75p 10.75p 10.75p 0
11/02/2003 10.75p 10.75p 10.75p 10.75p 0
10/02/2003 10.75p 10.75p 10.75p 10.75p 54470
07/02/2003 10.75p 10.75p 10.75p 10.75p 55090
06/02/2003 10.75p 10.75p 10.75p 10.75p 0
05/02/2003 10.80p 10.80p 10.80p 10.80p 0
04/02/2003 10.80p 10.80p 10.80p 10.80p 11300
03/02/2003 10.80p 10.80p 10.80p 10.80p 0
31/01/2003 10.80p 10.80p 10.80p 10.80p 0
30/01/2003 10.80p 10.80p 10.80p 10.80p 0
29/01/2003 10.80p 10.80p 10.80p 10.80p 0
28/01/2003 10.75p 10.80p 10.75p 10.80p 0
27/01/2003 11.00p 11.00p 10.70p 10.70p 48880
24/01/2003 11.10p 11.10p 11.05p 11.05p 80000

*Close Price adjusted for both dividends and splits