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 | -1 | -0.534759358289 | 187 | 188 | 185 | 299847 | 186.21876053 | DE |
| 4 | 5.6 | 3.10421286031 | 180.4 | 188 | 177.2 | 327184 | 183.7815036 | DE |
| 12 | 13 | 7.51445086705 | 173 | 189.2 | 173 | 467054 | 183.80444596 | DE |
| 26 | 29.5 | 18.8498402556 | 156.5 | 189.2 | 156 | 585895 | 171.88401854 | DE |
| 52 | 25 | 15.5279503106 | 161 | 189.2 | 135.5 | 454377 | 164.51922256 | DE |
| 156 | 7.25 | 4.05594405594 | 178.75 | 193.125 | 124 | 322926 | 159.14584228 | DE |
| 260 | 72.25 | 63.5164835165 | 113.75 | 195 | 67 | 219522 | 155.39543063 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 186.2 | 0.2 | 0.11 | 186 | 186.6 | 186 | 253337 |
| 1721665800 | 186 | 1 | 0.54 | 185 | 187.6 | 185 | 337895 |
| 1721406600 | 185 | -2.2 | -1.18 | 186.6 | 186.6 | 185 | 183906 |
| 1721320200 | 187.2 | 1.2 | 0.65 | 186.2 | 188 | 186 | 384343 |
| 1721233800 | 186 | -1.2 | -0.64 | 187 | 187 | 186 | 339752 |
| 1721147400 | 187.2 | -0.4 | -0.21 | 186.8 | 187.2 | 186 | 397812 |
| 1721061000 | 187.6 | 1.2 | 0.64 | 184.8 | 187.8 | 184.8 | 505944 |
| 1720801800 | 186.4 | 0.8 | 0.43 | 185 | 186.4 | 184.8 | 445198 |
| 1720715400 | 185.6 | 1.8 | 0.98 | 183 | 185.6 | 183 | 427169 |
| 1720629000 | 183.8 | 0.8 | 0.44 | 182.8 | 183.8 | 182.6 | 316620 |
| 1720542600 | 183 | -1 | -0.54 | 183.2 | 183.8 | 182.4 | 280141 |
| 1720456200 | 184 | -0.4 | -0.22 | 183.6 | 184 | 182.8 | 332294 |
| 1720197000 | 184.4 | 2.4 | 1.32 | 182.4 | 184.4 | 182.2 | 400217 |
| 1720110600 | 182 | 1.2 | 0.66 | 180 | 182 | 178.6 | 267122 |
| 1720024200 | 180.8 | 2.8 | 1.57 | 177.4 | 180.8 | 177.4 | 391906 |
| 1719937800 | 178 | -0.2 | -0.11 | 177.8 | 178.4 | 177.2 | 367479 |
| 1719851400 | 178.2 | -0.2 | -0.11 | 179.6 | 179.6 | 178.2 | 218576 |
| 1719592200 | 178.4 | 0.6 | 0.34 | 178.8 | 178.8 | 177.2 | 171870 |
| 1719505800 | 177.8 | -0.2 | -0.11 | 177.2 | 178.6 | 177.2 | 315893 |
| 1719419400 | 178 | -1 | -0.56 | 180.4 | 180.4 | 177.8 | 206201 |
| 1719333000 | 179 | -1.2 | -0.67 | 178.6 | 179 | 178.6 | 222534 |
| 1719246600 | 180.2 | -1.2 | -0.66 | 181.4 | 181.4 | 179.4 | 325731 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
