UK markets open in 17 minutes

Montanaro European Smaller Companies Trust Plc (MTE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
136.50-1.00 (-0.73%)
At close: 04:35PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 2024135.50137.50135.45136.50136.50331,143
29 Apr 2024138.50139.76136.63137.50137.50159,083
26 Apr 2024136.50138.00136.00137.50137.50158,269
25 Apr 2024135.00136.00133.63135.50135.50256,497
24 Apr 2024136.00137.50134.00136.50136.50336,672
23 Apr 2024135.50137.00133.72136.00136.00362,642
22 Apr 2024134.00137.00134.00135.50135.50103,042
19 Apr 2024133.00134.50132.57133.50133.5065,411
18 Apr 2024134.00137.00133.68134.50134.5062,222
17 Apr 2024134.50137.50134.50135.00135.00153,916
16 Apr 2024136.00137.50134.46135.00135.00222,795
15 Apr 2024137.00140.00137.00137.50137.5088,161
12 Apr 2024140.50140.50137.80139.00139.00441,704
11 Apr 2024140.00140.24138.25139.00139.00242,730
10 Apr 2024140.00142.50139.00140.00140.00381,727
09 Apr 2024141.00142.00139.50140.50140.501,665,312
08 Apr 2024143.00143.00139.00141.00141.00326,708
05 Apr 2024142.50142.50140.00141.00141.00168,496
04 Apr 2024141.00142.73139.79142.50142.50498,786
03 Apr 2024140.00141.50139.60140.00140.00143,198
02 Apr 2024141.50144.50140.00140.00140.00218,042
28 Mar 2024142.00143.72141.60142.50142.50424,428
27 Mar 2024141.80142.86140.69142.00142.00496,746
26 Mar 2024140.00142.80139.60142.00142.00621,495
25 Mar 2024141.40142.80139.95141.60141.60611,935
22 Mar 2024143.20143.20139.26142.20142.20135,045
21 Mar 2024142.20142.42141.28142.00142.00654,952
20 Mar 2024140.60141.54138.91140.70140.70422,428
19 Mar 2024140.00142.00137.20140.80140.80587,274
18 Mar 2024142.20142.20138.68140.60140.60384,169
15 Mar 2024138.20143.00136.40143.00143.00649,265
14 Mar 2024140.20141.91139.37141.20141.20571,020
13 Mar 2024137.00141.60136.80140.40140.40395,650
12 Mar 2024139.60140.72138.63140.30140.30282,128
11 Mar 2024138.40141.80138.00138.40138.40239,282
08 Mar 2024141.40141.40140.60140.60140.60107,066
07 Mar 2024140.40141.20139.40140.40140.40226,109
06 Mar 2024139.60140.23136.40140.00140.00132,614
05 Mar 2024139.80140.15136.40138.90138.90202,975
04 Mar 2024138.00140.04137.16140.00140.00339,149
01 Mar 2024134.40138.88134.40138.60138.60313,007
29 Feb 2024136.40137.40135.24136.80136.80315,710
28 Feb 2024136.80137.00134.20136.60136.60250,564
27 Feb 2024136.00137.20135.40135.40135.40205,280
26 Feb 2024134.20137.20134.20136.20136.20406,230
23 Feb 2024135.20136.51133.70134.80134.80369,185
22 Feb 2024135.80136.14133.94135.60135.60213,409
21 Feb 2024133.60134.80133.10133.60133.60287,029
20 Feb 2024132.40135.80132.40133.60133.60204,920
19 Feb 2024134.80135.80134.00135.40135.40247,439
16 Feb 2024134.40136.00133.39135.00135.00359,987
15 Feb 2024134.00135.40133.63133.80133.80236,450
14 Feb 2024134.00134.20131.84132.80132.80134,014
13 Feb 2024133.80134.20131.20132.20132.20424,212
12 Feb 2024134.00134.40133.00133.80133.80503,835
09 Feb 2024132.40133.55131.09133.00133.00424,621
08 Feb 2024131.80133.00130.32131.80131.80169,566
07 Feb 2024130.60131.40130.22130.60130.60131,383
06 Feb 2024130.80131.72130.20130.20130.20335,570
05 Feb 2024132.00132.40129.60130.00130.00381,274
02 Feb 2024131.20132.20130.18132.00132.00316,121
01 Feb 2024130.60132.20129.67130.60130.60217,324
31 Jan 2024130.20131.80129.20130.20130.2093,666
30 Jan 2024128.80132.00128.80129.80129.80368,060
29 Jan 2024129.00131.74127.80129.00129.00652,975
26 Jan 2024129.40130.80127.00130.20130.20390,165
25 Jan 2024129.80130.31126.00129.20129.20501,270
24 Jan 2024128.00129.60126.96128.80128.80202,353
23 Jan 2024126.00127.40126.00127.00127.00399,817
22 Jan 2024126.00129.80126.00126.40126.40298,042
19 Jan 2024128.20128.20125.09126.00126.00140,913
18 Jan 2024123.80126.86123.60126.00126.00186,186
17 Jan 2024126.00126.40125.13126.40126.40233,251
16 Jan 2024127.80129.80126.60127.40127.40397,302
15 Jan 2024127.80131.80127.80128.40128.40336,086
12 Jan 2024128.40131.80128.40129.20129.20577,545
11 Jan 2024128.80131.40126.80128.40128.40169,629
10 Jan 2024129.60129.80126.00128.40128.40212,287
09 Jan 2024128.80128.60127.80127.90127.90162,589
08 Jan 2024127.60128.63126.26128.00128.00306,336
05 Jan 2024128.20131.80127.80128.20128.20106,447
04 Jan 2024131.60135.81129.20130.50130.50134,826
03 Jan 2024132.40135.93131.06131.20131.20265,249
02 Jan 2024133.80136.80133.08134.20134.20224,171
29 Dec 2023134.60137.87133.13136.00136.00131,051
28 Dec 2023134.20136.40132.00132.00132.00221,006
27 Dec 2023133.80135.66132.40134.80134.80148,638
22 Dec 2023132.00134.16130.92132.40132.40163,494
21 Dec 2023136.00136.00131.56135.80135.80219,973
21 Dec 20230.225 Dividend
20 Dec 2023135.00136.00133.28134.60134.38346,748
19 Dec 2023134.00135.00130.60135.00134.77173,275
18 Dec 2023133.80133.80131.80133.60133.38269,424
15 Dec 2023131.60133.20129.03132.00131.78267,567
14 Dec 2023129.60131.60128.60131.40131.18651,721
13 Dec 2023129.00129.20125.63128.20127.99252,695
12 Dec 2023127.40128.18125.87127.00126.79187,379
11 Dec 2023126.60127.60124.62127.60127.39135,949
08 Dec 2023127.40128.31124.54128.00127.79143,374
07 Dec 2023123.80127.00123.80126.80126.5984,939
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...