UK Markets closed

Montanaro European Smaller Companies Trust Plc (MTE.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
179.20-6.20 (-3.34%)
At close: 04:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2022182.20184.73172.20179.20179.20577,769
20 Jan 2022185.00188.80185.00185.40185.40549,253
19 Jan 2022184.20190.20180.16184.00184.00979,244
18 Jan 2022189.00190.51185.00187.00187.00609,725
17 Jan 2022190.00192.60188.85192.60192.60686,132
14 Jan 2022196.40196.99189.50190.00190.00759,199
13 Jan 2022198.00199.20195.40195.40195.401,769,716
12 Jan 2022198.20201.50196.20199.00199.00889,909
11 Jan 2022198.00198.40194.60197.00197.001,253,060
10 Jan 2022206.50207.66194.00195.00195.00922,760
07 Jan 2022209.00210.50203.50203.50203.50865,652
06 Jan 2022211.50213.00208.00208.50208.50476,281
05 Jan 2022215.00217.94212.40214.00214.001,136,145
04 Jan 2022221.50222.00214.86217.50217.50882,732
31 Dec 2021218.50220.00217.98219.50219.50164,752
30 Dec 2021219.00220.00217.65219.50219.50955,207
29 Dec 2021217.50221.00215.77219.00219.00602,559
24 Dec 2021215.00216.50213.90215.00215.00244,781
23 Dec 2021211.00214.50210.84214.50214.50387,212
22 Dec 2021209.50212.00208.00212.00212.00281,296
21 Dec 2021210.00211.00207.50207.50207.50674,014
20 Dec 2021205.50209.00205.00209.00209.00482,300
17 Dec 2021209.50210.00205.00210.00210.001,839,188
16 Dec 2021211.00211.50207.00207.00207.00999,462
15 Dec 2021208.50209.32206.51208.00208.00275,473
14 Dec 2021213.00215.00208.00208.00208.00577,802
13 Dec 2021214.50217.50211.20214.50214.50281,673
10 Dec 2021217.50217.50212.00212.00212.00515,258
09 Dec 2021217.00217.96213.91216.50216.50482,786
08 Dec 2021214.50217.14213.00215.00215.001,006,190
07 Dec 2021208.00216.00208.00215.50215.501,034,597
06 Dec 2021210.00211.95206.00207.50207.501,023,393
03 Dec 2021213.50217.50208.50208.50208.50464,533
02 Dec 2021215.00216.23211.01212.00212.00311,940
02 Dec 20210.2 Dividend
01 Dec 2021215.00217.06213.50214.00213.80505,220
30 Nov 2021213.00218.00211.03218.00217.80551,532
29 Nov 2021211.00215.50210.50215.00214.80750,663
26 Nov 2021208.50214.50204.69213.50213.301,043,082
25 Nov 2021212.00216.50210.65213.00212.80511,772
24 Nov 2021214.00220.55209.10215.00214.80409,030
23 Nov 2021224.00225.13213.00215.00214.80521,884
22 Nov 2021226.00226.89221.38224.00223.79974,012
19 Nov 2021224.00226.99219.00225.50225.29603,962
18 Nov 2021220.00223.00218.50222.50222.29424,017
17 Nov 2021218.50221.00217.27220.00219.79532,436
16 Nov 2021218.00221.11216.50219.50219.29967,968
15 Nov 2021215.00219.00212.25219.00218.801,246,087
12 Nov 2021210.00215.00208.00213.50213.30838,078
11 Nov 2021209.00211.00206.00209.50209.30293,832
10 Nov 2021210.50211.00206.00206.00205.81614,728
09 Nov 2021211.50212.00208.00209.50209.30957,028
08 Nov 2021210.00211.50208.00211.00210.80865,395
05 Nov 2021206.00214.90205.73210.00209.801,157,647
04 Nov 2021203.50210.00202.00210.00209.802,212,572
03 Nov 2021203.50204.88202.50203.50203.31531,433
02 Nov 2021205.50207.00201.50203.50203.31419,614
01 Nov 2021205.00206.50199.48202.50202.311,179,217
29 Oct 2021205.50206.00199.48202.00201.81696,833
28 Oct 2021204.00205.00201.21204.50204.311,060,974
27 Oct 2021204.50205.34203.49203.50203.31466,243
26 Oct 2021204.00208.00200.06204.00203.81259,878
25 Oct 2021204.00204.22200.00200.00199.81200,282
22 Oct 2021199.00206.00198.64202.00201.81179,998
21 Oct 2021200.00200.00197.32199.00198.81184,491
20 Oct 2021200.00204.00199.00200.00199.81297,934
19 Oct 2021199.00202.00196.90202.00201.81185,855
18 Oct 2021199.00202.00195.09196.00195.82321,031
15 Oct 2021197.00202.00197.00198.00197.81304,983
14 Oct 2021194.00198.00192.84197.00196.82146,872
13 Oct 2021191.00199.00189.46191.00190.82246,411
12 Oct 2021190.00195.00189.44194.00193.82201,531
11 Oct 2021192.00194.00190.00192.00191.82340,183
08 Oct 2021195.00196.61192.55194.00193.82246,061
07 Oct 2021197.00198.00193.72195.00194.82245,885
06 Oct 2021194.00196.00188.00196.00195.82554,100
05 Oct 2021194.00200.00194.00197.50197.32328,429
04 Oct 2021196.00202.00193.48196.00195.82299,819
01 Oct 2021196.00200.00194.84196.00195.82282,752
30 Sept 2021206.00208.00200.00200.00199.81278,577
29 Sept 2021204.00206.00199.25204.00203.81243,113
28 Sept 2021206.00210.00197.00200.00199.81549,955
27 Sept 2021212.00216.00204.00208.00207.81347,707
24 Sept 2021208.00212.00206.00210.00209.80280,640
23 Sept 2021208.00212.00206.00210.00209.80317,607
22 Sept 2021204.00210.00204.00204.00203.81238,044
21 Sept 2021206.00210.00204.68206.00205.81214,484
20 Sept 2021208.00210.00204.00206.00205.81294,271
17 Sept 2021208.00214.00206.00206.00205.81416,280
16 Sept 2021209.00212.00207.00209.00208.80325,955
15 Sept 2021206.00214.00206.00209.00208.80201,004
14 Sept 2021210.00215.00210.00210.50210.3092,724
14 Sept 202110:1 Stock split
13 Sept 2021212.20214.00209.00209.00208.80572,690
10 Sept 2021210.00213.00209.10211.00210.80426,850
09 Sept 2021209.00212.00208.00209.00208.80377,850
08 Sept 2021215.00215.00211.00212.00211.80326,310
07 Sept 2021213.00217.00211.50213.00212.80259,160
06 Sept 2021213.00216.29210.00210.00209.80575,030
03 Sept 2021209.00216.00209.00212.00211.80372,330
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...