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
19/06/2020 117.50p 117.50p 114.00p 117.50p 170780
18/06/2020 112.00p 115.00p 111.16p 114.00p 837660
17/06/2020 111.50p 115.75p 111.50p 115.75p 1094160
16/06/2020 114.50p 118.40p 111.00p 112.50p 637650
15/06/2020 109.50p 113.96p 107.00p 111.00p 538900
12/06/2020 116.50p 117.00p 109.05p 115.50p 415050
11/06/2020 117.50p 121.10p 112.00p 116.50p 433120
10/06/2020 120.50p 125.00p 119.50p 121.50p 366520
09/06/2020 127.50p 130.00p 120.50p 123.00p 509850
08/06/2020 131.00p 131.00p 126.23p 129.50p 440710
05/06/2020 130.00p 131.00p 125.00p 128.00p 521670
04/06/2020 123.50p 129.40p 123.50p 125.00p 311220
03/06/2020 121.50p 126.50p 121.00p 126.50p 232050
02/06/2020 117.00p 122.50p 116.50p 121.50p 196260
01/06/2020 114.50p 122.77p 114.00p 118.00p 552750
29/05/2020 113.50p 118.74p 112.76p 114.75p 181350
28/05/2020 113.50p 118.30p 113.00p 117.50p 186520
27/05/2020 112.00p 117.95p 112.00p 113.50p 289220
26/05/2020 111.50p 116.50p 109.24p 112.75p 248830
22/05/2020 104.00p 109.50p 104.00p 109.00p 103810
21/05/2020 107.00p 110.79p 107.00p 108.50p 141750
20/05/2020 108.00p 111.00p 106.96p 111.00p 237160
19/05/2020 111.00p 111.00p 106.60p 107.00p 206790
18/05/2020 107.00p 109.77p 102.54p 107.00p 1469670
15/05/2020 103.00p 104.50p 101.50p 101.50p 140350
14/05/2020 101.00p 103.00p 99.02p 101.50p 86150
13/05/2020 104.50p 104.94p 102.43p 104.50p 105780
12/05/2020 104.50p 105.45p 102.27p 104.50p 144600
11/05/2020 105.50p 106.00p 103.05p 105.00p 279240
07/05/2020 102.50p 104.23p 102.00p 103.00p 180410
06/05/2020 102.50p 104.25p 102.31p 102.50p 99780
05/05/2020 106.00p 106.00p 102.21p 103.00p 139000
04/05/2020 100.50p 103.50p 100.50p 103.50p 1408310
01/05/2020 103.50p 104.00p 100.95p 102.00p 708840
30/04/2020 107.00p 107.00p 101.66p 103.00p 385240
29/04/2020 105.50p 109.50p 101.36p 103.50p 223390
28/04/2020 99.80p 105.50p 99.80p 102.00p 323050
27/04/2020 98.40p 105.50p 96.00p 104.00p 191330
24/04/2020 96.00p 97.00p 91.40p 97.00p 170150
23/04/2020 92.20p 96.20p 92.20p 95.60p 85660
22/04/2020 94.00p 95.00p 91.20p 95.00p 392500
21/04/2020 94.80p 94.80p 92.46p 93.70p 102560
20/04/2020 95.00p 95.55p 93.64p 95.10p 145630
17/04/2020 95.00p 95.56p 93.84p 94.00p 187910
16/04/2020 95.40p 96.44p 89.60p 93.60p 153140
15/04/2020 96.00p 97.12p 93.00p 94.00p 147390
14/04/2020 98.00p 98.20p 94.48p 96.40p 258260
09/04/2020 96.00p 98.01p 94.72p 96.50p 308260
08/04/2020 94.20p 98.44p 94.20p 96.00p 133720
07/04/2020 98.00p 105.00p 94.40p 98.40p 647830
06/04/2020 90.00p 94.20p 88.22p 94.20p 156120
03/04/2020 89.00p 87.56p 85.62p 86.80p 80290
02/04/2020 89.00p 91.80p 85.60p 86.90p 102270
01/04/2020 86.80p 87.60p 83.32p 87.60p 144550
31/03/2020 82.00p 91.40p 78.02p 88.00p 429610
30/03/2020 79.00p 81.20p 75.50p 79.20p 611310
27/03/2020 77.00p 80.00p 75.83p 77.00p 232400
26/03/2020 74.40p 80.96p 73.80p 76.60p 235140
25/03/2020 75.80p 76.96p 72.28p 76.80p 876230
24/03/2020 69.80p 75.20p 69.80p 72.80p 743220
23/03/2020 74.20p 77.50p 70.00p 70.00p 485000
20/03/2020 71.80p 81.60p 69.50p 81.60p 535950
19/03/2020 65.20p 70.17p 64.60p 68.90p 216900
18/03/2020 68.20p 71.80p 65.80p 69.00p 730850
17/03/2020 76.00p 77.50p 66.00p 72.40p 631890
16/03/2020 84.80p 84.80p 74.60p 75.00p 539550
13/03/2020 89.80p 90.78p 82.77p 85.00p 301420
12/03/2020 85.00p 89.27p 80.00p 86.20p 374720
11/03/2020 93.00p 96.12p 90.00p 91.00p 180620
10/03/2020 92.80p 97.30p 92.00p 93.50p 283100
09/03/2020 96.00p 96.00p 89.54p 92.10p 622620
06/03/2020 99.00p 101.95p 98.45p 99.00p 578620
05/03/2020 107.00p 107.50p 102.50p 104.00p 142070
04/03/2020 106.50p 107.50p 103.00p 105.50p 210320
03/03/2020 101.50p 105.46p 101.25p 103.25p 239210
02/03/2020 106.50p 107.30p 97.01p 101.25p 559200
28/02/2020 101.00p 104.15p 98.81p 101.35p 383760
27/02/2020 110.50p 111.90p 104.50p 105.75p 971510
26/02/2020 112.00p 113.98p 108.70p 111.50p 348010
25/02/2020 113.50p 116.20p 112.40p 112.75p 436830
24/02/2020 115.50p 117.08p 112.70p 114.25p 175550
21/02/2020 117.00p 119.55p 116.54p 117.75p 75370
20/02/2020 119.00p 120.00p 118.04p 119.25p 153850
19/02/2020 119.00p 120.00p 117.50p 118.75p 487860
18/02/2020 114.50p 118.38p 114.50p 116.25p 267630
17/02/2020 116.00p 117.79p 114.50p 117.00p 636770
14/02/2020 115.50p 116.50p 114.80p 116.00p 183870
13/02/2020 114.50p 116.50p 114.01p 115.50p 145780
12/02/2020 117.00p 117.40p 115.50p 115.50p 483330
11/02/2020 116.00p 117.90p 114.30p 116.25p 158980
10/02/2020 119.50p 119.50p 111.50p 115.50p 305130
07/02/2020 120.00p 120.00p 117.00p 117.00p 313650
06/02/2020 119.50p 120.00p 117.32p 119.00p 470060
05/02/2020 117.00p 119.98p 117.00p 119.00p 113300
04/02/2020 116.50p 120.00p 116.50p 118.25p 228600
03/02/2020 117.00p 118.48p 115.65p 117.50p 127830
31/01/2020 116.50p 118.47p 116.00p 116.50p 303440
30/01/2020 119.50p 119.50p 116.25p 116.75p 491420
29/01/2020 117.50p 120.00p 117.00p 119.50p 623590
28/01/2020 119.00p 119.44p 117.33p 119.00p 274760
27/01/2020 120.00p 120.00p 117.33p 118.50p 256430
24/01/2020 119.00p 120.00p 117.00p 119.00p 159890
23/01/2020 119.50p 120.40p 116.50p 117.75p 192860
22/01/2020 118.00p 120.00p 117.00p 120.00p 667730
21/01/2020 115.50p 117.73p 115.50p 116.75p 483240
20/01/2020 117.50p 118.47p 115.50p 116.50p 318550
17/01/2020 118.00p 118.00p 116.03p 117.00p 11111490
16/01/2020 117.00p 117.50p 115.35p 117.50p 296200
15/01/2020 115.50p 116.97p 114.00p 116.00p 382060
14/01/2020 115.00p 116.50p 114.86p 115.50p 121760
13/01/2020 115.00p 115.50p 114.01p 115.00p 270220
10/01/2020 115.00p 115.00p 113.90p 114.50p 415760
09/01/2020 113.00p 115.00p 111.80p 114.50p 370730
08/01/2020 112.50p 113.20p 111.25p 112.25p 412730
07/01/2020 112.50p 113.48p 111.61p 112.25p 171490
06/01/2020 112.50p 113.00p 110.87p 112.50p 178590
03/01/2020 113.00p 113.48p 111.63p 112.25p 230670
02/01/2020 113.00p 113.44p 110.87p 112.25p 146840
31/12/2019 113.00p 113.00p 112.00p 112.00p 58640
30/12/2019 113.00p 113.00p 112.00p 112.00p 116770
27/12/2019 113.00p 113.00p 111.00p 112.50p 55520
24/12/2019 111.00p 112.50p 110.78p 112.25p 53020
23/12/2019 111.00p 112.00p 108.50p 111.50p 280780
20/12/2019 108.50p 110.50p 107.50p 110.50p 284640
19/12/2019 110.50p 110.99p 109.13p 110.00p 243080
18/12/2019 110.50p 110.80p 109.22p 109.75p 129330
17/12/2019 110.50p 110.50p 109.17p 109.75p 87650
16/12/2019 109.50p 110.00p 107.50p 109.25p 264800
13/12/2019 109.50p 110.00p 107.35p 107.50p 120550
12/12/2019 107.00p 108.77p 106.52p 108.00p 101160
11/12/2019 107.00p 108.35p 106.52p 107.25p 76240
10/12/2019 107.50p 108.39p 106.50p 107.00p 100390
09/12/2019 108.00p 108.50p 106.36p 108.25p 123890
06/12/2019 108.00p 108.50p 106.36p 108.00p 91510
05/12/2019 106.50p 107.98p 106.11p 107.00p 63010
04/12/2019 106.50p 107.98p 106.50p 106.50p 254780
03/12/2019 107.50p 108.40p 107.00p 107.00p 121260
02/12/2019 109.50p 108.69p 107.72p 108.00p 173480
29/11/2019 109.50p 109.50p 108.30p 108.75p 87030
28/11/2019 108.00p 109.48p 107.52p 108.25p 136820
27/11/2019 108.00p 108.94p 107.94p 108.75p 264690
26/11/2019 108.00p 109.50p 108.00p 108.75p 107600
25/11/2019 108.00p 108.60p 107.50p 107.50p 677850
22/11/2019 108.00p 108.40p 107.71p 108.25p 18990
21/11/2019 108.00p 108.64p 107.25p 107.25p 52970
20/11/2019 108.00p 109.00p 107.50p 109.00p 673270
19/11/2019 108.50p 108.81p 108.00p 108.75p 96280
18/11/2019 108.00p 108.50p 107.33p 107.50p 65010
15/11/2019 108.00p 108.49p 107.50p 107.50p 365780
14/11/2019 108.50p 109.00p 106.50p 107.25p 63420
13/11/2019 106.50p 108.29p 106.50p 108.00p 146510
12/11/2019 106.00p 107.18p 105.58p 107.00p 102600
11/11/2019 106.50p 107.25p 105.75p 105.75p 113680
08/11/2019 105.50p 108.00p 104.50p 107.00p 345980
07/11/2019 105.00p 106.00p 104.66p 105.25p 56990
06/11/2019 105.00p 105.00p 103.53p 105.00p 46110
05/11/2019 104.50p 105.00p 103.28p 103.50p 145770
04/11/2019 102.00p 104.00p 102.00p 103.00p 70470
01/11/2019 102.00p 102.00p 101.50p 102.00p 192990
31/10/2019 102.00p 102.00p 101.49p 101.75p 126490
30/10/2019 102.00p 102.35p 101.00p 101.00p 727600
29/10/2019 102.28p 102.39p 101.50p 101.50p 59240
28/10/2019 102.78p 102.78p 101.50p 101.50p 98190
25/10/2019 101.00p 102.84p 101.00p 102.25p 52150
24/10/2019 102.50p 102.50p 101.02p 101.75p 55640
23/10/2019 102.00p 102.28p 101.01p 101.25p 21630
22/10/2019 101.00p 102.34p 101.00p 102.25p 103860
21/10/2019 101.00p 102.60p 101.00p 101.50p 75710
18/10/2019 102.35p 102.85p 102.00p 102.00p 31110
17/10/2019 102.15p 102.99p 101.35p 102.00p 48190
16/10/2019 102.00p 102.99p 101.00p 102.25p 89270
15/10/2019 102.50p 102.50p 100.92p 102.50p 367560
14/10/2019 102.50p 102.99p 102.10p 102.50p 66070
11/10/2019 102.50p 103.00p 101.00p 101.00p 326710
10/10/2019 102.00p 102.40p 101.58p 102.00p 70970
09/10/2019 102.50p 103.00p 101.00p 102.00p 39340
08/10/2019 101.50p 102.50p 101.00p 101.75p 70720
07/10/2019 101.50p 102.25p 101.23p 102.25p 342320
04/10/2019 102.50p 102.50p 101.32p 102.50p 64550
03/10/2019 101.50p 102.00p 100.33p 100.75p 102660
02/10/2019 102.50p 103.10p 101.50p 101.75p 48390
01/10/2019 104.00p 104.50p 102.50p 103.25p 66950
30/09/2019 102.77p 103.71p 102.21p 102.25p 256140
27/09/2019 103.50p 103.50p 102.17p 102.50p 46730
26/09/2019 101.34p 102.98p 101.34p 101.75p 51740
25/09/2019 101.50p 102.50p 101.50p 102.00p 69340
24/09/2019 101.50p 103.50p 101.50p 103.50p 75500
23/09/2019 101.50p 102.50p 101.50p 102.00p 63930
20/09/2019 103.00p 103.50p 102.00p 103.50p 50100
19/09/2019 101.50p 102.63p 101.00p 102.25p 100910
18/09/2019 104.00p 104.00p 101.36p 101.50p 67160
17/09/2019 102.00p 103.50p 101.85p 102.50p 63310
16/09/2019 103.50p 103.50p 102.67p 103.50p 23520
13/09/2019 104.00p 104.20p 103.00p 103.75p 52320
12/09/2019 103.00p 104.11p 102.50p 103.00p 75690
11/09/2019 103.00p 104.48p 103.00p 103.75p 15410
10/09/2019 104.50p 104.50p 102.73p 103.00p 109120
09/09/2019 104.00p 105.24p 103.50p 103.50p 96210
06/09/2019 104.50p 104.50p 103.72p 104.00p 62570
05/09/2019 106.00p 106.00p 103.00p 103.00p 61330

*Close Price adjusted for both dividends and splits