The European Smaller Companies Trust Plc (ESCT)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:39:42 | 182.8 | 16882 | O | 182.6 | 184.0 | Sell | 210,939 | 43 | LSE | |
| 11:35:22 | 182.8 | 37127 | UT | 182.6 | 184.0 | Sell | 194,057 | 42 | LSE | |
| 11:17:09 | 182.737 | 63771 | O | 182.6 | 183.0 | Sell | 156,930 | 41 | LSE | |
| 11:08:35 | 182.6 | 40 | AT | 182.6 | 182.8 | Sell | 93,159 | 40 | LSE | |
| 10:41:20 | 182.6 | 857 | AT | 182.6 | 182.8 | Sell | 93,119 | 39 | LSE | |
| 10:41:20 | 182.6 | 3666 | AT | 182.6 | 182.8 | Sell | 92,262 | 38 | LSE | |
| 10:29:59 | 182.7 | 2700 | O | 182.6 | 182.8 | Sell | 88,596 | 37 | LSE | |
| 10:23:42 | 182.6 | 1908 | AT | 182.6 | 182.8 | Sell | 85,896 | 36 | LSE | |
| 10:23:42 | 182.6 | 1042 | AT | 182.6 | 182.8 | Sell | 83,988 | 35 | LSE | |
| 10:18:42 | 182.6 | 1026 | AT | 182.6 | 182.8 | Sell | 82,946 | 34 | LSE | |
| 10:18:42 | 182.6 | 811 | AT | 182.6 | 182.8 | Sell | 81,920 | 33 | LSE | |
| 10:18:42 | 182.6 | 1035 | AT | 182.6 | 182.8 | Sell | 81,109 | 32 | LSE | |
| 10:18:42 | 182.8 | 401 | AT | 182.8 | 183.2 | Sell | 80,074 | 31 | LSE | |
| 10:18:42 | 182.8 | 394 | AT | 182.8 | 183.2 | Sell | 79,673 | 30 | LSE | |
| 10:18:42 | 182.8 | 434 | AT | 182.8 | 183.2 | Sell | 79,279 | 29 | LSE | |
| 10:18:42 | 182.8 | 97 | AT | 182.8 | 183.2 | Sell | 78,845 | 28 | LSE | |
| 10:10:01 | 183.2 | 402 | O | 182.8 | 183.2 | Buy | 78,748 | 27 | LSE | |
| 10:07:45 | 182.85 | 9600 | O | 182.8 | 183.2 | Sell | 78,346 | 26 | LSE | |
| 09:21:42 | 182.8 | 4050 | O | 182.6 | 183.2 | Sell | 68,746 | 25 | LSE | |
| 09:15:24 | 183.02 | 1 | O | 182.6 | 183.2 | Buy | 64,696 | 24 | LSE | |
| 09:10:18 | 183.0 | 624 | AT | 183.0 | 183.2 | Sell | 64,695 | 23 | LSE | |
| 09:10:18 | 183.0 | 1026 | AT | 183.0 | 183.2 | Sell | 64,071 | 22 | LSE | |
| 08:47:40 | 183.132 | 7500 | O | 183.0 | 183.6 | Sell | 63,045 | 21 | LSE | |
| 08:27:34 | 183.4 | 5424 | O | 182.6 | 184.2 | 55,545 | 20 | LSE | ||
| 08:25:05 | 183.051 | 397 | O | 182.6 | 184.2 | Sell | 50,121 | 19 | LSE | |
| 08:18:56 | 182.6 | 3000 | AT | 182.6 | 184.4 | Sell | 49,724 | 18 | LSE | |
| 07:57:03 | 183.104 | 9956 | O | 182.6 | 184.4 | Sell | 46,724 | 17 | LSE | |
| 07:28:43 | 183.516 | 101 | O | 182.6 | 184.4 | Buy | 36,768 | 16 | LSE | |
| 07:28:39 | 183.518 | 3795 | O | 182.6 | 184.4 | Buy | 36,667 | 15 | LSE | |
| 06:28:50 | 183.895 | 10875 | O | 182.6 | 184.4 | Buy | 32,872 | 14 | LSE | |
| 06:12:41 | 183.164 | 2310 | O | 182.6 | 184.6 | Sell | 21,997 | 13 | LSE | |
| 06:02:19 | 183.16 | 2146 | O | 182.6 | 184.6 | Sell | 19,687 | 12 | LSE | |
| 05:41:21 | 183.164 | 5191 | O | 182.6 | 184.6 | Sell | 17,541 | 11 | LSE | |
| 05:22:47 | 183.216 | 7647 | O | 182.6 | 184.8 | Sell | 12,350 | 10 | LSE | |
| 05:02:54 | 184.182 | 538 | O | 182.6 | 184.8 | Buy | 4,703 | 9 | LSE | |
| 04:35:44 | 184.184 | 324 | O | 182.6 | 184.8 | Buy | 4,165 | 8 | LSE | |
| 04:30:28 | 184.536 | 14 | O | 182.6 | 184.8 | Buy | 3,841 | 7 | LSE | |
| 04:04:30 | 184.8 | 15 | O | 182.6 | 184.8 | Buy | 3,827 | 6 | LSE | |
| 04:00:07 | 184.8 | 1 | O | 182.6 | 184.8 | Buy | 3,812 | 5 | LSE | |
| 03:45:54 | 183.216 | 1092 | O | 182.6 | 184.8 | Sell | 3,811 | 4 | LSE | |
| 03:44:03 | 184.29 | 2713 | O | 182.6 | 184.8 | Buy | 2,719 | 3 | LSE | |
| 03:18:46 | 184.8 | 1 | O | 182.6 | 184.8 | Buy | 6 | 2 | LSE | |
| 03:18:46 | 182.6 | 5 | O | 182.6 | 184.8 | Sell | 5 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
