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.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 12:12:15 | 183.0 | 36928 | O | 182.4 | 184.0 | Sell | 223,536 | 36 | LSE | |
| 11:35:01 | 182.2 | 95120 | UT | 182.4 | 184.0 | Sell | 186,608 | 35 | LSE | |
| 11:13:01 | 182.8 | 5632 | AT | 182.8 | 183.0 | Sell | 91,488 | 34 | LSE | |
| 11:13:01 | 182.8 | 1164 | AT | 182.8 | 183.0 | Sell | 85,856 | 33 | LSE | |
| 11:13:01 | 182.8 | 1020 | AT | 182.8 | 183.0 | Sell | 84,692 | 32 | LSE | |
| 11:13:00 | 182.8 | 2184 | AT | 182.8 | 183.0 | Sell | 83,672 | 31 | LSE | |
| 11:12:59 | 183.0 | 387 | AT | 183.0 | 183.4 | Sell | 81,488 | 30 | LSE | |
| 11:12:59 | 183.0 | 415 | AT | 183.0 | 183.4 | Sell | 81,101 | 29 | LSE | |
| 11:12:59 | 183.0 | 447 | AT | 183.0 | 183.4 | Sell | 80,686 | 28 | LSE | |
| 11:12:48 | 183.2 | 237 | AT | 183.2 | 183.6 | Sell | 80,239 | 27 | LSE | |
| 10:45:32 | 183.6 | 3 | O | 183.2 | 183.6 | Buy | 80,002 | 26 | LSE | |
| 09:50:58 | 183.0 | 6352 | O | 183.2 | 183.6 | Sell | 79,999 | 25 | LSE | |
| 09:10:30 | 183.288 | 1703 | O | 183.2 | 184.0 | Sell | 73,647 | 24 | LSE | |
| 09:05:25 | 183.424 | 11 | O | 183.2 | 184.0 | Sell | 71,944 | 23 | LSE | |
| 09:03:13 | 183.284 | 2066 | O | 183.2 | 184.0 | Sell | 71,933 | 22 | LSE | |
| 08:43:14 | 183.007 | 5370 | O | 183.2 | 184.0 | Sell | 69,867 | 21 | LSE | |
| 08:31:19 | 183.67 | 13540 | O | 183.4 | 184.0 | Sell | 64,497 | 20 | LSE | |
| 07:58:56 | 183.466 | 550 | O | 183.4 | 184.0 | Sell | 50,957 | 19 | LSE | |
| 07:38:24 | 183.373 | 8185 | O | 183.4 | 184.2 | Sell | 50,407 | 18 | LSE | |
| 07:32:41 | 183.777 | 1107 | O | 183.4 | 184.2 | Sell | 42,222 | 17 | LSE | |
| 06:51:47 | 183.6 | 5224 | O | 183.6 | 184.4 | Sell | 41,115 | 16 | LSE | |
| 06:35:57 | 183.731 | 4000 | O | 183.6 | 184.4 | Sell | 35,891 | 15 | LSE | |
| 06:25:34 | 183.989 | 2500 | O | 183.6 | 184.4 | Sell | 31,891 | 14 | LSE | |
| 06:21:43 | 183.78 | 3112 | O | 183.6 | 184.4 | Sell | 29,391 | 13 | LSE | |
| 06:15:14 | 183.64 | 8100 | O | 183.6 | 184.4 | Sell | 26,279 | 12 | LSE | |
| 06:07:49 | 183.64 | 9496 | O | 183.6 | 184.4 | Sell | 18,179 | 11 | LSE | |
| 05:59:45 | 184.4 | 319 | AT | 183.2 | 184.4 | Buy | 8,683 | 10 | LSE | |
| 05:59:45 | 184.4 | 375 | AT | 183.2 | 184.4 | Buy | 8,364 | 9 | LSE | |
| 05:22:31 | 183.648 | 5150 | O | 183.2 | 184.8 | Sell | 7,989 | 8 | LSE | |
| 05:21:13 | 183.98 | 1078 | O | 183.2 | 184.8 | Sell | 2,839 | 7 | LSE | |
| 05:01:00 | 183.31 | 17 | O | 183.2 | 184.2 | Sell | 1,761 | 6 | LSE | |
| 04:53:49 | 184.0 | 161 | AT | 184.0 | 184.2 | Sell | 1,744 | 5 | LSE | |
| 04:17:43 | 184.6 | 1072 | AT | 183.0 | 184.6 | Buy | 1,583 | 4 | LSE | |
| 03:21:55 | 184.0 | 500 | O | 182.8 | 185.2 | 511 | 3 | LSE | ||
| 03:14:22 | 185.2 | 1 | O | 182.8 | 185.2 | Buy | 11 | 2 | LSE | |
| 03:05:05 | 185.2 | 10 | O | 182.8 | 185.2 | Buy | 10 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
