Market data

Select a section

Montanaro European Smaller Companies Trust

(MTE)
Sector: Closed End Investments
156.50p
1.50p 0.97
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section