Market data

Select a section

The European Smaller Companies Trust

(ESCT)
Sector: Closed End Investments
195.40p
1.20p 0.62
Last updated: 16:36:50

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 196.40p 198.40p 195.20p 195.40p 146,518
15/05/2025 195.60p 197.80p 194.20p 194.20p 118,656
14/05/2025 196.00p 197.80p 194.38p 194.60p 2,519,303
13/05/2025 195.80p 195.80p 194.13p 195.00p 163,824
12/05/2025 193.40p 195.40p 192.30p 193.40p 154,301
09/05/2025 191.80p 193.60p 191.00p 191.00p 314,406
08/05/2025 191.60p 193.00p 191.00p 191.00p 129,890
07/05/2025 190.00p 190.60p 188.02p 190.60p 325,428
06/05/2025 190.20p 191.94p 186.64p 188.60p 572,501
05/05/2025 188.00p 191.00p 186.22p 190.00p 286,912
02/05/2025 188.00p 191.00p 186.22p 190.00p 286,912
01/05/2025 186.80p 188.20p 185.70p 187.40p 82,472
30/04/2025 184.60p 186.80p 183.26p 185.40p 297,588
29/04/2025 184.60p 184.80p 183.20p 184.40p 189,928
28/04/2025 183.00p 184.60p 180.94p 183.00p 325,867
25/04/2025 181.20p 183.00p 180.60p 181.80p 236,106
24/04/2025 180.80p 181.64p 180.60p 181.00p 209,267
23/04/2025 177.20p 181.80p 177.20p 181.00p 467,494
22/04/2025 178.80p 178.80p 175.40p 176.00p 423,658
21/04/2025 177.20p 181.80p 175.80p 176.80p 196,162
18/04/2025 177.20p 181.80p 175.80p 176.80p 196,162
17/04/2025 177.20p 181.80p 175.80p 176.80p 196,162
16/04/2025 179.80p 182.00p 177.80p 180.00p 479,260
15/04/2025 180.80p 183.40p 180.80p 181.40p 322,839
14/04/2025 174.00p 178.40p 172.40p 178.40p 192,967
11/04/2025 171.60p 173.80p 170.40p 171.40p 256,984
10/04/2025 175.00p 178.24p 171.20p 172.60p 502,777
09/04/2025 164.00p 165.17p 162.00p 165.00p 232,912
08/04/2025 162.40p 168.75p 162.40p 167.20p 438,121
07/04/2025 162.00p 164.81p 155.45p 163.00p 1,360,237
04/04/2025 178.00p 178.00p 166.00p 167.00p 595,251
03/04/2025 180.00p 181.80p 177.60p 177.60p 253,947
02/04/2025 182.80p 185.80p 180.80p 183.40p 274,607
01/04/2025 183.20p 184.60p 182.13p 182.80p 143,426
31/03/2025 185.60p 186.00p 181.00p 181.20p 312,880
28/03/2025 187.20p 189.40p 185.60p 186.00p 298,579
27/03/2025 189.20p 189.60p 186.72p 187.40p 244,462
26/03/2025 190.00p 190.00p 189.00p 189.80p 184,056
25/03/2025 188.00p 189.80p 188.00p 189.40p 142,827
24/03/2025 188.40p 189.60p 186.83p 187.60p 285,472
21/03/2025 186.80p 189.80p 186.80p 187.00p 502,994
20/03/2025 187.20p 189.60p 187.20p 188.20p 436,633
19/03/2025 188.60p 190.00p 187.39p 190.00p 372,412
18/03/2025 186.60p 189.00p 186.23p 188.00p 443,498
17/03/2025 184.60p 187.00p 184.51p 186.40p 180,690
14/03/2025 182.40p 184.80p 181.74p 184.80p 304,479
13/03/2025 184.60p 185.46p 181.20p 182.00p 221,802
12/03/2025 184.60p 186.20p 182.60p 184.80p 177,498
11/03/2025 184.80p 186.00p 183.82p 184.00p 166,182
10/03/2025 183.00p 186.60p 183.00p 184.40p 201,828
07/03/2025 185.00p 186.60p 183.60p 185.20p 465,811
06/03/2025 185.40p 186.00p 184.80p 186.00p 469,876
05/03/2025 181.60p 184.40p 181.22p 183.40p 343,706
04/03/2025 183.40p 184.00p 179.40p 179.40p 415,928
03/03/2025 183.20p 185.40p 183.20p 184.60p 467,630
28/02/2025 182.40p 185.00p 182.40p 183.40p 420,900
27/02/2025 184.80p 184.80p 182.40p 183.20p 198,451
26/02/2025 184.80p 185.80p 184.00p 184.40p 260,116
25/02/2025 183.40p 184.85p 183.07p 184.00p 408,732
24/02/2025 183.60p 184.80p 182.80p 183.20p 533,282
21/02/2025 184.60p 185.20p 182.20p 182.20p 223,536
20/02/2025 182.60p 184.80p 182.60p 182.80p 210,939
19/02/2025 184.80p 185.40p 183.00p 185.40p 750,350
18/02/2025 184.00p 185.00p 183.17p 185.00p 192,585
17/02/2025 183.80p 185.00p 182.40p 184.00p 247,509
14/02/2025 183.20p 183.20p 182.14p 183.00p 899,985
13/02/2025 181.40p 182.75p 181.40p 182.20p 782,433
12/02/2025 180.60p 181.40p 180.60p 181.00p 361,519
11/02/2025 180.40p 180.80p 180.00p 180.60p 427,821
10/02/2025 180.40p 180.61p 178.66p 180.40p 257,269
07/02/2025 178.60p 179.80p 178.40p 178.40p 122,932
06/02/2025 177.20p 179.33p 176.61p 176.60p 443,795
05/02/2025 174.40p 176.60p 174.40p 176.60p 289,920
04/02/2025 174.60p 175.40p 174.60p 175.00p 443,990
03/02/2025 174.80p 175.40p 174.00p 175.00p 909,036
31/01/2025 176.60p 177.40p 176.60p 177.40p 6,014,247
30/01/2025 175.40p 177.20p 175.40p 177.00p 530,726
29/01/2025 175.60p 177.20p 175.08p 176.00p 175,050
28/01/2025 175.80p 176.00p 175.20p 175.40p 476,976
27/01/2025 175.80p 176.40p 174.44p 175.00p 305,098
24/01/2025 176.80p 177.20p 176.80p 176.80p 63,033,854
23/01/2025 176.80p 177.20p 175.85p 176.60p 1,142,585
22/01/2025 176.40p 177.40p 175.73p 176.20p 761,242
21/01/2025 176.20p 178.60p 175.94p 176.40p 429,937
20/01/2025 176.80p 178.80p 175.60p 176.00p 3,399,581
17/01/2025 180.40p 180.40p 175.60p 175.60p 1,017,605
16/01/2025 179.00p 183.00p 179.00p 182.60p 1,325,571
15/01/2025 178.00p 182.60p 176.83p 182.60p 1,420,685
14/01/2025 178.00p 178.00p 174.67p 175.00p 565,697
13/01/2025 174.20p 176.80p 173.00p 175.00p 899,215
10/01/2025 177.60p 179.23p 174.00p 174.00p 5,582,188
09/01/2025 177.00p 179.80p 177.00p 177.60p 1,047,877
08/01/2025 182.20p 183.08p 176.80p 176.80p 1,207,417
07/01/2025 180.80p 183.20p 180.80p 183.20p 1,140,396
06/01/2025 177.80p 182.00p 177.30p 182.00p 3,076,616
03/01/2025 176.00p 178.80p 175.99p 178.80p 486,627
02/01/2025 172.80p 176.80p 170.20p 176.80p 368,157
01/01/2025 172.00p 172.40p 170.92p 172.00p 150,748
31/12/2024 172.00p 172.40p 170.92p 172.00p 150,748
30/12/2024 171.00p 171.80p 170.23p 171.40p 304,616
27/12/2024 170.80p 172.20p 170.21p 172.00p 243,995
26/12/2024 169.00p 171.00p 168.80p 171.00p 244,105
25/12/2024 169.00p 171.00p 168.80p 171.00p 244,105
24/12/2024 169.00p 171.00p 168.80p 171.00p 244,105
23/12/2024 167.40p 168.77p 167.40p 168.60p 405,109
20/12/2024 166.60p 168.00p 163.80p 168.00p 788,881
19/12/2024 167.40p 167.40p 165.80p 166.60p 635,267
18/12/2024 168.60p 171.40p 166.60p 166.60p 433,576
17/12/2024 169.00p 169.70p 165.20p 165.20p 372,111
16/12/2024 170.60p 171.20p 168.80p 168.80p 190,491
13/12/2024 173.80p 173.80p 170.40p 170.40p 611,653
12/12/2024 171.40p 173.20p 170.40p 170.40p 4,579,906
11/12/2024 173.80p 173.80p 171.20p 171.20p 274,623
10/12/2024 172.20p 173.40p 172.20p 173.20p 222,887
09/12/2024 173.60p 173.60p 172.22p 173.00p 216,590
06/12/2024 172.00p 173.81p 170.86p 173.80p 369,497
05/12/2024 170.40p 172.01p 170.20p 172.00p 254,908
04/12/2024 169.40p 170.81p 169.35p 170.80p 361,736
03/12/2024 166.00p 170.00p 166.00p 169.40p 528,017
02/12/2024 165.20p 166.80p 165.10p 165.60p 691,075
29/11/2024 164.40p 165.20p 164.40p 164.80p 372,403
28/11/2024 163.40p 164.97p 163.40p 164.40p 185,126
27/11/2024 165.00p 166.39p 163.40p 163.40p 174,649
26/11/2024 165.20p 167.00p 164.60p 164.60p 591,405
25/11/2024 166.80p 167.40p 165.72p 166.20p 533,382
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

Market data

Select a section