Shares Magazine
159.50p+4.50 (+2.90%)02 May 2025, 17:38
Montanaro European Smaller C. Tst PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 157.50p | 160.00p | 156.00p | 159.50p | 317,221 |
| May 1, 2025 | 154.50p | 156.38p | 154.50p | 155.00p | 49,510 |
| Apr 30, 2025 | 154.50p | 155.65p | 153.83p | 155.50p | 177,326 |
| Apr 29, 2025 | 154.00p | 154.16p | 153.00p | 154.00p | 149,018 |
| Apr 28, 2025 | 153.50p | 154.50p | 152.68p | 153.50p | 128,452 |
| Apr 25, 2025 | 151.50p | 153.50p | 151.50p | 153.00p | 75,858 |
| Apr 24, 2025 | 152.00p | 152.50p | 151.50p | 152.50p | 92,486 |
| Apr 23, 2025 | 152.00p | 153.38p | 151.50p | 152.00p | 146,415 |
| Apr 22, 2025 | 149.50p | 151.00p | 145.72p | 150.00p | 352,308 |
| Apr 17, 2025 | 149.00p | 150.00p | 146.42p | 150.00p | 266,457 |
| Apr 16, 2025 | 151.50p | 151.50p | 145.33p | 150.50p | 402,165 |
| Apr 15, 2025 | 151.00p | 151.00p | 148.03p | 150.00p | 80,373 |
| Apr 14, 2025 | 151.00p | 151.00p | 147.10p | 150.00p | 164,364 |
| Apr 11, 2025 | 144.50p | 147.00p | 142.50p | 145.50p | 272,321 |
| Apr 10, 2025 | 147.00p | 152.22p | 143.50p | 144.50p | 336,942 |
| Apr 9, 2025 | 139.50p | 140.76p | 138.00p | 139.00p | 369,713 |
| Apr 8, 2025 | 142.00p | 144.32p | 140.48p | 144.00p | 2,845,325 |
| Apr 7, 2025 | 139.00p | 140.50p | 130.60p | 138.00p | 698,104 |
| Apr 4, 2025 | 147.00p | 148.98p | 141.00p | 142.00p | 310,697 |
| Apr 3, 2025 | 149.00p | 149.50p | 147.50p | 147.50p | 152,808 |
| Apr 2, 2025 | 150.50p | 151.00p | 149.60p | 150.50p | 190,912 |
| Apr 1, 2025 | 149.50p | 151.00p | 148.50p | 151.00p | 77,749 |
| Mar 31, 2025 | 150.00p | 151.00p | 147.50p | 148.50p | 153,553 |
| Mar 28, 2025 | 151.00p | 153.00p | 151.00p | 151.00p | 77,844 |
| Mar 27, 2025 | 153.00p | 154.90p | 152.00p | 152.50p | 286,722 |
| Mar 26, 2025 | 155.00p | 155.40p | 153.00p | 153.00p | 150,532 |
| Mar 25, 2025 | 155.00p | 156.13p | 154.50p | 154.50p | 111,940 |
| Mar 24, 2025 | 154.50p | 158.50p | 154.00p | 154.00p | 169,318 |
| Mar 21, 2025 | 155.00p | 156.10p | 154.00p | 154.50p | 866,169 |
| Mar 20, 2025 | 157.00p | 159.00p | 155.28p | 155.50p | 975,771 |
| Mar 19, 2025 | 156.50p | 157.25p | 156.43p | 156.50p | 1,070,494 |
| Mar 18, 2025 | 156.00p | 159.24p | 155.97p | 157.50p | 750,975 |
| Mar 17, 2025 | 155.50p | 155.87p | 151.50p | 155.50p | 440,962 |
| Mar 14, 2025 | 152.00p | 156.00p | 151.00p | 154.50p | 737,012 |
| Mar 13, 2025 | 151.50p | 152.49p | 151.45p | 152.00p | 591,156 |
| Mar 12, 2025 | 151.00p | 153.00p | 151.00p | 152.50p | 604,056 |
| Mar 11, 2025 | 153.50p | 153.50p | 152.26p | 152.50p | 458,716 |
| Mar 10, 2025 | 154.00p | 154.50p | 152.50p | 153.50p | 226,333 |
| Mar 7, 2025 | 154.50p | 155.00p | 153.50p | 155.00p | 1,129,662 |
| Mar 6, 2025 | 155.50p | 157.00p | 154.00p | 154.50p | 1,060,752 |
| Mar 5, 2025 | 151.00p | 155.00p | 151.00p | 154.50p | 1,036,795 |
| Mar 4, 2025 | 151.50p | 153.04p | 150.50p | 150.50p | 356,584 |
| Mar 3, 2025 | 152.50p | 154.10p | 151.57p | 152.50p | 437,405 |
| Feb 28, 2025 | 153.00p | 153.50p | 151.43p | 151.50p | 209,514 |
| Feb 27, 2025 | 155.50p | 156.98p | 153.00p | 153.00p | 367,129 |
| Feb 26, 2025 | 154.50p | 158.50p | 154.50p | 155.00p | 322,891 |
| Feb 25, 2025 | 154.50p | 156.00p | 154.00p | 154.00p | 204,387 |
| Feb 24, 2025 | 159.00p | 159.00p | 154.72p | 155.00p | 433,701 |
| Feb 21, 2025 | 156.00p | 158.47p | 156.00p | 156.50p | 977,934 |
| Feb 20, 2025 | 157.00p | 157.65p | 155.00p | 155.00p | 906,462 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.