Market data

Select a section

Montanaro European Smaller Companies Trust

(MTE)
Sector: Closed End Investments
144.00p
2.00p 1.41
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 141.50p 145.00p 141.45p 143.50p 158,554
23/05/2024 143.50p 145.32p 142.80p 144.50p 168,020
22/05/2024 140.00p 145.00p 140.00p 144.00p 222,716
21/05/2024 142.50p 144.50p 141.31p 144.00p 304,228
20/05/2024 142.00p 143.38p 140.86p 143.00p 293,670
17/05/2024 140.00p 143.00p 140.00p 142.00p 79,207
16/05/2024 142.50p 144.00p 141.83p 143.50p 238,540
15/05/2024 143.00p 144.00p 141.80p 143.00p 228,379
14/05/2024 141.50p 142.50p 140.44p 141.50p 121,271
13/05/2024 142.00p 142.67p 141.00p 141.00p 190,560
10/05/2024 140.00p 142.50p 137.95p 142.50p 148,230
09/05/2024 142.00p 142.00p 138.02p 140.50p 361,150
08/05/2024 138.50p 140.29p 138.00p 139.50p 229,383
07/05/2024 138.00p 139.50p 134.75p 138.50p 392,177
06/05/2024 135.50p 139.02p 134.50p 137.50p 228,960
03/05/2024 135.50p 139.02p 134.50p 137.50p 228,960
02/05/2024 135.00p 138.00p 135.00p 136.00p 157,639
01/05/2024 135.50p 137.50p 134.21p 137.50p 84,915
30/04/2024 135.50p 137.50p 135.45p 136.50p 322,143
29/04/2024 138.50p 139.76p 136.63p 137.50p 159,083
26/04/2024 136.50p 138.00p 136.00p 137.50p 158,269
25/04/2024 135.00p 136.00p 133.63p 135.50p 256,497
24/04/2024 136.00p 137.50p 134.00p 136.50p 271,672
23/04/2024 135.50p 137.00p 133.72p 136.00p 362,642
22/04/2024 134.00p 137.00p 134.00p 135.50p 103,042
19/04/2024 133.00p 134.50p 132.57p 133.50p 65,411
18/04/2024 134.00p 137.00p 133.68p 134.50p 62,222
17/04/2024 134.50p 137.50p 134.50p 135.00p 153,916
16/04/2024 136.00p 137.50p 134.47p 135.00p 222,795
15/04/2024 137.00p 140.00p 137.00p 137.50p 88,161
12/04/2024 140.50p 140.50p 137.80p 139.00p 441,704
11/04/2024 140.00p 140.24p 138.25p 139.00p 242,730
10/04/2024 140.00p 142.50p 139.00p 140.00p 381,727
09/04/2024 141.00p 142.00p 139.50p 140.50p 1,665,312
08/04/2024 143.00p 143.00p 139.00p 141.00p 326,708
05/04/2024 142.50p 142.50p 140.00p 141.00p 168,496
04/04/2024 141.00p 142.73p 137.00p 142.50p 498,786
03/04/2024 140.00p 141.50p 139.60p 140.00p 143,198
02/04/2024 141.50p 144.50p 140.00p 140.00p 218,042
01/04/2024 142.00p 143.72p 141.60p 142.50p 424,428
29/03/2024 142.00p 143.72p 141.60p 142.50p 424,428
28/03/2024 142.00p 143.72p 141.60p 142.50p 424,428
27/03/2024 141.80p 142.86p 140.69p 142.00p 496,746
26/03/2024 140.00p 142.80p 139.60p 142.00p 621,495
25/03/2024 141.40p 142.80p 139.95p 141.60p 611,935
22/03/2024 143.20p 143.20p 139.26p 142.20p 135,045
21/03/2024 142.20p 142.42p 140.71p 142.00p 654,952
20/03/2024 140.60p 141.54p 138.91p 140.70p 422,428
19/03/2024 140.00p 142.00p 137.20p 140.80p 587,274

Market data

Select a section