Montanaro European Smaller Companies Trust plc (MTE.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:45PM BST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 138.00 | 139.02 | 134.50 | 137.50 | 137.50 | 228,960 |
| May 02, 2024 | 135.00 | 136.00 | 136.00 | 136.00 | 136.00 | 146,977 |
| May 01, 2024 | 135.50 | 137.50 | 134.21 | 137.50 | 137.50 | 84,915 |
| Apr 30, 2024 | 135.50 | 137.50 | 135.45 | 136.50 | 136.50 | 331,143 |
| Apr 29, 2024 | 138.50 | 139.76 | 136.63 | 137.50 | 137.50 | 159,083 |
| Apr 26, 2024 | 136.50 | 138.00 | 136.00 | 137.50 | 137.50 | 158,269 |
| Apr 25, 2024 | 135.00 | 136.00 | 133.63 | 135.50 | 135.50 | 256,497 |
| Apr 24, 2024 | 136.00 | 137.50 | 134.00 | 136.50 | 136.50 | 336,672 |
| Apr 23, 2024 | 135.50 | 137.00 | 133.72 | 136.00 | 136.00 | 362,642 |
| Apr 22, 2024 | 134.00 | 137.00 | 134.00 | 135.50 | 135.50 | 103,042 |
| Apr 19, 2024 | 133.00 | 134.50 | 132.57 | 133.50 | 133.50 | 65,411 |
| Apr 18, 2024 | 134.00 | 137.00 | 133.68 | 134.50 | 134.50 | 62,222 |
| Apr 17, 2024 | 134.50 | 137.50 | 134.50 | 135.00 | 135.00 | 153,916 |
| Apr 16, 2024 | 136.00 | 137.50 | 134.46 | 135.00 | 135.00 | 222,795 |
| Apr 15, 2024 | 137.00 | 140.00 | 137.00 | 137.50 | 137.50 | 88,161 |
| Apr 12, 2024 | 140.50 | 140.50 | 137.80 | 139.00 | 139.00 | 441,704 |
| Apr 11, 2024 | 140.00 | 140.24 | 138.25 | 139.00 | 139.00 | 242,730 |
| Apr 10, 2024 | 140.00 | 142.50 | 139.00 | 140.00 | 140.00 | 381,727 |
| Apr 09, 2024 | 141.00 | 142.00 | 139.50 | 140.50 | 140.50 | 1,665,312 |
| Apr 08, 2024 | 143.00 | 143.00 | 139.00 | 141.00 | 141.00 | 326,708 |
| Apr 05, 2024 | 142.50 | 142.50 | 140.00 | 141.00 | 141.00 | 168,496 |
| Apr 04, 2024 | 141.00 | 142.73 | 139.79 | 142.50 | 142.50 | 498,786 |
| Apr 03, 2024 | 140.00 | 141.50 | 139.60 | 140.00 | 140.00 | 143,198 |
| Apr 02, 2024 | 141.50 | 144.50 | 140.00 | 140.00 | 140.00 | 218,042 |
| Mar 28, 2024 | 142.00 | 143.72 | 141.60 | 142.50 | 142.50 | 424,428 |
| Mar 27, 2024 | 141.80 | 142.86 | 140.69 | 142.00 | 142.00 | 496,746 |
| Mar 26, 2024 | 140.00 | 142.80 | 139.60 | 142.00 | 142.00 | 621,495 |
| Mar 25, 2024 | 141.40 | 142.80 | 139.95 | 141.60 | 141.60 | 611,935 |
| Mar 22, 2024 | 143.20 | 143.20 | 139.26 | 142.20 | 142.20 | 135,045 |
| Mar 21, 2024 | 142.20 | 142.42 | 141.28 | 142.00 | 142.00 | 654,952 |
| Mar 20, 2024 | 140.60 | 141.54 | 138.91 | 140.70 | 140.70 | 422,428 |
| Mar 19, 2024 | 140.00 | 142.00 | 137.20 | 140.80 | 140.80 | 587,274 |
| Mar 18, 2024 | 142.20 | 142.20 | 138.68 | 140.60 | 140.60 | 384,169 |
| Mar 15, 2024 | 138.20 | 143.00 | 136.40 | 143.00 | 143.00 | 649,265 |
| Mar 14, 2024 | 140.20 | 141.91 | 139.37 | 141.20 | 141.20 | 571,020 |
| Mar 13, 2024 | 137.00 | 141.60 | 136.80 | 140.40 | 140.40 | 395,650 |
| Mar 12, 2024 | 139.60 | 140.72 | 138.63 | 140.30 | 140.30 | 282,128 |
| Mar 11, 2024 | 138.40 | 141.80 | 138.00 | 138.40 | 138.40 | 239,282 |
| Mar 08, 2024 | 141.40 | 141.40 | 140.60 | 140.60 | 140.60 | 107,066 |
| Mar 07, 2024 | 140.40 | 141.20 | 139.40 | 140.40 | 140.40 | 226,109 |
| Mar 06, 2024 | 139.60 | 140.23 | 136.40 | 140.00 | 140.00 | 132,614 |
| Mar 05, 2024 | 139.80 | 140.15 | 136.40 | 138.90 | 138.90 | 202,975 |
| Mar 04, 2024 | 138.00 | 140.04 | 137.16 | 140.00 | 140.00 | 339,149 |
| Mar 01, 2024 | 134.40 | 138.88 | 134.40 | 138.60 | 138.60 | 313,007 |
| Feb 29, 2024 | 136.40 | 137.40 | 135.24 | 136.80 | 136.80 | 315,710 |
| Feb 28, 2024 | 136.80 | 137.00 | 134.20 | 136.60 | 136.60 | 250,564 |
| Feb 27, 2024 | 136.00 | 137.20 | 135.40 | 135.40 | 135.40 | 205,280 |
| Feb 26, 2024 | 134.20 | 137.20 | 134.20 | 136.20 | 136.20 | 406,230 |
| Feb 23, 2024 | 135.20 | 136.51 | 133.70 | 134.80 | 134.80 | 369,185 |
| Feb 22, 2024 | 135.80 | 136.14 | 133.94 | 135.60 | 135.60 | 213,409 |
| Feb 21, 2024 | 133.60 | 134.80 | 133.10 | 133.60 | 133.60 | 287,029 |
| Feb 20, 2024 | 132.40 | 135.80 | 132.40 | 133.60 | 133.60 | 204,920 |
| Feb 19, 2024 | 134.80 | 135.80 | 134.00 | 135.40 | 135.40 | 247,439 |
| Feb 16, 2024 | 134.40 | 136.00 | 133.39 | 135.00 | 135.00 | 359,987 |
| Feb 15, 2024 | 134.00 | 135.40 | 133.63 | 133.80 | 133.80 | 236,450 |
| Feb 14, 2024 | 134.00 | 134.20 | 131.84 | 132.80 | 132.80 | 134,014 |
| Feb 13, 2024 | 133.80 | 134.20 | 131.20 | 132.20 | 132.20 | 424,212 |
| Feb 12, 2024 | 134.00 | 134.40 | 133.00 | 133.80 | 133.80 | 503,835 |
| Feb 09, 2024 | 132.40 | 133.55 | 131.09 | 133.00 | 133.00 | 424,621 |
| Feb 08, 2024 | 131.80 | 133.00 | 130.32 | 131.80 | 131.80 | 169,566 |
| Feb 07, 2024 | 130.60 | 131.40 | 130.22 | 130.60 | 130.60 | 131,383 |
| Feb 06, 2024 | 130.80 | 131.72 | 130.20 | 130.20 | 130.20 | 335,570 |
| Feb 05, 2024 | 132.00 | 132.40 | 129.60 | 130.00 | 130.00 | 381,274 |
| Feb 02, 2024 | 131.20 | 132.20 | 130.18 | 132.00 | 132.00 | 316,121 |
| Feb 01, 2024 | 130.60 | 132.20 | 129.67 | 130.60 | 130.60 | 217,324 |
| Jan 31, 2024 | 130.20 | 131.80 | 129.20 | 130.20 | 130.20 | 93,666 |
| Jan 30, 2024 | 128.80 | 132.00 | 128.80 | 129.80 | 129.80 | 368,060 |
| Jan 29, 2024 | 129.00 | 131.74 | 127.80 | 129.00 | 129.00 | 652,975 |
| Jan 26, 2024 | 129.40 | 130.80 | 127.00 | 130.20 | 130.20 | 390,165 |
| Jan 25, 2024 | 129.80 | 130.31 | 126.00 | 129.20 | 129.20 | 501,270 |
| Jan 24, 2024 | 128.00 | 129.60 | 126.96 | 128.80 | 128.80 | 202,353 |
| Jan 23, 2024 | 126.00 | 127.40 | 126.00 | 127.00 | 127.00 | 399,817 |
| Jan 22, 2024 | 126.00 | 129.80 | 126.00 | 126.40 | 126.40 | 298,042 |
| Jan 19, 2024 | 128.20 | 128.20 | 125.09 | 126.00 | 126.00 | 140,913 |
| Jan 18, 2024 | 123.80 | 126.86 | 123.60 | 126.00 | 126.00 | 186,186 |
| Jan 17, 2024 | 126.00 | 126.40 | 125.13 | 126.40 | 126.40 | 233,251 |
| Jan 16, 2024 | 127.80 | 129.80 | 126.60 | 127.40 | 127.40 | 397,302 |
| Jan 15, 2024 | 127.80 | 131.80 | 127.80 | 128.40 | 128.40 | 336,086 |
| Jan 12, 2024 | 128.40 | 131.80 | 128.40 | 129.20 | 129.20 | 577,545 |
| Jan 11, 2024 | 128.80 | 131.40 | 126.80 | 128.40 | 128.40 | 169,629 |
| Jan 10, 2024 | 129.60 | 129.80 | 126.00 | 128.40 | 128.40 | 212,287 |
| Jan 09, 2024 | 128.80 | 128.60 | 127.80 | 127.90 | 127.90 | 162,589 |
| Jan 08, 2024 | 127.60 | 128.63 | 126.26 | 128.00 | 128.00 | 306,336 |
| Jan 05, 2024 | 128.20 | 131.80 | 127.80 | 128.20 | 128.20 | 106,447 |
| Jan 04, 2024 | 131.60 | 135.81 | 129.20 | 130.50 | 130.50 | 134,826 |
| Jan 03, 2024 | 132.40 | 135.93 | 131.06 | 131.20 | 131.20 | 265,249 |
| Jan 02, 2024 | 133.80 | 136.80 | 133.08 | 134.20 | 134.20 | 224,171 |
| Dec 29, 2023 | 134.60 | 137.87 | 133.13 | 136.00 | 136.00 | 131,051 |
| Dec 28, 2023 | 134.20 | 136.40 | 132.00 | 132.00 | 132.00 | 221,006 |
| Dec 27, 2023 | 133.80 | 135.66 | 132.40 | 134.80 | 134.80 | 148,638 |
| Dec 22, 2023 | 132.00 | 134.16 | 130.92 | 132.40 | 132.40 | 163,494 |
| Dec 21, 2023 | 136.00 | 136.00 | 131.56 | 135.80 | 135.80 | 219,973 |
| Dec 21, 2023 | 0.225 Dividend | |||||
| Dec 20, 2023 | 135.00 | 136.00 | 133.28 | 134.60 | 134.38 | 346,748 |
| Dec 19, 2023 | 134.00 | 135.00 | 130.60 | 135.00 | 134.77 | 173,275 |
| Dec 18, 2023 | 133.80 | 133.80 | 131.80 | 133.60 | 133.38 | 269,424 |
| Dec 15, 2023 | 131.60 | 133.20 | 129.03 | 132.00 | 131.78 | 267,567 |
| Dec 14, 2023 | 129.60 | 131.60 | 128.60 | 131.40 | 131.18 | 651,721 |
| Dec 13, 2023 | 129.00 | 129.20 | 125.63 | 128.20 | 127.99 | 252,695 |
| Dec 12, 2023 | 127.40 | 128.18 | 125.87 | 127.00 | 126.79 | 187,379 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.