The European Smaller Companies Trust Plc (ESCT)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.4 | -0.765864332604 | 182.8 | 182.8 | 178.4 | 435272 | 179.89475918 | DE |
| 4 | -4.6 | -2.47311827957 | 186 | 189.2 | 178.4 | 607235 | 185.71231688 | DE |
| 12 | 10.6 | 6.20608899297 | 170.8 | 189.2 | 166.8 | 546160 | 179.10225267 | DE |
| 26 | 21.9 | 13.7304075235 | 159.5 | 189.2 | 152.5 | 597799 | 169.20892622 | DE |
| 52 | 28.4 | 18.5620915033 | 153 | 189.2 | 135.5 | 462205 | 162.48632632 | DE |
| 156 | -2.975 | -1.61355932203 | 184.375 | 193.125 | 124 | 313833 | 158.51039735 | DE |
| 260 | 71.275 | 64.721906924 | 110.125 | 195 | 67 | 214769 | 154.39390686 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718987400 | 181.4 | 0.2 | 0.11 | 180.6 | 181.4 | 180.6 | 433079 |
| 1718901000 | 181.2 | 1.6 | 0.89 | 178.6 | 181.6 | 178.6 | 386085 |
| 1718814600 | 179.6 | -1.2 | -0.66 | 180.6 | 180.6 | 179 | 747085 |
| 1718728200 | 180.8 | 1.2 | 0.67 | 181.2 | 181.6 | 180.2 | 345959 |
| 1718641800 | 179.6 | 1 | 0.56 | 181 | 181 | 178.4 | 305845 |
| 1718382600 | 178.6 | -4 | -2.19 | 182.8 | 182.8 | 178.6 | 391385 |
| 1718296200 | 182.6 | -2.8 | -1.51 | 185.8 | 186 | 182.6 | 570268 |
| 1718209800 | 185.4 | 1.4 | 0.76 | 184.2 | 186.6 | 183.8 | 210457 |
| 1718123400 | 184 | -1.6 | -0.86 | 184.2 | 186.2 | 184 | 252867 |
| 1718037000 | 185.6 | -2.6 | -1.38 | 188 | 188 | 185.4 | 289055 |
| 1717777800 | 188.2 | -0.4 | -0.21 | 189.2 | 189.2 | 187.8 | 244533 |
| 1717691400 | 188.6 | 1.6 | 0.86 | 186.2 | 188.8 | 186.2 | 4568609 |
| 1717605000 | 187 | 0.4 | 0.21 | 187.6 | 187.8 | 186.4 | 313109 |
| 1717518600 | 186.6 | -1.2 | -0.64 | 187 | 188.2 | 186.2 | 170133 |
| 1717432200 | 187.8 | 1.2 | 0.64 | 186.8 | 188.4 | 186.8 | 618162 |
| 1717173000 | 186.6 | 2 | 1.08 | 186.2 | 187 | 185.6 | 406212 |
| 1717086600 | 184.6 | 2.4 | 1.32 | 182.6 | 186.8 | 182 | 446473 |
| 1717000200 | 182.2 | -4.4 | -2.36 | 186.2 | 186.4 | 182.2 | 348756 |
| 1716913800 | 186.6 | 0.4 | 0.21 | 187.6 | 187.6 | 186.6 | 581197 |
| 1716568200 | 186.2 | -0.2 | -0.11 | 186 | 187.2 | 186 | 341278 |
| 1716481800 | 186.4 | -1 | -0.53 | 187.8 | 188.4 | 186.4 | 1071843 |
| 1716395400 | 187.4 | 0.4 | 0.21 | 187.8 | 188.2 | 187.2 | 305162 |
| 1716309000 | 187 | -1.4 | -0.74 | 187.8 | 187.8 | 186.8 | 258171 |
| 1716222600 | 188.4 | 1.4 | 0.75 | 187.4 | 188.4 | 187.4 | 524588 |
| 1715963400 | 187 | 0.4 | 0.21 | 182.8 | 187.2 | 182.8 | 342751 |
| 1715877000 | 186.6 | 0.6 | 0.32 | 185.6 | 186.6 | 185.6 | 238408 |
| 1715790600 | 186 | 1.8 | 0.98 | 184.4 | 186 | 184.4 | 205343 |
| 1715704200 | 184.2 | 0.6 | 0.33 | 182.8 | 184.4 | 182.8 | 538928 |
| 1715617800 | 183.6 | 0.2 | 0.11 | 180 | 184.2 | 180 | 316899 |
| 1715358600 | 183.4 | 0.8 | 0.44 | 182.6 | 184 | 182.6 | 141443 |
| 1715272200 | 182.6 | 1.6 | 0.88 | 180.6 | 182.6 | 180.6 | 194217 |
| 1715185800 | 181 | 1.8 | 1.00 | 179.4 | 181 | 179.2 | 491707 |
| 1715099400 | 179.2 | 2.4 | 1.36 | 177 | 179.8 | 177 | 787478 |
| 1714753800 | 176.8 | 1.8 | 1.03 | 175 | 176.8 | 174 | 340938 |
| 1714667400 | 175 | 1.2 | 0.69 | 173.2 | 175 | 173.2 | 1940579 |
| 1714581000 | 173.8 | 0.4 | 0.23 | 173 | 174 | 173 | 328208 |
| 1714494600 | 173.4 | 0 | 0.00 | 172 | 173.8 | 172 | 327939 |
| 1714408200 | 173.4 | 0.8 | 0.46 | 172.6 | 173.4 | 172.6 | 651884 |
| 1714149000 | 172.6 | 2 | 1.17 | 171 | 173 | 171 | 158578 |
| 1714062600 | 170.6 | -1.8 | -1.04 | 172 | 172.2 | 169.8 | 180068 |
| 1713976200 | 172.4 | 0.4 | 0.23 | 171.4 | 172.4 | 171.4 | 252439 |
| 1713889800 | 172 | 2 | 1.18 | 171 | 172 | 170.6 | 238893 |
| 1713803400 | 170 | 2 | 1.19 | 169 | 170.4 | 168.8 | 325682 |
| 1713544200 | 168 | -0.8 | -0.47 | 167.6 | 168.4 | 167.6 | 333801 |
| 1713457800 | 168.8 | 0.6 | 0.36 | 168.8 | 169.8 | 168.8 | 185223 |
| 1713371400 | 168.2 | 0.2 | 0.12 | 169 | 170.2 | 168.2 | 256375 |
| 1713285000 | 168 | -2.6 | -1.52 | 168.4 | 170 | 166.8 | 301393 |
| 1713198600 | 170.6 | -0.4 | -0.23 | 172.6 | 172.6 | 170 | 661253 |
| 1712939400 | 171 | 1.6 | 0.94 | 172.6 | 172.6 | 170.4 | 208715 |
| 1712853000 | 169.4 | -1 | -0.59 | 172.6 | 172.6 | 169.4 | 220227 |
| 1712766600 | 170.4 | -0.2 | -0.12 | 170.2 | 172.4 | 169.8 | 4092054 |
| 1712680200 | 170.6 | -0.2 | -0.12 | 171 | 171.2 | 170.2 | 217824 |
| 1712593800 | 170.8 | 2.2 | 1.30 | 170 | 171 | 170 | 308428 |
| 1712334600 | 168.6 | -1.2 | -0.71 | 170.2 | 170.2 | 167.4 | 431351 |
| 1712248200 | 169.8 | -1.2 | -0.70 | 170.4 | 171 | 169.2 | 385081 |
| 1712161800 | 171 | 1.2 | 0.71 | 170 | 171 | 169.6 | 295158 |
| 1712075400 | 169.8 | 0.3 | 0.18 | 170.8 | 170.8 | 169.4 | 988466 |
| 1711647000 | 169.5 | 0 | 0.00 | 170 | 170 | 168.5 | 306037 |
| 1711560600 | 169.5 | 0.5 | 0.30 | 169 | 170 | 169 | 397243 |
| 1711474200 | 169 | 2 | 1.20 | 167 | 169 | 167 | 648768 |
| 1711387800 | 167 | 0 | 0.00 | 166.5 | 167 | 166 | 4428357 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
