Buy
Sell
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 High Price Low Price Open Price Shares Traded Last Trade
  0.00 0.0% 171.00 171.00 172.00 173.00 171.00 171.50 399,797 16:35:11
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 13.5 11.8 20.7 8.2 685

The European Smaller Com... (ESCT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
03 Feb 2023171.000.000.0%171.00173.00399,797
02 Feb 2023171.005.503.32%167.00173.50336,125
01 Feb 2023165.502.501.53%164.00166.50227,661
31 Jan 2023163.00-1.50-0.91%163.00163.50103,995
30 Jan 2023164.50-1.50-0.9%163.00164.50162,901
27 Jan 2023166.002.001.22%162.00166.00305,517
26 Jan 2023164.001.500.92%162.50164.002,125,995
25 Jan 2023162.500.000.0%161.50163.00298,483
24 Jan 2023162.503.001.88%161.00163.00312,947
23 Jan 2023159.500.500.31%157.50161.00250,211
20 Jan 2023159.002.501.6%158.00159.00303,311
19 Jan 2023156.50-4.00-2.49%156.50159.50285,368
18 Jan 2023160.500.500.31%160.50161.00724,427
17 Jan 2023160.001.000.63%157.50160.001,348,348
16 Jan 2023159.001.500.95%157.50159.50495,861
13 Jan 2023157.502.501.61%156.00157.50474,519
12 Jan 2023155.001.000.65%154.50157.002,211,729
11 Jan 2023154.003.001.99%152.00154.50720,579
10 Jan 2023151.000.000.0%151.00152.00291,761
09 Jan 2023151.001.000.67%150.00152.00330,333
06 Jan 2023150.000.500.33%150.00151.50165,698
05 Jan 2023149.50-0.50-0.33%148.50152.00276,586
04 Jan 2023150.000.500.33%149.00151.00160,116
Download more The European Smaller Companies Trust Plc Historical Data

The European Smaller Companies Trust Plc (ESCT) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week162.00173.00162.00165.16200,0199.005.56%
1 Month150.50173.00150.00158.99586,29720.5013.62%
3 Months147.00173.00144.00152.82471,75224.0016.33%
6 Months141.02173.00124.00145.37365,02829.9821.26%
1 Year174.00178.00124.00147.93277,404-3.00-1.72%
3 Years930.001,560.00124.00423.39139,947-759.00-81.61%
5 Years1,206.001,560.00124.00564.70115,844-1,035.00-85.82%
Your Recent History
LSE
ESCT
The Europe..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230204 12:43:59