The European Smaller Companies Trust Plc (ESCT)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.8 | -1.54867256637 | 180.8 | 183.2 | 173 | 1975419 | 175.87747377 | DE |
| 4 | 9 | 5.32544378698 | 169 | 183.2 | 164.8 | 1029297 | 175.51093276 | DE |
| 12 | 3.4 | 1.94730813288 | 174.6 | 183.2 | 163.4 | 1948815 | 172.4832795 | DE |
| 26 | -6.8 | -3.67965367965 | 184.8 | 189.8 | 163.4 | 1252671 | 173.95931977 | DE |
| 52 | 20.5 | 13.0158730159 | 157.5 | 189.8 | 152.5 | 921557 | 172.94462846 | DE |
| 156 | -0.2 | -0.112233445567 | 178.2 | 189.8 | 124 | 522462 | 164.6434139 | DE |
| 260 | 52.75 | 42.1157684631 | 125.25 | 195 | 67 | 338420 | 163.04263357 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 175 | 1 | 0.57 | 174.2 | 175 | 173 | 899215 |
| 1736530200 | 174 | -3.6 | -2.03 | 177.6 | 179.2 | 174 | 5582188 |
| 1736443800 | 177.6 | 0.8 | 0.45 | 177 | 178.4 | 177 | 1047877 |
| 1736357400 | 176.8 | -6.4 | -3.49 | 182.2 | 182.2 | 176.8 | 1207417 |
| 1736271000 | 183.2 | 1.2 | 0.66 | 180.8 | 183.2 | 180.8 | 1140396 |
| 1736184600 | 182 | 3.2 | 1.79 | 177.8 | 182 | 177.8 | 3076616 |
| 1735925400 | 178.8 | 2 | 1.13 | 176 | 178.8 | 176 | 497772 |
| 1735839000 | 176.8 | 4.8 | 2.79 | 172.8 | 176.8 | 172.8 | 468157 |
| 1735666200 | 172 | 0.6 | 0.35 | 172 | 172.4 | 172 | 150748 |
| 1735579800 | 171.4 | -0.6 | -0.35 | 171 | 171.8 | 171 | 304616 |
| 1735320600 | 172 | 1 | 0.58 | 170.8 | 172 | 170.8 | 243995 |
| 1735061400 | 171 | 2.4 | 1.42 | 169 | 171 | 169 | 244105 |
| 1734975000 | 168.6 | 0.6 | 0.36 | 167.4 | 168.6 | 167.4 | 405108 |
| 1734715800 | 168 | 1.4 | 0.84 | 166.6 | 168 | 164.8 | 788881 |
| 1734629400 | 166.6 | 0 | 0.00 | 167.4 | 167.4 | 165.8 | 635267 |
| 1734543000 | 166.6 | 1.4 | 0.85 | 168.6 | 171.4 | 166.6 | 433576 |
| 1734456600 | 165.19999 | -3.6 | -2.13 | 169 | 169 | 165.19999 | 372111 |
| 1734370200 | 168.8 | -1.6 | -0.94 | 170.6 | 170.8 | 168.8 | 190491 |
| 1734111000 | 170.4 | 0 | 0.00 | 173.8 | 173.8 | 170.4 | 611653 |
| 1734024600 | 170.4 | -0.8 | -0.47 | 171.4 | 171.8 | 170.4 | 4579906 |
| 1733938200 | 171.2 | -2 | -1.15 | 173.8 | 173.8 | 171.2 | 274623 |
| 1733851800 | 173.2 | 0.2 | 0.12 | 172.2 | 173.2 | 172.2 | 222887 |
| 1733765400 | 173 | -0.8 | -0.46 | 173.6 | 173.6 | 172.8 | 216590 |
| 1733506200 | 173.8 | 1.8 | 1.05 | 172 | 173.8 | 172 | 369497 |
| 1733419800 | 172 | 1.2 | 0.70 | 170.4 | 172 | 170.2 | 254908 |
| 1733333400 | 170.8 | 1.4 | 0.83 | 169.4 | 170.8 | 169.4 | 361736 |
| 1733247000 | 169.4 | 3.8 | 2.29 | 166 | 169.4 | 166 | 528017 |
| 1733160600 | 165.6 | 0.8 | 0.49 | 165.19999 | 166 | 165.19999 | 691075 |
| 1732901400 | 164.8 | 0.4 | 0.24 | 164.4 | 165.19999 | 164.4 | 372403 |
| 1732815000 | 164.4 | 1 | 0.61 | 163.4 | 164.8 | 163.4 | 185126 |
| 1732728600 | 163.4 | -1.2 | -0.73 | 165 | 165.8 | 163.4 | 174649 |
| 1732642200 | 164.6 | -1.6 | -0.96 | 165.19999 | 165.19999 | 164.6 | 591405 |
| 1732555800 | 166.19999 | 1.8 | 1.09 | 166.8 | 167.4 | 166.19999 | 533382 |
| 1732296600 | 164.4 | -2 | -1.20 | 166 | 166.8 | 164.4 | 692218 |
| 1732210200 | 166.4 | -1.2 | -0.72 | 168.2 | 168.2 | 166.4 | 450086 |
| 1732123800 | 167.6 | -1.8 | -1.06 | 171.8 | 171.8 | 167.6 | 295624 |
| 1732037400 | 169.4 | -4.6 | -2.64 | 174 | 174.4 | 169.4 | 20437167 |
| 1731951000 | 174 | -1.8 | -1.02 | 174.6 | 176.6 | 173.6 | 290125 |
| 1731691800 | 175.8 | 1 | 0.57 | 175.2 | 176.2 | 173.6 | 760081 |
| 1731605400 | 174.8 | 0.8 | 0.46 | 174 | 175 | 174 | 16614838 |
| 1731519000 | 174 | 0.4 | 0.23 | 174.6 | 174.6 | 174 | 762613 |
| 1731432600 | 173.6 | -1.2 | -0.69 | 173.6 | 174.4 | 173.2 | 16181873 |
| 1731346200 | 174.8 | 3 | 1.75 | 171.8 | 174.8 | 171 | 13073142 |
| 1731087000 | 171.8 | 0.2 | 0.12 | 170.4 | 171.8 | 169 | 6660711 |
| 1731000600 | 171.6 | 6.2 | 3.75 | 166 | 171.6 | 166 | 1185220 |
| 1730914200 | 165.4 | 1.4 | 0.85 | 168.2 | 168.2 | 165.19999 | 2151170 |
| 1730827800 | 164 | -2.8 | -1.68 | 166 | 166.6 | 164 | 491522 |
| 1730741400 | 166.8 | 1 | 0.60 | 166.4 | 166.8 | 166.19999 | 736907 |
| 1730482200 | 165.8 | -0.2 | -0.12 | 166.8 | 166.8 | 165.8 | 411556 |
| 1730395800 | 166 | -3.8 | -2.24 | 168.8 | 168.8 | 166 | 194799 |
| 1730309400 | 169.8 | -2.2 | -1.28 | 170.8 | 170.8 | 169.8 | 372422 |
| 1730223000 | 172 | -0.6 | -0.35 | 172.2 | 172.4 | 172 | 542033 |
| 1730136600 | 172.6 | -0.4 | -0.23 | 172.8 | 173 | 172.2 | 652566 |
| 1729873800 | 173 | 0 | 0.00 | 173.2 | 173.4 | 173 | 588843 |
| 1729787400 | 173 | 0.8 | 0.46 | 172.8 | 173.8 | 172.8 | 551569 |
| 1729701000 | 172.2 | -2 | -1.15 | 176.8 | 176.8 | 172.2 | 288032 |
| 1729614600 | 174.2 | -1 | -0.57 | 174.6 | 175 | 174 | 297557 |
| 1729528200 | 175.2 | -2 | -1.13 | 177 | 177 | 174.6 | 1078828 |
| 1729269000 | 177.2 | 2 | 1.14 | 177 | 177.2 | 176.4 | 479089 |
| 1729182600 | 175.2 | 0.2 | 0.11 | 175.4 | 175.8 | 175.2 | 858550 |
| 1729096200 | 175 | 0.8 | 0.46 | 175.6 | 176 | 174 | 590231 |
| 1729009800 | 174.2 | -3.2 | -1.80 | 176.8 | 176.8 | 174.2 | 558363 |
| 1728923400 | 177.4 | 0.8 | 0.45 | 177.6 | 177.6 | 177 | 255059 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
