Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type | Share ISIN | Share Description |
|---|---|---|---|---|---|
| The European Smaller Companies Trust Plc | LSE:ESCT | London | Ordinary Share | GB00BMCF8689 | ORD 1.5625P |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 1.40 | 0.77% | 183.20 | 182.60 | 184.60 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 183.20 | 182.60 | 183.00 | 283,463 | 15:03:24 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Trust,ex Ed,religious,charty | 97.52M | 84.9M | 0.2151 | 8.49 | 717.44M |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 25 Apr 2025 | 181.80 | 0.80 | 0.44% | 180.60 | 182.00 | 236,139 |
| 24 Apr 2025 | 181.00 | 0.00 | 0.00% | 180.60 | 181.40 | 209,267 |
| 23 Apr 2025 | 181.00 | 5.00 | 2.84% | 177.20 | 181.00 | 467,493 |
| 22 Apr 2025 | 176.00 | -0.80 | -0.45% | 175.40 | 178.80 | 423,651 |
| 17 Apr 2025 | 176.80 | -3.20 | -1.78% | 175.80 | 177.20 | 196,161 |
| 16 Apr 2025 | 180.00 | -1.40 | -0.77% | 179.00 | 180.00 | 479,259 |
| 15 Apr 2025 | 181.40 | 3.00 | 1.68% | 180.80 | 183.20 | 402,836 |
| 14 Apr 2025 | 178.40 | 7.00 | 4.08% | 174.00 | 178.40 | 192,964 |
| 11 Apr 2025 | 171.40 | -1.20 | -0.70% | 171.40 | 173.80 | 256,980 |
| 10 Apr 2025 | 172.60 | 7.60 | 4.61% | 171.20 | 178.00 | 502,775 |
| 09 Apr 2025 | 165.00 | -2.20 | -1.32% | 163.00 | 165.00 | 245,624 |
| 08 Apr 2025 | 167.20 | 4.20 | 2.58% | 162.40 | 168.60 | 438,117 |
| 07 Apr 2025 | 163.00 | -4.00 | -2.40% | 156.00 | 164.80 | 1,392,264 |
| 04 Apr 2025 | 167.00 | -10.60 | -5.97% | 166.0042 | 178.00 | 594,911 |
| 03 Apr 2025 | 177.60 | -5.80 | -3.16% | 177.60 | 180.00 | 253,947 |
| 02 Apr 2025 | 183.40 | 0.60 | 0.33% | 181.00 | 183.40 | 274,601 |
| 01 Apr 2025 | 182.80 | 1.60 | 0.88% | 182.60 | 183.60 | 151,923 |
| 31 Mar 2025 | 181.20 | -4.80 | -2.58% | 181.00 | 186.00 | 312,877 |
| 28 Mar 2025 | 186.00 | -1.40 | -0.75% | 185.60 | 187.20 | 298,577 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 178.80 | 183.20 | 175.40 | 179.56 | 334,138 | 4.40 | 2.46% |
| 1 Month | 185.60 | 186.00 | 156.00 | 173.02 | 401,405 | -2.40 | -1.29% |
| 3 Months | 174.80 | 190.00 | 156.00 | 179.78 | 386,184 | 8.40 | 4.81% |
| 6 Months | 172.80 | 190.00 | 156.00 | 174.97 | 1,715,810 | 10.40 | 6.02% |
| 1 Year | 172.60 | 190.00 | 156.00 | 176.07 | 1,152,404 | 10.60 | 6.14% |
| 3 Years | 151.46 | 190.00 | 124.00 | 167.76 | 634,644 | 31.74 | 20.96% |
| 5 Years | 88.00 | 195.00 | 86.50 | 166.64 | 418,068 | 95.20 | 108.18% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
