Market data

Select a section

Montanaro European Smaller Companies Trust

(MTE)
Sector: Closed End Investments
138.50p
1.50p 1.09
Last updated: 12:14:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 136.00p 140.00p 136.00p 136.50p 138,025
21/11/2024 136.50p 139.13p 136.00p 136.50p 198,751
20/11/2024 136.50p 138.03p 136.00p 136.50p 240,351
19/11/2024 139.00p 140.49p 136.35p 136.50p 277,288
18/11/2024 143.50p 144.00p 139.00p 139.00p 214,618
15/11/2024 141.00p 143.50p 139.62p 141.50p 131,935
14/11/2024 142.50p 142.50p 140.00p 141.50p 248,190
13/11/2024 143.50p 143.90p 139.85p 140.50p 292,115
12/11/2024 143.00p 146.00p 141.58p 143.00p 82,607
11/11/2024 143.00p 145.50p 142.50p 143.00p 268,141
08/11/2024 143.00p 144.00p 141.63p 142.50p 162,581
07/11/2024 142.50p 144.00p 142.35p 144.00p 350,657
06/11/2024 145.50p 146.00p 142.00p 142.00p 641,831
05/11/2024 143.50p 145.00p 142.00p 142.00p 22,622
04/11/2024 145.00p 145.50p 143.50p 143.50p 411,569
01/11/2024 145.00p 145.00p 143.50p 143.50p 52,218
31/10/2024 145.50p 145.50p 143.13p 145.00p 125,740
30/10/2024 143.50p 146.12p 143.50p 144.50p 110,950
29/10/2024 144.50p 147.00p 144.38p 146.00p 439,223
28/10/2024 146.00p 147.00p 144.42p 146.50p 377,425
25/10/2024 144.00p 146.50p 144.00p 144.00p 147,454
24/10/2024 145.50p 146.50p 143.65p 145.00p 731,032
23/10/2024 144.50p 145.37p 143.20p 145.00p 232,763
22/10/2024 144.50p 145.88p 143.30p 144.50p 258,441
21/10/2024 146.00p 146.00p 144.65p 145.50p 213,347
18/10/2024 142.50p 146.00p 142.50p 146.00p 210,949
17/10/2024 145.00p 146.00p 143.72p 145.75p 362,519
16/10/2024 143.00p 144.85p 143.00p 144.00p 922,857
15/10/2024 145.00p 145.00p 141.50p 143.75p 914,318
14/10/2024 145.00p 146.00p 142.52p 144.00p 310,093
11/10/2024 144.00p 145.50p 142.00p 142.50p 299,352
10/10/2024 143.00p 143.77p 142.65p 143.75p 82,646
09/10/2024 143.00p 145.47p 142.38p 144.00p 286,943
08/10/2024 141.50p 145.50p 141.50p 145.50p 72,141
07/10/2024 143.50p 144.56p 142.00p 142.00p 133,781
04/10/2024 143.50p 144.50p 143.04p 144.00p 118,827
03/10/2024 144.00p 144.50p 142.88p 143.75p 200,170
02/10/2024 143.50p 145.00p 143.00p 143.00p 132,444
01/10/2024 145.50p 146.50p 142.50p 144.50p 125,288
30/09/2024 141.50p 146.00p 141.50p 145.00p 118,139
27/09/2024 143.50p 146.34p 143.50p 145.50p 140,250
26/09/2024 144.00p 146.00p 143.50p 144.50p 1,329,118
25/09/2024 143.00p 145.86p 142.00p 142.50p 1,198,954
24/09/2024 146.00p 146.00p 142.05p 144.00p 410,109
23/09/2024 142.50p 144.00p 141.75p 142.50p 1,213,321
20/09/2024 143.00p 145.50p 142.50p 143.50p 245,278
19/09/2024 144.00p 144.00p 142.50p 144.00p 311,628
18/09/2024 143.50p 144.38p 142.00p 142.00p 283,060
17/09/2024 143.50p 144.45p 143.50p 143.50p 34,800
16/09/2024 144.00p 146.00p 144.00p 144.50p 164,489
13/09/2024 143.00p 144.25p 141.80p 141.50p 188,587
12/09/2024 143.00p 143.00p 141.49p 140.50p 252,416
11/09/2024 141.00p 142.50p 140.50p 141.00p 71,918
10/09/2024 138.00p 143.00p 138.00p 141.00p 817,663
09/09/2024 142.00p 143.50p 140.00p 142.00p 187,182
06/09/2024 138.00p 143.00p 138.00p 141.00p 214,423
05/09/2024 142.50p 143.24p 141.80p 142.00p 95,604
04/09/2024 142.00p 143.50p 139.10p 142.00p 222,301
03/09/2024 145.00p 145.50p 143.50p 143.50p 288,547
02/09/2024 144.50p 145.00p 143.00p 144.50p 418,331
30/08/2024 142.50p 144.85p 142.50p 144.50p 72,683
29/08/2024 144.50p 144.79p 142.50p 144.00p 314,860
28/08/2024 142.50p 144.63p 142.50p 143.75p 68,526
27/08/2024 142.50p 145.00p 142.50p 143.50p 142,995
26/08/2024 142.50p 145.00p 141.24p 144.50p 230,208
23/08/2024 142.50p 145.00p 141.24p 144.50p 230,208
22/08/2024 142.50p 145.00p 141.24p 144.50p 230,208
21/08/2024 143.00p 143.88p 139.00p 143.50p 94,503
20/08/2024 142.50p 143.50p 139.73p 143.00p 283,524
19/08/2024 141.50p 143.50p 139.84p 143.00p 122,388
16/08/2024 141.50p 142.00p 139.84p 141.50p 328,795
15/08/2024 139.00p 143.17p 138.50p 142.00p 171,645
14/08/2024 141.50p 143.50p 139.50p 143.50p 84,540
13/08/2024 141.00p 142.58p 139.88p 141.00p 137,621
12/08/2024 142.00p 144.00p 138.50p 143.00p 158,305
09/08/2024 141.00p 143.00p 139.27p 143.00p 218,026
08/08/2024 139.50p 141.00p 138.93p 141.00p 241,031
07/08/2024 139.00p 142.50p 136.50p 142.00p 90,452
06/08/2024 138.00p 140.32p 135.98p 138.50p 322,321
05/08/2024 137.00p 138.00p 135.00p 137.00p 165,997
02/08/2024 141.50p 143.19p 140.00p 140.00p 165,157
01/08/2024 143.00p 145.00p 141.92p 143.00p 432,184
31/07/2024 140.50p 145.00p 140.50p 145.00p 87,100
30/07/2024 141.00p 142.72p 138.45p 142.00p 329,074
29/07/2024 141.00p 142.48p 139.75p 142.00p 348,776
26/07/2024 140.50p 142.50p 136.70p 140.25p 171,267
25/07/2024 139.00p 140.97p 136.57p 140.25p 105,710
24/07/2024 139.50p 142.50p 139.50p 141.00p 186,152
23/07/2024 141.50p 142.84p 140.74p 141.50p 74,620
22/07/2024 142.00p 144.00p 141.28p 142.00p 230,216
19/07/2024 141.50p 141.50p 139.25p 140.50p 44,667
18/07/2024 143.00p 144.50p 140.80p 142.50p 209,504
17/07/2024 141.50p 144.50p 141.19p 142.50p 169,851
16/07/2024 142.00p 143.12p 140.50p 142.00p 173,276
15/07/2024 143.00p 144.50p 141.56p 143.50p 140,781
12/07/2024 142.50p 144.50p 141.73p 144.00p 272,730
11/07/2024 139.00p 143.00p 139.00p 143.00p 1,293,990
10/07/2024 140.00p 142.50p 139.16p 139.50p 134,365
09/07/2024 141.00p 142.00p 139.98p 140.00p 237,971
08/07/2024 141.50p 142.27p 138.87p 141.50p 198,407
05/07/2024 140.00p 142.50p 140.00p 141.00p 497,427
04/07/2024 139.00p 141.00p 138.54p 140.00p 139,464
03/07/2024 138.50p 140.49p 137.10p 139.50p 81,307
02/07/2024 137.50p 139.00p 137.00p 139.00p 243,206
01/07/2024 139.50p 142.50p 138.50p 138.50p 364,360
28/06/2024 139.00p 142.50p 138.15p 138.50p 319,095
27/06/2024 138.50p 141.50p 138.10p 139.50p 411,373
26/06/2024 140.50p 142.50p 138.35p 138.50p 295,826
25/06/2024 141.00p 141.27p 137.50p 139.00p 75,357
24/06/2024 142.00p 143.00p 139.96p 141.00p 261,345
21/06/2024 140.00p 142.50p 138.24p 141.50p 810,589
20/06/2024 139.00p 141.81p 139.00p 140.50p 671,732
19/06/2024 138.00p 140.00p 137.73p 139.00p 195,147
18/06/2024 138.50p 140.00p 138.27p 140.00p 312,152
17/06/2024 138.00p 140.50p 137.11p 140.00p 440,178
14/06/2024 140.50p 144.40p 139.00p 139.50p 205,614
13/06/2024 141.50p 143.56p 140.74p 142.50p 391,067
12/06/2024 142.00p 145.16p 140.87p 144.00p 362,138
11/06/2024 142.50p 144.75p 140.29p 142.00p 167,671
10/06/2024 142.00p 145.50p 141.00p 142.00p 174,858
07/06/2024 143.50p 145.00p 141.50p 145.00p 286,600
06/06/2024 144.00p 145.00p 143.06p 144.50p 88,252
05/06/2024 141.50p 144.50p 141.50p 143.50p 278,154
04/06/2024 142.00p 143.28p 140.72p 142.00p 128,890
03/06/2024 143.50p 146.00p 142.50p 142.50p 231,455
31/05/2024 143.00p 143.96p 140.50p 142.50p 60,972
30/05/2024 142.50p 143.50p 141.54p 142.50p 77,697
29/05/2024 143.00p 145.50p 141.75p 142.50p 152,149
28/05/2024 144.50p 145.00p 141.00p 145.00p 423,635
27/05/2024 141.50p 145.00p 141.45p 143.50p 158,554

Market data

Select a section