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
31/05/2024 143.00p 143.96p 140.50p 142.50p 60972
30/05/2024 142.50p 143.50p 141.54p 142.50p 77697
29/05/2024 143.00p 145.50p 141.75p 142.50p 152149
28/05/2024 144.50p 145.00p 141.00p 145.00p 423635
24/05/2024 141.50p 145.00p 141.45p 143.50p 158554
23/05/2024 143.50p 145.32p 142.80p 144.50p 168020
22/05/2024 140.00p 145.00p 140.00p 144.00p 222716
21/05/2024 142.50p 144.50p 141.31p 144.00p 304228
20/05/2024 142.00p 143.38p 140.86p 143.00p 293670
17/05/2024 140.00p 143.00p 140.00p 142.00p 79207
16/05/2024 142.50p 144.00p 141.83p 143.50p 238540
15/05/2024 143.00p 144.00p 141.80p 143.00p 228379
14/05/2024 141.50p 142.50p 140.44p 141.50p 121271
13/05/2024 142.00p 142.67p 141.00p 141.00p 190560
10/05/2024 140.00p 142.50p 137.95p 142.50p 148230
09/05/2024 142.00p 142.00p 138.02p 140.50p 361150
08/05/2024 138.50p 140.29p 138.00p 139.50p 229383
07/05/2024 138.00p 139.50p 134.75p 138.50p 392177
03/05/2024 135.50p 139.02p 134.50p 137.50p 228960
02/05/2024 135.00p 138.00p 135.00p 136.00p 157639
01/05/2024 135.50p 137.50p 134.21p 137.50p 84915
30/04/2024 135.50p 137.50p 135.45p 136.50p 322143
29/04/2024 138.50p 139.76p 136.63p 137.50p 159083
26/04/2024 136.50p 138.00p 136.00p 137.50p 158269
25/04/2024 135.00p 136.00p 133.63p 135.50p 256497
24/04/2024 136.00p 137.50p 134.00p 136.50p 271672
23/04/2024 135.50p 137.00p 133.72p 136.00p 362642
22/04/2024 134.00p 137.00p 134.00p 135.50p 103042
19/04/2024 133.00p 134.50p 132.57p 133.50p 65411
18/04/2024 134.00p 137.00p 133.68p 134.50p 62222
17/04/2024 134.50p 137.50p 134.50p 135.00p 153916
16/04/2024 136.00p 137.50p 134.47p 135.00p 222795
15/04/2024 137.00p 140.00p 137.00p 137.50p 88161
12/04/2024 140.50p 140.50p 137.80p 139.00p 441704
11/04/2024 140.00p 140.24p 138.25p 139.00p 242730
10/04/2024 140.00p 142.50p 139.00p 140.00p 381727
09/04/2024 141.00p 142.00p 139.50p 140.50p 1665312
08/04/2024 143.00p 143.00p 139.00p 141.00p 326708
05/04/2024 142.50p 142.50p 140.00p 141.00p 168496
04/04/2024 141.00p 142.73p 137.00p 142.50p 498786
03/04/2024 140.00p 141.50p 139.60p 140.00p 143198
02/04/2024 141.50p 144.50p 140.00p 140.00p 218042
28/03/2024 142.00p 143.72p 141.60p 142.50p 424428
27/03/2024 141.80p 142.86p 140.69p 142.00p 496746
26/03/2024 140.00p 142.80p 139.60p 142.00p 621495
25/03/2024 141.40p 142.80p 139.95p 141.60p 611935
22/03/2024 143.20p 143.20p 139.26p 142.20p 135045
21/03/2024 142.20p 142.42p 140.71p 142.00p 654952
20/03/2024 140.00p 140.80p 140.00p 140.70p 422428
19/03/2024 140.00p 142.00p 137.20p 140.80p 587274
18/03/2024 142.20p 142.20p 138.68p 140.60p 384169
15/03/2024 138.20p 143.00p 136.40p 143.00p 649265
14/03/2024 140.20p 141.91p 139.37p 141.20p 571020
13/03/2024 137.00p 141.60p 136.80p 140.40p 395650
12/03/2024 139.60p 140.72p 138.63p 140.30p 282128
11/03/2024 138.40p 141.80p 138.00p 138.40p 239282
08/03/2024 141.40p 141.40p 140.60p 140.60p 107066
07/03/2024 140.40p 141.20p 139.40p 140.40p 226109
06/03/2024 139.60p 140.23p 136.40p 140.00p 132614
05/03/2024 139.80p 140.15p 136.40p 138.90p 202975
04/03/2024 138.00p 140.04p 137.16p 140.00p 339100
01/03/2024 134.40p 138.88p 134.40p 138.60p 313007
29/02/2024 136.40p 137.40p 135.24p 136.80p 203283
28/02/2024 136.80p 137.00p 134.20p 136.60p 188027
27/02/2024 136.00p 137.20p 135.40p 135.40p 151181
26/02/2024 134.20p 137.20p 134.20p 136.20p 406230
23/02/2024 135.20p 136.51p 133.70p 134.80p 369185
22/02/2024 135.80p 136.14p 133.94p 135.60p 213409
21/02/2024 133.60p 134.80p 133.10p 133.60p 287029
20/02/2024 132.40p 135.80p 132.40p 133.60p 204920
19/02/2024 134.80p 135.80p 134.00p 135.40p 247439
16/02/2024 134.40p 136.00p 133.39p 135.00p 359987
15/02/2024 134.00p 135.40p 133.63p 133.80p 236450
14/02/2024 134.00p 134.20p 131.84p 132.80p 134014
13/02/2024 133.80p 134.20p 131.20p 132.20p 424212
12/02/2024 134.00p 134.40p 133.00p 133.80p 503835
09/02/2024 132.40p 133.55p 131.09p 133.00p 424621
08/02/2024 131.80p 133.00p 130.32p 131.80p 169566
07/02/2024 130.60p 131.40p 130.22p 130.60p 131383
06/02/2024 130.80p 131.72p 130.20p 130.20p 335570
05/02/2024 132.00p 132.40p 129.60p 130.00p 381274
02/02/2024 131.20p 132.20p 130.18p 132.00p 238821
01/02/2024 130.60p 132.20p 129.67p 130.60p 217324
31/01/2024 130.20p 131.80p 129.20p 130.20p 93666
30/01/2024 128.80p 132.00p 128.80p 129.80p 362717
29/01/2024 129.00p 131.74p 127.80p 129.00p 652975
26/01/2024 129.40p 130.80p 127.00p 130.20p 390165
25/01/2024 129.80p 130.31p 126.00p 129.20p 501041
24/01/2024 128.00p 129.60p 126.96p 128.80p 202353
23/01/2024 126.00p 127.40p 126.00p 127.00p 466539
22/01/2024 126.00p 129.80p 126.00p 126.40p 985979
19/01/2024 128.20p 128.20p 125.09p 126.00p 144191
18/01/2024 123.80p 126.86p 123.60p 126.00p 975580
17/01/2024 126.00p 126.40p 125.13p 126.40p 233251
16/01/2024 127.80p 129.80p 126.60p 127.40p 397302
15/01/2024 127.80p 131.80p 127.80p 128.40p 336086
12/01/2024 128.40p 131.80p 128.40p 129.20p 577545
11/01/2024 128.80p 131.40p 126.80p 128.40p 167627
10/01/2024 129.60p 129.80p 126.00p 128.40p 210445
09/01/2024 128.80p 130.77p 127.30p 127.90p 161637
08/01/2024 127.60p 128.63p 126.26p 128.00p 306336
05/01/2024 128.20p 131.80p 127.80p 128.20p 106447
04/01/2024 131.60p 135.81p 129.20p 130.50p 132208
03/01/2024 132.40p 135.93p 131.06p 131.20p 257393
02/01/2024 133.80p 136.80p 133.08p 134.20p 224171
29/12/2023 134.60p 137.87p 133.13p 136.00p 129001
28/12/2023 134.20p 136.40p 132.00p 132.00p 221006
27/12/2023 133.80p 135.66p 132.40p 134.80p 148638
22/12/2023 132.00p 134.16p 130.92p 132.40p 163494
21/12/2023 136.00p 136.00p 131.56p 135.80p 219973
20/12/2023 135.00p 136.00p 133.28p 134.60p 342627
19/12/2023 134.00p 135.00p 130.60p 135.00p 173275
18/12/2023 133.80p 133.80p 131.80p 133.60p 269359
15/12/2023 131.60p 133.20p 129.03p 132.00p 264941
14/12/2023 129.60p 131.60p 128.60p 131.40p 651221
13/12/2023 129.00p 129.20p 125.63p 128.20p 252695
12/12/2023 127.40p 128.18p 125.87p 127.00p 187379
11/12/2023 126.60p 127.60p 124.62p 127.60p 135949
08/12/2023 127.40p 128.31p 124.54p 128.00p 143374
07/12/2023 123.80p 127.00p 123.80p 126.80p 84939
06/12/2023 125.40p 126.79p 124.60p 126.60p 135432
05/12/2023 123.20p 126.00p 120.80p 125.10p 189438
04/12/2023 123.00p 125.10p 121.82p 124.40p 271775
01/12/2023 121.60p 124.00p 120.80p 123.00p 164687
30/11/2023 120.80p 124.80p 120.80p 123.20p 147944
29/11/2023 122.20p 123.40p 121.48p 122.80p 145320
28/11/2023 120.60p 123.20p 120.60p 122.40p 162947
27/11/2023 123.40p 123.80p 120.80p 122.80p 227224
24/11/2023 122.80p 123.19p 122.24p 122.40p 181654
23/11/2023 121.60p 123.30p 121.60p 122.60p 87468
22/11/2023 122.60p 123.60p 121.51p 123.60p 76374
21/11/2023 122.80p 122.80p 121.53p 122.40p 222487
20/11/2023 122.00p 123.00p 120.70p 122.20p 125782
17/11/2023 121.00p 122.00p 120.50p 122.00p 258814
16/11/2023 121.40p 121.54p 120.00p 120.70p 91882
15/11/2023 120.80p 121.94p 117.80p 121.00p 280910
14/11/2023 116.20p 119.84p 114.53p 119.00p 267983
13/11/2023 116.60p 118.00p 116.60p 116.80p 713946
10/11/2023 115.80p 116.60p 114.20p 116.20p 1738289
09/11/2023 112.20p 117.40p 112.20p 117.20p 117683
08/11/2023 112.20p 115.00p 111.69p 115.00p 182730
07/11/2023 113.80p 114.60p 112.40p 113.80p 249240
06/11/2023 112.20p 114.00p 112.20p 114.00p 163923
03/11/2023 112.40p 114.00p 112.40p 114.00p 106877
02/11/2023 107.00p 113.40p 107.00p 113.00p 283028
01/11/2023 107.00p 108.40p 106.46p 108.40p 216237
31/10/2023 107.60p 108.19p 106.77p 108.00p 133850
30/10/2023 108.40p 110.40p 107.20p 107.20p 179762
27/10/2023 107.00p 110.40p 106.72p 110.40p 161297
26/10/2023 108.00p 108.60p 106.00p 108.20p 704476
25/10/2023 108.20p 110.30p 108.20p 109.80p 176712
24/10/2023 109.00p 110.60p 108.48p 110.60p 287833
23/10/2023 108.40p 113.80p 108.10p 110.00p 209079
20/10/2023 112.40p 116.80p 109.00p 109.00p 214883
19/10/2023 115.00p 115.00p 112.18p 112.80p 149515
18/10/2023 114.00p 117.10p 112.00p 113.40p 171333
17/10/2023 115.80p 119.93p 114.10p 115.20p 122253
16/10/2023 114.20p 118.00p 114.20p 115.20p 530687
13/10/2023 115.20p 118.40p 114.30p 115.20p 423292
12/10/2023 114.40p 119.02p 114.40p 117.80p 304822
11/10/2023 114.80p 118.20p 114.20p 118.20p 357940
10/10/2023 117.60p 120.60p 114.93p 117.60p 234553
09/10/2023 115.60p 117.80p 115.60p 115.80p 140417
06/10/2023 115.80p 118.00p 115.02p 117.30p 450075
05/10/2023 117.00p 117.66p 115.40p 116.20p 171551
04/10/2023 114.60p 116.00p 114.60p 115.00p 231975
03/10/2023 117.60p 118.00p 116.46p 116.60p 80354
02/10/2023 118.60p 119.78p 116.40p 117.40p 605308
29/09/2023 117.80p 120.40p 117.80p 119.40p 145346
28/09/2023 117.40p 121.00p 116.40p 117.80p 163267
27/09/2023 119.20p 120.07p 117.80p 117.80p 96287
26/09/2023 119.60p 122.01p 118.20p 119.20p 65431
25/09/2023 120.00p 122.00p 119.35p 119.60p 224268
22/09/2023 122.20p 124.80p 119.20p 119.20p 93120
21/09/2023 122.80p 124.00p 119.40p 123.60p 350127
20/09/2023 121.80p 123.60p 121.70p 123.60p 115710
19/09/2023 122.00p 122.06p 120.00p 121.60p 274481
18/09/2023 123.00p 123.40p 121.00p 121.00p 217068
15/09/2023 123.80p 124.40p 122.60p 122.60p 258443
14/09/2023 123.20p 124.20p 122.34p 124.20p 309277
13/09/2023 124.00p 124.00p 123.00p 123.20p 533310
12/09/2023 126.20p 126.80p 123.00p 124.40p 544136
11/09/2023 125.00p 129.60p 125.00p 126.40p 402797
08/09/2023 127.40p 127.80p 126.50p 127.20p 209638
07/09/2023 125.00p 128.90p 125.00p 127.80p 159396
06/09/2023 126.60p 128.40p 125.42p 128.40p 278396
05/09/2023 126.20p 130.00p 126.20p 127.40p 66233
04/09/2023 128.80p 129.80p 126.50p 128.60p 281918
01/09/2023 128.40p 129.40p 128.00p 129.20p 244716
31/08/2023 128.80p 129.80p 128.20p 129.20p 271896
30/08/2023 128.40p 129.80p 127.60p 128.60p 352956
29/08/2023 126.40p 130.00p 126.40p 128.40p 318447
25/08/2023 130.00p 130.00p 125.68p 125.80p 160716
24/08/2023 127.20p 128.60p 125.60p 126.40p 420322
23/08/2023 126.20p 127.40p 124.90p 127.40p 220655
22/08/2023 126.40p 127.20p 125.58p 125.80p 158703
21/08/2023 125.80p 129.80p 125.20p 126.20p 604644
18/08/2023 126.00p 127.40p 125.00p 125.20p 215075
17/08/2023 130.00p 130.00p 126.81p 127.00p 589206
16/08/2023 131.00p 131.40p 130.00p 130.60p 231346

*Close Price adjusted for both dividends and splits