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
11/04/2002 15.70p 15.70p 15.70p 15.70p 9000
10/04/2002 15.70p 15.70p 15.70p 15.70p 10071660
09/04/2002 15.75p 15.75p 15.75p 15.75p 0
08/04/2002 15.70p 15.70p 15.70p 15.70p 169750
05/04/2002 15.70p 15.70p 15.70p 15.70p 26930
04/04/2002 15.70p 15.70p 15.70p 15.70p 95000
03/04/2002 15.75p 15.75p 15.75p 15.75p 4295000
02/04/2002 15.75p 15.75p 15.75p 15.75p 1116640
01/04/2002 15.75p 15.75p 15.75p 15.75p 0
29/03/2002 15.75p 15.75p 15.75p 15.75p 0
28/03/2002 15.75p 15.75p 15.75p 15.75p 188110
27/03/2002 15.75p 15.75p 15.75p 15.75p 28170
26/03/2002 15.75p 15.75p 15.75p 15.75p 14000
25/03/2002 15.75p 15.75p 15.75p 15.75p 183920
22/03/2002 15.75p 15.75p 15.75p 15.75p 87000
21/03/2002 15.75p 15.75p 15.75p 15.75p 0
20/03/2002 15.70p 15.70p 15.70p 15.70p 4800
19/03/2002 15.60p 15.60p 15.60p 15.60p 0
18/03/2002 15.60p 15.60p 15.60p 15.60p 183720
15/03/2002 15.60p 15.60p 15.60p 15.60p 20000
14/03/2002 15.60p 15.60p 15.60p 15.60p 29330
13/03/2002 15.60p 15.60p 15.60p 15.60p 2360
12/03/2002 15.60p 15.60p 15.60p 15.60p 0
11/03/2002 15.60p 15.60p 15.60p 15.60p 32700
08/03/2002 15.55p 15.55p 15.55p 15.55p 0
07/03/2002 15.55p 15.55p 15.55p 15.55p 1070
06/03/2002 15.55p 15.55p 15.55p 15.55p 0
05/03/2002 15.55p 15.55p 15.55p 15.55p 0
04/03/2002 15.35p 15.35p 15.35p 15.35p 338720
01/03/2002 15.35p 15.35p 15.35p 15.35p 0
28/02/2002 15.35p 15.35p 15.35p 15.35p 410
27/02/2002 15.35p 15.35p 15.35p 15.35p 0
26/02/2002 15.40p 15.40p 15.40p 15.40p 0
25/02/2002 15.35p 15.35p 15.35p 15.35p 140580
22/02/2002 15.35p 15.35p 15.35p 15.35p 872810
21/02/2002 15.40p 15.40p 15.40p 15.40p 21760
20/02/2002 15.40p 15.40p 15.40p 15.40p 389500
19/02/2002 15.50p 15.50p 15.50p 15.50p 0
18/02/2002 15.55p 15.55p 15.55p 15.55p 234930
15/02/2002 15.55p 15.55p 15.55p 15.55p 37605528
14/02/2002 15.55p 15.55p 15.55p 15.55p 51510
13/02/2002 15.50p 15.50p 15.50p 15.50p 40130
12/02/2002 15.65p 15.65p 15.65p 15.65p 0
11/02/2002 15.65p 15.65p 15.65p 15.65p 37480
08/02/2002 15.65p 15.65p 15.65p 15.65p 0
07/02/2002 15.65p 15.65p 15.65p 15.65p 1730
06/02/2002 15.70p 15.70p 15.70p 15.70p 10000
05/02/2002 15.85p 15.85p 15.85p 15.85p 16610
04/02/2002 16.15p 16.15p 16.15p 16.15p 64690
01/02/2002 16.35p 16.35p 16.35p 16.35p 8900000
31/01/2002 16.35p 16.35p 16.35p 16.35p 7500
30/01/2002 16.40p 16.40p 16.40p 16.40p 77710
29/01/2002 16.60p 16.60p 16.60p 16.60p 25800
28/01/2002 16.60p 16.60p 16.60p 16.60p 15940
25/01/2002 16.70p 16.70p 16.70p 16.70p 41000
24/01/2002 16.70p 16.70p 16.70p 16.70p 56000
23/01/2002 16.70p 16.70p 16.70p 16.70p 106400
22/01/2002 16.70p 16.70p 16.70p 16.70p 5000000
21/01/2002 16.70p 16.70p 16.70p 16.70p 23390
18/01/2002 16.75p 16.75p 16.75p 16.75p 2000
17/01/2002 16.75p 16.75p 16.75p 16.75p 19230
16/01/2002 16.80p 16.80p 16.80p 16.80p 210800
15/01/2002 16.85p 16.85p 16.85p 16.85p 110000
14/01/2002 16.95p 16.95p 16.95p 16.95p 99110
11/01/2002 17.00p 17.00p 17.00p 17.00p 43930
10/01/2002 16.95p 16.95p 16.95p 16.95p 10380
09/01/2002 16.95p 16.95p 16.95p 16.95p 60740
08/01/2002 16.95p 16.95p 16.95p 16.95p 12530
07/01/2002 16.95p 16.95p 16.95p 16.95p 52590
04/01/2002 16.90p 16.90p 16.90p 16.90p 9840
03/01/2002 16.90p 16.90p 16.90p 16.90p 0
02/01/2002 16.60p 16.60p 16.60p 16.60p 22370
01/01/2002 16.55p 16.55p 16.55p 16.55p 0
31/12/2001 16.55p 16.55p 16.55p 16.55p 890
28/12/2001 16.55p 16.55p 16.55p 16.55p 0
27/12/2001 16.55p 16.55p 16.55p 16.55p 9800
26/12/2001 16.60p 16.60p 16.60p 16.60p 0
25/12/2001 16.60p 16.60p 16.60p 16.60p 0
24/12/2001 16.60p 16.60p 16.60p 16.60p 33290
21/12/2001 16.60p 16.60p 16.60p 16.60p 250000
20/12/2001 16.65p 16.65p 16.65p 16.65p 0
19/12/2001 16.65p 16.65p 16.65p 16.65p 246660
18/12/2001 16.65p 16.65p 16.65p 16.65p 500000
17/12/2001 16.65p 16.65p 16.65p 16.65p 48560
14/12/2001 16.65p 16.65p 16.65p 16.65p 40910
13/12/2001 16.65p 16.65p 16.65p 16.65p 500000
12/12/2001 16.65p 16.65p 16.65p 16.65p 119080
11/12/2001 16.60p 16.60p 16.60p 16.60p 15150
10/12/2001 16.60p 16.60p 16.60p 16.60p 820
07/12/2001 16.75p 16.75p 16.75p 16.75p 1060
06/12/2001 16.75p 16.75p 16.75p 16.75p 10000
05/12/2001 16.65p 16.65p 16.65p 16.65p 410320
04/12/2001 16.60p 16.60p 16.60p 16.60p 2460
03/12/2001 16.60p 16.60p 16.60p 16.60p 57040
30/11/2001 16.75p 16.75p 16.75p 16.75p 0
29/11/2001 16.75p 16.75p 16.75p 16.75p 0
28/11/2001 16.85p 16.85p 16.85p 16.85p 32880
27/11/2001 16.85p 16.85p 16.85p 16.85p 19600
26/11/2001 16.85p 16.85p 16.85p 16.85p 88500
23/11/2001 16.85p 16.85p 16.85p 16.85p 0
22/11/2001 17.00p 17.00p 17.00p 17.00p 0
21/11/2001 17.05p 17.05p 17.05p 17.05p 12830
20/11/2001 17.20p 17.20p 17.20p 17.20p 16500
19/11/2001 17.20p 17.20p 17.20p 17.20p 38280
16/11/2001 17.00p 17.00p 17.00p 17.00p 55130
15/11/2001 16.85p 16.85p 16.85p 16.85p 1730
14/11/2001 16.35p 16.35p 16.35p 16.35p 125380
13/11/2001 15.80p 15.80p 15.80p 15.80p 10000
12/11/2001 15.45p 15.45p 15.45p 15.45p 27860
09/11/2001 15.45p 15.45p 15.45p 15.45p 5018570
08/11/2001 15.40p 15.40p 15.40p 15.40p 102700
07/11/2001 15.30p 15.30p 15.30p 15.30p 70490
06/11/2001 15.30p 15.30p 15.30p 15.30p 5006000
05/11/2001 15.30p 15.30p 15.30p 15.30p 119170
02/11/2001 15.35p 15.35p 15.35p 15.35p 0
01/11/2001 15.40p 15.40p 15.40p 15.40p 0
31/10/2001 15.40p 15.40p 15.40p 15.40p 20070
30/10/2001 15.50p 15.50p 15.50p 15.50p 0
29/10/2001 15.75p 15.75p 15.75p 15.75p 519600
26/10/2001 15.75p 15.75p 15.75p 15.75p 2500
25/10/2001 15.75p 15.75p 15.75p 15.75p 28000
24/10/2001 15.75p 15.75p 15.75p 15.75p 135360
23/10/2001 15.70p 15.70p 15.70p 15.70p 471330
22/10/2001 15.30p 15.30p 15.30p 15.30p 23180
19/10/2001 15.30p 15.30p 15.30p 15.30p 0
18/10/2001 15.60p 15.60p 15.60p 15.60p 0
17/10/2001 15.65p 15.65p 15.65p 15.65p 122060
16/10/2001 15.25p 15.25p 15.25p 15.25p 0
15/10/2001 14.95p 14.95p 14.95p 14.95p 595760
12/10/2001 14.85p 14.85p 14.85p 14.85p 43110
11/10/2001 14.80p 14.80p 14.80p 14.80p 43000
10/10/2001 14.60p 14.60p 14.60p 14.60p 154250
09/10/2001 14.45p 14.45p 14.45p 14.45p 283560
08/10/2001 14.60p 14.60p 14.60p 14.60p 60000
05/10/2001 14.70p 14.70p 14.70p 14.70p 0
04/10/2001 14.70p 14.70p 14.70p 14.70p 8540
03/10/2001 14.45p 14.45p 14.45p 14.45p 50610
02/10/2001 14.60p 14.60p 14.60p 14.60p 25000
01/10/2001 14.60p 14.60p 14.60p 14.60p 17340
28/09/2001 14.60p 14.60p 14.60p 14.60p 0
27/09/2001 14.40p 14.40p 14.40p 14.40p 1500
26/09/2001 14.40p 14.40p 14.40p 14.40p 61710
25/09/2001 14.20p 14.20p 14.20p 14.20p 59000
24/09/2001 13.45p 13.45p 13.45p 13.45p 79500
21/09/2001 13.20p 13.20p 13.20p 13.20p 0
20/09/2001 14.05p 14.05p 14.05p 14.05p 828460
19/09/2001 14.60p 14.60p 14.60p 14.60p 265630
18/09/2001 15.25p 15.25p 15.25p 15.25p 107500
17/09/2001 15.40p 15.40p 15.40p 15.40p 34110
14/09/2001 15.65p 15.65p 15.65p 15.65p 72650
13/09/2001 15.85p 15.85p 15.85p 15.85p 0
12/09/2001 15.95p 15.95p 15.95p 15.95p 1063280
11/09/2001 16.25p 16.25p 16.25p 16.25p 445000
10/09/2001 16.65p 16.65p 16.65p 16.65p 15830
07/09/2001 16.95p 16.95p 16.95p 16.95p 2620
06/09/2001 17.45p 17.45p 17.45p 17.45p 22910
05/09/2001 17.45p 17.45p 17.45p 17.45p 112570
04/09/2001 17.60p 17.60p 17.60p 17.60p 14000
03/09/2001 17.65p 17.65p 17.65p 17.65p 100270
31/08/2001 17.80p 17.80p 17.80p 17.80p 124910
30/08/2001 17.80p 17.80p 17.80p 17.80p 100000
29/08/2001 17.80p 17.80p 17.80p 17.80p 77030
28/08/2001 17.80p 17.80p 17.80p 17.80p 87280
27/08/2001 17.80p 17.80p 17.80p 17.80p 0
24/08/2001 17.80p 17.80p 17.80p 17.80p 0
23/08/2001 17.80p 17.80p 17.80p 17.80p 10000
22/08/2001 17.80p 17.80p 17.80p 17.80p 206810
21/08/2001 17.80p 17.80p 17.80p 17.80p 6890
20/08/2001 17.80p 17.80p 17.80p 17.80p 570
17/08/2001 17.80p 17.80p 17.80p 17.80p 0
16/08/2001 17.80p 17.80p 17.80p 17.80p 0
15/08/2001 17.80p 17.80p 17.80p 17.80p 242930
14/08/2001 17.85p 17.85p 17.85p 17.85p 74230
13/08/2001 17.80p 17.80p 17.80p 17.80p 22290
10/08/2001 17.80p 17.80p 17.80p 17.80p 0
09/08/2001 17.75p 17.75p 17.75p 17.75p 3600
08/08/2001 17.75p 17.75p 17.75p 17.75p 153680
07/08/2001 17.75p 17.75p 17.75p 17.75p 119500
06/08/2001 17.70p 17.70p 17.70p 17.70p 13840
03/08/2001 17.70p 17.70p 17.70p 17.70p 48360
02/08/2001 17.70p 17.70p 17.70p 17.70p 51910
01/08/2001 17.25p 17.25p 17.25p 17.25p 12000
31/07/2001 16.85p 16.85p 16.85p 16.85p 0
30/07/2001 16.60p 16.60p 16.60p 16.60p 45210
27/07/2001 16.50p 16.50p 16.50p 16.50p 17190
26/07/2001 16.50p 16.50p 16.50p 16.50p 1340000
25/07/2001 16.30p 16.30p 16.30p 16.30p 56610
24/07/2001 17.20p 17.20p 17.20p 17.20p 81820
23/07/2001 17.20p 17.20p 17.20p 17.20p 78220
20/07/2001 17.20p 17.20p 17.20p 17.20p 0
19/07/2001 17.20p 17.20p 17.20p 17.20p 5000
18/07/2001 17.20p 17.20p 17.20p 17.20p 173550
17/07/2001 17.35p 17.35p 17.35p 17.35p 313670
16/07/2001 17.40p 17.40p 17.40p 17.40p 76320
13/07/2001 17.40p 17.40p 17.40p 17.40p 0
12/07/2001 17.40p 17.40p 17.40p 17.40p 42900
11/07/2001 17.40p 17.40p 17.40p 17.40p 131840
10/07/2001 17.50p 17.50p 17.50p 17.50p 1017400
09/07/2001 17.50p 17.50p 17.50p 17.50p 128950
06/07/2001 17.55p 17.55p 17.55p 17.55p 3570

*Close Price adjusted for both dividends and splits