Montanaro European Smaller Companies Trust
(MTE)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
16/05/2025
|
166.50p
|
168.28p
|
165.50p
|
167.00p
|
130,937
|
|
15/05/2025
|
165.00p
|
167.40p
|
165.00p
|
166.00p
|
125,180
|
|
14/05/2025
|
165.50p
|
167.50p
|
164.63p
|
165.50p
|
183,047
|
|
13/05/2025
|
164.00p
|
165.90p
|
162.02p
|
164.00p
|
103,028
|
|
12/05/2025
|
163.00p
|
165.00p
|
160.18p
|
163.00p
|
236,403
|
|
09/05/2025
|
161.50p
|
163.00p
|
159.70p
|
160.50p
|
167,916
|
|
08/05/2025
|
160.00p
|
161.50p
|
159.00p
|
161.50p
|
126,394
|
|
07/05/2025
|
160.00p
|
160.28p
|
159.00p
|
159.00p
|
107,484
|
|
06/05/2025
|
160.00p
|
160.50p
|
158.00p
|
160.50p
|
242,200
|
|
05/05/2025
|
157.50p
|
160.00p
|
156.00p
|
159.50p
|
317,222
|
|
02/05/2025
|
157.50p
|
160.00p
|
156.00p
|
159.50p
|
260,292
|
|
01/05/2025
|
154.50p
|
156.38p
|
154.50p
|
155.00p
|
49,510
|
|
30/04/2025
|
154.50p
|
155.65p
|
153.83p
|
155.50p
|
137,327
|
|
29/04/2025
|
154.00p
|
154.16p
|
153.00p
|
154.00p
|
149,018
|
|
28/04/2025
|
153.50p
|
154.50p
|
152.68p
|
153.50p
|
128,453
|
|
25/04/2025
|
151.50p
|
153.50p
|
151.50p
|
153.00p
|
75,857
|
|
24/04/2025
|
152.00p
|
152.50p
|
151.50p
|
152.50p
|
92,487
|
|
23/04/2025
|
152.00p
|
153.38p
|
151.50p
|
152.00p
|
146,415
|
|
22/04/2025
|
149.50p
|
151.00p
|
145.72p
|
150.00p
|
352,307
|
|
21/04/2025
|
149.00p
|
150.00p
|
146.42p
|
150.00p
|
266,457
|
|
18/04/2025
|
149.00p
|
150.00p
|
146.42p
|
150.00p
|
266,457
|
|
17/04/2025
|
149.00p
|
150.00p
|
146.42p
|
150.00p
|
266,457
|
|
16/04/2025
|
151.50p
|
151.50p
|
145.33p
|
150.50p
|
282,167
|
|
15/04/2025
|
151.00p
|
151.00p
|
148.03p
|
150.00p
|
80,373
|
|
14/04/2025
|
151.00p
|
151.00p
|
147.10p
|
150.00p
|
164,365
|
|
11/04/2025
|
144.50p
|
147.00p
|
142.50p
|
145.50p
|
272,322
|
|
10/04/2025
|
147.00p
|
152.23p
|
143.50p
|
144.50p
|
336,942
|
|
09/04/2025
|
139.50p
|
140.76p
|
138.00p
|
139.00p
|
278,904
|
|
08/04/2025
|
142.00p
|
144.32p
|
140.48p
|
144.00p
|
2,845,325
|
|
07/04/2025
|
139.00p
|
140.50p
|
130.60p
|
138.00p
|
698,104
|
|
04/04/2025
|
147.00p
|
148.98p
|
141.00p
|
142.00p
|
310,697
|
|
03/04/2025
|
149.00p
|
149.50p
|
147.50p
|
147.50p
|
152,808
|
|
02/04/2025
|
150.50p
|
151.00p
|
149.60p
|
150.50p
|
190,912
|
|
01/04/2025
|
149.50p
|
151.00p
|
148.50p
|
151.00p
|
77,749
|
|
31/03/2025
|
150.00p
|
151.00p
|
147.50p
|
148.50p
|
153,554
|
|
28/03/2025
|
151.00p
|
153.00p
|
151.00p
|
151.00p
|
77,844
|
|
27/03/2025
|
153.00p
|
154.90p
|
152.00p
|
152.50p
|
286,723
|
|
26/03/2025
|
155.00p
|
155.40p
|
153.00p
|
153.00p
|
150,532
|
|
25/03/2025
|
155.00p
|
156.13p
|
154.50p
|
154.50p
|
111,941
|
|
24/03/2025
|
154.50p
|
158.50p
|
154.00p
|
154.00p
|
169,319
|
|
21/03/2025
|
155.00p
|
156.10p
|
154.00p
|
154.50p
|
866,169
|
|
20/03/2025
|
157.00p
|
159.00p
|
155.28p
|
155.50p
|
975,771
|
|
19/03/2025
|
156.50p
|
157.25p
|
156.43p
|
156.50p
|
1,070,494
|
|
18/03/2025
|
156.00p
|
159.24p
|
155.97p
|
157.50p
|
750,976
|
|
17/03/2025
|
155.50p
|
155.87p
|
151.50p
|
155.50p
|
440,964
|
|
14/03/2025
|
152.00p
|
156.00p
|
151.00p
|
154.50p
|
737,013
|
|
13/03/2025
|
151.50p
|
152.49p
|
151.45p
|
152.00p
|
536,156
|
|
12/03/2025
|
151.00p
|
153.00p
|
151.00p
|
152.50p
|
604,057
|
|
11/03/2025
|
153.50p
|
153.50p
|
152.26p
|
152.50p
|
437,216
|
|
10/03/2025
|
154.00p
|
154.50p
|
152.89p
|
153.50p
|
100,521
|
|
07/03/2025
|
154.50p
|
155.00p
|
153.50p
|
155.00p
|
1,129,661
|
|
06/03/2025
|
155.50p
|
157.00p
|
154.00p
|
154.50p
|
1,060,752
|
|
05/03/2025
|
151.00p
|
155.00p
|
151.00p
|
154.50p
|
1,036,795
|
|
04/03/2025
|
151.50p
|
153.04p
|
150.50p
|
150.50p
|
356,584
|
|
03/03/2025
|
152.50p
|
154.10p
|
151.58p
|
152.50p
|
378,405
|
|
28/02/2025
|
153.00p
|
153.50p
|
151.43p
|
151.50p
|
209,514
|
|
27/02/2025
|
155.50p
|
156.98p
|
153.00p
|
153.00p
|
367,129
|
|
26/02/2025
|
154.50p
|
158.50p
|
154.50p
|
155.00p
|
322,891
|
|
25/02/2025
|
154.50p
|
156.00p
|
154.00p
|
154.00p
|
204,387
|
|
24/02/2025
|
159.00p
|
159.00p
|
154.72p
|
155.00p
|
352,256
|
|
21/02/2025
|
156.00p
|
158.47p
|
156.00p
|
156.50p
|
927,934
|
|
20/02/2025
|
157.00p
|
157.65p
|
155.00p
|
155.00p
|
906,462
|
|
19/02/2025
|
159.00p
|
159.62p
|
156.50p
|
157.00p
|
492,895
|
|
18/02/2025
|
159.00p
|
160.50p
|
157.50p
|
158.50p
|
666,442
|
|
17/02/2025
|
158.50p
|
160.50p
|
158.33p
|
159.50p
|
347,437
|
|
14/02/2025
|
158.50p
|
159.25p
|
158.50p
|
158.50p
|
371,030
|
|
13/02/2025
|
159.00p
|
160.50p
|
157.50p
|
157.50p
|
259,444
|
|
12/02/2025
|
158.50p
|
159.10p
|
156.50p
|
157.00p
|
177,595
|
|
11/02/2025
|
157.50p
|
158.60p
|
156.50p
|
157.50p
|
644,104
|
|
10/02/2025
|
155.00p
|
158.48p
|
154.05p
|
157.50p
|
490,774
|
|
07/02/2025
|
156.50p
|
156.50p
|
154.50p
|
155.00p
|
100,141
|
|
06/02/2025
|
155.00p
|
156.50p
|
155.00p
|
154.50p
|
130,028
|
|
05/02/2025
|
153.50p
|
154.75p
|
152.02p
|
154.50p
|
345,631
|
|
04/02/2025
|
153.50p
|
155.00p
|
152.25p
|
153.50p
|
170,088
|
|
03/02/2025
|
152.50p
|
154.50p
|
151.07p
|
153.00p
|
488,300
|
|
31/01/2025
|
154.00p
|
156.00p
|
154.00p
|
155.00p
|
584,100
|
|
30/01/2025
|
152.50p
|
155.50p
|
152.50p
|
155.50p
|
271,983
|
|
29/01/2025
|
151.50p
|
153.50p
|
151.24p
|
153.00p
|
647,413
|
|
28/01/2025
|
151.50p
|
152.00p
|
150.00p
|
151.00p
|
147,635
|
|
27/01/2025
|
152.00p
|
153.72p
|
148.00p
|
150.00p
|
230,745
|
|
24/01/2025
|
154.00p
|
155.00p
|
152.50p
|
152.50p
|
146,537
|
|
23/01/2025
|
155.00p
|
155.00p
|
152.50p
|
154.00p
|
1,305,962
|
|
22/01/2025
|
150.00p
|
154.50p
|
150.00p
|
153.00p
|
1,586,032
|
|
21/01/2025
|
148.00p
|
149.55p
|
147.50p
|
149.50p
|
610,246
|
|
20/01/2025
|
150.00p
|
150.00p
|
147.35p
|
147.50p
|
614,434
|
|
17/01/2025
|
146.50p
|
147.50p
|
146.50p
|
146.50p
|
288,850
|
|
16/01/2025
|
144.00p
|
146.53p
|
143.15p
|
143.75p
|
1,016,073
|
|
15/01/2025
|
142.00p
|
143.75p
|
142.00p
|
143.75p
|
481,423
|
|
14/01/2025
|
142.50p
|
143.50p
|
142.00p
|
142.00p
|
191,279
|
|
13/01/2025
|
141.50p
|
143.00p
|
140.50p
|
141.00p
|
253,419
|
|
10/01/2025
|
142.00p
|
143.00p
|
140.50p
|
143.00p
|
2,181,397
|
|
09/01/2025
|
142.50p
|
143.50p
|
141.89p
|
142.00p
|
85,287
|
|
08/01/2025
|
141.50p
|
142.64p
|
141.00p
|
141.50p
|
226,371
|
|
07/01/2025
|
143.00p
|
144.00p
|
141.00p
|
141.50p
|
1,117,191
|
|
06/01/2025
|
142.00p
|
143.50p
|
140.50p
|
142.00p
|
345,369
|
|
03/01/2025
|
141.00p
|
141.51p
|
141.00p
|
141.00p
|
178,362
|
|
02/01/2025
|
140.50p
|
142.00p
|
138.58p
|
142.00p
|
79,155
|
|
01/01/2025
|
139.00p
|
140.50p
|
137.25p
|
140.50p
|
100,098
|
|
31/12/2024
|
139.00p
|
140.50p
|
137.25p
|
140.50p
|
100,098
|
|
30/12/2024
|
139.00p
|
141.00p
|
138.21p
|
139.00p
|
127,766
|
|
27/12/2024
|
139.50p
|
141.50p
|
139.50p
|
140.50p
|
112,516
|
|
26/12/2024
|
139.50p
|
140.00p
|
139.26p
|
139.50p
|
42,942
|
|
25/12/2024
|
139.50p
|
140.00p
|
139.26p
|
139.50p
|
42,942
|
|
24/12/2024
|
139.50p
|
140.00p
|
139.26p
|
139.50p
|
42,942
|
|
23/12/2024
|
139.50p
|
141.00p
|
139.50p
|
139.50p
|
47,870
|
|
20/12/2024
|
139.50p
|
140.00p
|
138.00p
|
139.50p
|
66,687
|
|
19/12/2024
|
139.50p
|
141.00p
|
138.50p
|
138.50p
|
38,934
|
|
18/12/2024
|
141.50p
|
143.50p
|
141.00p
|
141.00p
|
544,847
|
|
17/12/2024
|
141.00p
|
142.51p
|
141.00p
|
141.50p
|
76,184
|
|
16/12/2024
|
142.00p
|
143.00p
|
141.00p
|
141.50p
|
1,834,893
|
|
13/12/2024
|
142.00p
|
143.00p
|
142.00p
|
142.75p
|
175,851
|
|
12/12/2024
|
141.50p
|
142.65p
|
140.05p
|
142.00p
|
245,768
|
|
11/12/2024
|
141.50p
|
142.00p
|
140.19p
|
141.50p
|
318,324
|
|
10/12/2024
|
141.00p
|
142.19p
|
140.50p
|
140.50p
|
1,172,179
|
|
09/12/2024
|
141.50p
|
142.50p
|
140.02p
|
142.00p
|
439,740
|
|
06/12/2024
|
141.00p
|
142.24p
|
140.15p
|
141.50p
|
280,814
|
|
05/12/2024
|
142.00p
|
142.50p
|
140.39p
|
142.00p
|
339,148
|
|
04/12/2024
|
141.00p
|
142.24p
|
139.50p
|
142.00p
|
1,113,660
|
|
03/12/2024
|
139.50p
|
140.50p
|
136.78p
|
140.50p
|
362,707
|
|
02/12/2024
|
136.50p
|
139.50p
|
136.00p
|
139.00p
|
1,616,305
|
|
29/11/2024
|
136.00p
|
137.56p
|
135.10p
|
136.50p
|
360,666
|
|
28/11/2024
|
136.50p
|
139.50p
|
135.00p
|
135.50p
|
775,735
|
|
27/11/2024
|
138.00p
|
140.08p
|
136.00p
|
136.00p
|
471,734
|
|
26/11/2024
|
138.00p
|
140.50p
|
137.01p
|
138.00p
|
144,979
|
|
25/11/2024
|
138.50p
|
140.50p
|
137.03p
|
138.50p
|
598,437
|
|
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
|