The European Smaller Companies Trust
(ESCT)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
22/11/2024
|
166.00p
|
167.88p
|
164.40p
|
166.40p
|
672,218
|
|
21/11/2024
|
168.20p
|
168.20p
|
165.98p
|
166.40p
|
450,086
|
|
20/11/2024
|
171.80p
|
171.80p
|
167.40p
|
167.60p
|
295,624
|
|
19/11/2024
|
174.00p
|
174.40p
|
169.40p
|
169.40p
|
20,437,167
|
|
18/11/2024
|
174.60p
|
176.60p
|
173.60p
|
174.00p
|
290,125
|
|
15/11/2024
|
175.20p
|
176.40p
|
172.20p
|
174.80p
|
760,081
|
|
14/11/2024
|
174.00p
|
176.50p
|
174.00p
|
174.80p
|
16,562,069
|
|
13/11/2024
|
174.60p
|
174.80p
|
174.00p
|
174.00p
|
762,613
|
|
12/11/2024
|
173.60p
|
174.68p
|
173.20p
|
173.60p
|
16,166,393
|
|
11/11/2024
|
171.80p
|
174.80p
|
171.00p
|
174.80p
|
13,073,142
|
|
08/11/2024
|
170.40p
|
172.50p
|
168.82p
|
171.80p
|
6,660,711
|
|
07/11/2024
|
166.00p
|
171.60p
|
164.82p
|
171.60p
|
1,185,220
|
|
06/11/2024
|
168.20p
|
168.20p
|
165.20p
|
165.40p
|
2,151,170
|
|
05/11/2024
|
166.00p
|
166.75p
|
164.00p
|
164.00p
|
491,522
|
|
04/11/2024
|
166.40p
|
167.39p
|
165.60p
|
166.80p
|
736,908
|
|
01/11/2024
|
166.80p
|
166.80p
|
165.61p
|
165.80p
|
411,556
|
|
31/10/2024
|
168.80p
|
169.00p
|
166.00p
|
166.00p
|
194,799
|
|
30/10/2024
|
170.80p
|
171.36p
|
169.80p
|
169.80p
|
372,422
|
|
29/10/2024
|
172.20p
|
173.37p
|
172.00p
|
172.00p
|
542,033
|
|
28/10/2024
|
172.80p
|
174.00p
|
172.00p
|
172.60p
|
552,566
|
|
25/10/2024
|
173.20p
|
176.00p
|
172.39p
|
173.00p
|
588,843
|
|
24/10/2024
|
172.80p
|
173.80p
|
172.60p
|
172.20p
|
405,183
|
|
23/10/2024
|
176.80p
|
176.80p
|
172.20p
|
172.20p
|
288,032
|
|
22/10/2024
|
174.60p
|
176.22p
|
174.00p
|
174.20p
|
274,545
|
|
21/10/2024
|
177.00p
|
177.28p
|
174.60p
|
175.20p
|
1,024,829
|
|
18/10/2024
|
177.00p
|
177.20p
|
175.55p
|
177.20p
|
479,089
|
|
17/10/2024
|
175.40p
|
176.00p
|
174.00p
|
175.20p
|
858,532
|
|
16/10/2024
|
175.60p
|
176.20p
|
174.00p
|
175.00p
|
590,231
|
|
15/10/2024
|
176.80p
|
176.80p
|
174.20p
|
174.20p
|
558,363
|
|
14/10/2024
|
177.60p
|
177.80p
|
174.96p
|
177.40p
|
255,059
|
|
11/10/2024
|
177.60p
|
178.00p
|
176.60p
|
176.60p
|
274,216
|
|
10/10/2024
|
177.80p
|
177.80p
|
175.60p
|
176.20p
|
385,311
|
|
09/10/2024
|
177.00p
|
178.00p
|
174.45p
|
178.00p
|
1,618,096
|
|
08/10/2024
|
177.00p
|
177.00p
|
174.65p
|
177.00p
|
524,776
|
|
07/10/2024
|
175.20p
|
177.80p
|
175.20p
|
177.80p
|
3,864,909
|
|
04/10/2024
|
175.60p
|
176.60p
|
174.97p
|
176.40p
|
1,376,060
|
|
03/10/2024
|
175.80p
|
177.00p
|
174.80p
|
174.80p
|
317,020
|
|
02/10/2024
|
176.60p
|
178.85p
|
175.63p
|
176.00p
|
415,699
|
|
01/10/2024
|
177.00p
|
179.65p
|
177.00p
|
177.80p
|
1,969,056
|
|
30/09/2024
|
178.60p
|
180.60p
|
177.72p
|
180.60p
|
372,608
|
|
27/09/2024
|
177.00p
|
180.40p
|
177.00p
|
180.40p
|
545,853
|
|
26/09/2024
|
174.20p
|
178.00p
|
174.20p
|
177.20p
|
526,960
|
|
25/09/2024
|
174.00p
|
175.79p
|
174.00p
|
174.60p
|
380,730
|
|
24/09/2024
|
175.40p
|
175.40p
|
173.80p
|
173.80p
|
478,516
|
|
23/09/2024
|
174.60p
|
175.82p
|
173.36p
|
174.40p
|
559,001
|
|
20/09/2024
|
177.00p
|
177.00p
|
174.38p
|
175.60p
|
532,477
|
|
19/09/2024
|
175.00p
|
177.00p
|
174.89p
|
177.00p
|
196,368
|
|
18/09/2024
|
174.00p
|
175.00p
|
173.60p
|
174.20p
|
5,011,566
|
|
17/09/2024
|
172.40p
|
174.80p
|
172.40p
|
174.60p
|
824,784
|
|
16/09/2024
|
172.00p
|
174.00p
|
171.78p
|
174.00p
|
287,864
|
|
13/09/2024
|
173.40p
|
174.20p
|
172.38p
|
171.80p
|
430,681
|
|
12/09/2024
|
174.00p
|
175.00p
|
171.80p
|
171.80p
|
351,407
|
|
11/09/2024
|
172.60p
|
172.85p
|
171.80p
|
172.00p
|
368,722
|
|
10/09/2024
|
176.00p
|
176.00p
|
172.00p
|
172.00p
|
217,767
|
|
09/09/2024
|
173.00p
|
174.40p
|
172.71p
|
174.40p
|
338,852
|
|
06/09/2024
|
173.60p
|
177.12p
|
172.09p
|
172.60p
|
195,077
|
|
05/09/2024
|
173.80p
|
177.00p
|
173.60p
|
174.20p
|
64,516
|
|
04/09/2024
|
175.20p
|
176.60p
|
173.61p
|
175.40p
|
418,752
|
|
03/09/2024
|
176.40p
|
179.42p
|
176.00p
|
176.20p
|
351,240
|
|
02/09/2024
|
176.40p
|
178.80p
|
176.40p
|
178.60p
|
299,074
|
|
30/08/2024
|
180.00p
|
180.00p
|
177.73p
|
178.60p
|
462,068
|
|
29/08/2024
|
177.40p
|
178.20p
|
176.52p
|
177.40p
|
189,316
|
|
28/08/2024
|
179.00p
|
179.60p
|
176.50p
|
176.80p
|
283,824
|
|
27/08/2024
|
177.80p
|
179.00p
|
176.80p
|
177.60p
|
231,143
|
|
26/08/2024
|
180.20p
|
180.20p
|
177.00p
|
177.40p
|
257,771
|
|
23/08/2024
|
180.20p
|
180.20p
|
177.00p
|
177.40p
|
257,771
|
|
22/08/2024
|
180.20p
|
180.20p
|
177.00p
|
177.40p
|
257,771
|
|
21/08/2024
|
177.40p
|
178.00p
|
177.14p
|
177.60p
|
275,251
|
|
20/08/2024
|
179.80p
|
180.00p
|
177.20p
|
177.20p
|
848,142
|
|
19/08/2024
|
178.80p
|
180.00p
|
178.34p
|
179.00p
|
194,547
|
|
16/08/2024
|
178.40p
|
178.93p
|
178.40p
|
178.80p
|
315,020
|
|
15/08/2024
|
178.20p
|
179.00p
|
178.00p
|
178.40p
|
627,576
|
|
14/08/2024
|
178.40p
|
179.08p
|
178.00p
|
178.00p
|
344,071
|
|
13/08/2024
|
178.60p
|
180.00p
|
176.80p
|
176.80p
|
433,367
|
|
12/08/2024
|
179.00p
|
179.60p
|
178.80p
|
178.80p
|
316,103
|
|
09/08/2024
|
179.00p
|
179.71p
|
178.00p
|
178.00p
|
265,653
|
|
08/08/2024
|
178.40p
|
180.20p
|
176.40p
|
177.40p
|
252,399
|
|
07/08/2024
|
179.80p
|
180.80p
|
178.52p
|
178.60p
|
576,019
|
|
06/08/2024
|
179.00p
|
181.20p
|
175.86p
|
177.60p
|
767,188
|
|
05/08/2024
|
180.00p
|
182.00p
|
175.60p
|
177.40p
|
556,163
|
|
02/08/2024
|
187.40p
|
187.61p
|
182.20p
|
183.20p
|
437,841
|
|
01/08/2024
|
189.20p
|
189.80p
|
187.48p
|
188.60p
|
536,921
|
|
31/07/2024
|
188.00p
|
190.00p
|
186.90p
|
188.00p
|
580,223
|
|
30/07/2024
|
186.00p
|
187.40p
|
185.60p
|
186.80p
|
604,222
|
|
29/07/2024
|
186.00p
|
186.80p
|
185.20p
|
186.00p
|
365,362
|
|
26/07/2024
|
185.00p
|
185.60p
|
182.97p
|
182.80p
|
441,280
|
|
25/07/2024
|
184.60p
|
184.60p
|
182.80p
|
182.80p
|
330,063
|
|
24/07/2024
|
186.40p
|
187.20p
|
185.00p
|
185.60p
|
287,397
|
|
23/07/2024
|
186.00p
|
186.60p
|
185.79p
|
186.20p
|
253,337
|
|
22/07/2024
|
185.00p
|
187.60p
|
184.88p
|
186.00p
|
337,895
|
|
19/07/2024
|
186.60p
|
187.20p
|
184.84p
|
185.00p
|
183,906
|
|
18/07/2024
|
186.20p
|
188.00p
|
185.76p
|
187.20p
|
384,343
|
|
17/07/2024
|
187.00p
|
187.35p
|
185.89p
|
186.00p
|
339,752
|
|
16/07/2024
|
186.80p
|
187.59p
|
185.80p
|
187.20p
|
393,813
|
|
15/07/2024
|
184.80p
|
187.88p
|
184.80p
|
187.60p
|
505,944
|
|
12/07/2024
|
185.00p
|
186.40p
|
184.12p
|
186.40p
|
445,198
|
|
11/07/2024
|
183.00p
|
185.60p
|
183.00p
|
185.60p
|
427,169
|
|
10/07/2024
|
182.80p
|
183.80p
|
182.32p
|
183.80p
|
316,620
|
|
09/07/2024
|
183.20p
|
184.20p
|
182.30p
|
183.00p
|
280,141
|
|
08/07/2024
|
183.60p
|
184.28p
|
181.81p
|
184.00p
|
332,294
|
|
05/07/2024
|
182.40p
|
184.40p
|
182.20p
|
184.40p
|
400,217
|
|
04/07/2024
|
180.00p
|
182.10p
|
178.60p
|
182.00p
|
267,122
|
|
03/07/2024
|
177.40p
|
180.80p
|
177.40p
|
180.80p
|
391,906
|
|
02/07/2024
|
177.80p
|
178.40p
|
177.20p
|
178.00p
|
183,276
|
|
01/07/2024
|
179.60p
|
181.20p
|
178.20p
|
178.20p
|
218,576
|
|
28/06/2024
|
178.80p
|
179.20p
|
177.20p
|
178.40p
|
171,870
|
|
27/06/2024
|
177.20p
|
179.20p
|
177.20p
|
177.80p
|
315,893
|
|
26/06/2024
|
180.40p
|
180.40p
|
177.60p
|
178.00p
|
206,201
|
|
25/06/2024
|
178.60p
|
179.60p
|
178.58p
|
179.00p
|
222,534
|
|
24/06/2024
|
181.40p
|
182.33p
|
179.40p
|
180.20p
|
325,731
|
|
21/06/2024
|
180.60p
|
181.78p
|
180.60p
|
181.40p
|
433,079
|
|
20/06/2024
|
178.60p
|
181.60p
|
178.60p
|
181.20p
|
386,085
|
|
19/06/2024
|
180.60p
|
181.71p
|
178.85p
|
179.60p
|
747,085
|
|
18/06/2024
|
181.20p
|
182.00p
|
180.14p
|
180.80p
|
345,959
|
|
17/06/2024
|
181.00p
|
182.80p
|
178.40p
|
179.60p
|
305,845
|
|
14/06/2024
|
182.80p
|
184.16p
|
178.60p
|
178.60p
|
391,385
|
|
13/06/2024
|
185.80p
|
187.00p
|
182.60p
|
182.60p
|
570,268
|
|
12/06/2024
|
184.20p
|
186.60p
|
183.78p
|
185.40p
|
210,457
|
|
11/06/2024
|
184.20p
|
186.80p
|
184.00p
|
184.00p
|
252,867
|
|
10/06/2024
|
188.00p
|
188.00p
|
184.65p
|
185.60p
|
289,056
|
|
07/06/2024
|
189.20p
|
189.20p
|
187.47p
|
188.20p
|
244,533
|
|
06/06/2024
|
186.20p
|
188.80p
|
186.20p
|
188.60p
|
4,515,057
|
|
05/06/2024
|
187.60p
|
188.40p
|
186.40p
|
187.00p
|
313,109
|
|
04/06/2024
|
187.00p
|
188.20p
|
186.20p
|
186.60p
|
170,133
|
|
03/06/2024
|
186.80p
|
188.40p
|
185.47p
|
187.80p
|
618,162
|
|
31/05/2024
|
186.20p
|
187.00p
|
184.88p
|
186.60p
|
406,212
|
|
30/05/2024
|
182.60p
|
186.80p
|
182.00p
|
184.60p
|
446,473
|
|
29/05/2024
|
186.20p
|
187.00p
|
182.20p
|
182.20p
|
348,756
|
|
28/05/2024
|
187.60p
|
187.60p
|
186.33p
|
186.60p
|
581,197
|
|
27/05/2024
|
186.00p
|
187.25p
|
186.00p
|
186.20p
|
341,278
|