The European Smaller Companies Trust (ESCT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. The European Smaller Companies Trust

Date Open High Low Close* Volume
25/04/2023 158.50p 160.00p 158.00p 160.00p 235744
24/04/2023 161.00p 161.74p 160.00p 160.00p 261704
21/04/2023 158.00p 161.00p 158.00p 161.00p 395955
20/04/2023 159.00p 160.50p 158.00p 158.00p 338557
19/04/2023 160.00p 161.95p 159.50p 160.00p 199008
18/04/2023 161.50p 163.00p 160.50p 163.00p 216217
17/04/2023 161.50p 162.26p 161.00p 161.50p 193182
14/04/2023 161.00p 162.50p 160.55p 161.00p 462785
13/04/2023 158.00p 161.25p 158.00p 159.50p 224027
12/04/2023 158.00p 161.00p 157.00p 159.50p 420850
11/04/2023 157.00p 158.94p 156.30p 158.00p 726877
06/04/2023 154.50p 156.99p 154.50p 156.50p 403121
05/04/2023 158.50p 159.50p 154.00p 155.00p 309151
04/04/2023 159.50p 160.00p 158.00p 158.00p 319706
03/04/2023 160.00p 160.50p 158.00p 158.00p 397496
31/03/2023 159.00p 160.50p 157.94p 159.00p 459631
30/03/2023 156.00p 160.00p 154.15p 160.00p 334197
29/03/2023 155.00p 157.00p 154.15p 156.50p 353476
28/03/2023 156.00p 156.48p 153.25p 153.50p 904984
27/03/2023 158.00p 158.50p 155.00p 155.00p 498322
24/03/2023 157.50p 158.29p 154.10p 156.00p 400797
23/03/2023 157.00p 159.50p 156.50p 159.50p 221929
22/03/2023 156.00p 158.50p 155.81p 158.50p 417275
21/03/2023 156.00p 158.37p 155.00p 157.50p 413425
20/03/2023 152.50p 156.00p 150.00p 155.00p 430746
17/03/2023 156.50p 157.00p 152.50p 152.50p 598091
16/03/2023 154.00p 157.15p 153.50p 154.50p 780532
15/03/2023 159.50p 159.50p 150.50p 152.50p 461611
14/03/2023 155.50p 158.89p 155.11p 158.00p 368580
13/03/2023 162.00p 162.00p 154.71p 155.00p 385146
10/03/2023 162.00p 162.20p 159.18p 160.00p 320841
09/03/2023 167.00p 168.00p 162.50p 164.00p 349127
08/03/2023 170.00p 170.00p 167.00p 167.00p 228106
07/03/2023 171.00p 171.50p 169.50p 169.50p 499201
06/03/2023 170.00p 171.00p 168.16p 171.00p 279338
03/03/2023 169.50p 170.33p 168.87p 169.50p 197522
02/03/2023 168.00p 169.08p 167.50p 168.50p 295738
01/03/2023 167.00p 170.15p 166.74p 168.50p 401034
28/02/2023 167.50p 167.50p 164.00p 166.50p 684564
27/02/2023 166.50p 167.12p 164.50p 164.50p 284427
24/02/2023 166.50p 168.00p 165.00p 165.50p 82479
23/02/2023 165.00p 167.50p 164.36p 166.50p 392553
22/02/2023 164.00p 168.00p 163.15p 164.00p 379797
21/02/2023 168.00p 170.84p 165.95p 166.50p 225293
20/02/2023 169.50p 172.50p 168.39p 168.50p 157918
17/02/2023 170.50p 171.62p 169.24p 169.50p 225440
16/02/2023 171.00p 172.00p 169.50p 172.00p 284110
15/02/2023 168.00p 170.00p 168.00p 169.00p 130182
14/02/2023 168.50p 169.75p 167.50p 167.50p 287285
13/02/2023 166.50p 169.25p 165.50p 167.00p 203554
10/02/2023 169.00p 170.50p 165.00p 166.50p 242365
09/02/2023 169.00p 171.50p 168.50p 168.50p 213768
08/02/2023 169.50p 170.78p 168.00p 169.00p 432282
07/02/2023 169.50p 169.50p 167.50p 168.00p 162817
06/02/2023 168.50p 172.00p 167.50p 169.50p 262987
03/02/2023 171.50p 173.00p 170.00p 171.00p 396910
02/02/2023 167.00p 173.50p 164.00p 171.00p 335588
01/02/2023 164.00p 166.50p 163.00p 165.50p 226336
31/01/2023 163.50p 164.00p 162.50p 163.00p 103995
30/01/2023 163.00p 165.50p 163.00p 164.50p 162897
27/01/2023 162.00p 166.00p 162.00p 166.00p 305517
26/01/2023 162.50p 164.29p 161.50p 164.00p 2125995
25/01/2023 163.00p 164.00p 161.50p 162.50p 298483
24/01/2023 161.00p 163.40p 159.92p 162.50p 279800
23/01/2023 157.50p 161.50p 157.50p 159.50p 250093
20/01/2023 158.00p 159.02p 156.50p 159.00p 302899
19/01/2023 158.50p 160.50p 156.50p 156.50p 260696
18/01/2023 160.50p 161.50p 158.11p 160.50p 724427
17/01/2023 159.00p 160.00p 157.50p 160.00p 1311683
16/01/2023 158.00p 159.50p 156.00p 159.00p 391497
13/01/2023 156.00p 158.00p 155.00p 157.50p 474216
12/01/2023 154.50p 157.00p 154.00p 155.00p 2210236
11/01/2023 152.00p 154.50p 150.00p 154.00p 720351
10/01/2023 151.00p 152.50p 150.70p 151.00p 289853
09/01/2023 150.00p 153.50p 150.00p 151.00p 312685
06/01/2023 150.50p 152.00p 150.00p 150.00p 165684
05/01/2023 148.50p 152.15p 148.50p 149.50p 275378
04/01/2023 149.00p 151.50p 149.00p 150.00p 138891
03/01/2023 148.50p 150.73p 146.54p 149.50p 178838
30/12/2022 147.00p 148.00p 146.00p 148.00p 358274
29/12/2022 147.00p 149.01p 146.00p 149.00p 107259
28/12/2022 147.00p 147.50p 145.50p 147.50p 174235
23/12/2022 145.50p 146.60p 145.00p 146.00p 98488
22/12/2022 146.50p 148.00p 144.50p 144.50p 197406
21/12/2022 146.50p 147.00p 145.27p 146.00p 218853
20/12/2022 145.00p 145.84p 144.00p 145.00p 254668
19/12/2022 149.00p 152.00p 144.50p 144.50p 230844
16/12/2022 152.50p 154.00p 145.00p 145.00p 7182096
15/12/2022 157.00p 157.00p 152.50p 153.00p 165497
14/12/2022 157.00p 157.62p 155.40p 156.00p 330669
13/12/2022 154.00p 158.16p 151.95p 157.00p 438537
12/12/2022 154.00p 156.00p 152.86p 154.00p 229591
09/12/2022 153.50p 155.66p 153.46p 154.00p 92526
08/12/2022 154.50p 155.08p 153.50p 153.50p 166520
07/12/2022 155.00p 155.00p 153.50p 153.50p 220914
06/12/2022 155.00p 157.20p 155.00p 155.50p 326234
05/12/2022 154.00p 156.50p 150.50p 156.50p 887424
02/12/2022 154.50p 154.50p 151.50p 153.50p 366516
01/12/2022 153.00p 154.50p 152.70p 153.00p 225624
30/11/2022 150.50p 152.19p 150.31p 152.00p 50863
29/11/2022 149.50p 152.50p 149.00p 149.00p 157769
28/11/2022 150.50p 151.50p 147.00p 151.00p 148070
25/11/2022 150.00p 152.50p 148.00p 150.00p 103633
24/11/2022 150.00p 152.50p 145.00p 150.00p 95831
23/11/2022 152.00p 152.50p 147.13p 151.50p 141152
22/11/2022 150.50p 152.00p 147.05p 152.00p 183957
21/11/2022 150.50p 151.10p 147.04p 149.50p 130374
18/11/2022 145.50p 150.34p 144.69p 147.50p 110657
17/11/2022 146.00p 151.00p 145.50p 146.25p 92426
16/11/2022 147.50p 151.53p 146.12p 147.50p 269527
15/11/2022 150.50p 152.03p 148.00p 149.00p 157480
14/11/2022 150.50p 153.50p 147.00p 150.25p 84076
11/11/2022 147.00p 150.60p 144.50p 150.00p 375864
10/11/2022 142.00p 147.00p 138.81p 147.00p 243402
09/11/2022 142.00p 142.50p 140.00p 141.75p 500797
08/11/2022 137.50p 142.00p 136.75p 142.00p 436266
07/11/2022 134.00p 139.50p 134.00p 138.50p 238779
04/11/2022 137.50p 140.50p 135.50p 140.50p 72797
03/11/2022 135.50p 138.00p 134.03p 135.50p 336947
02/11/2022 134.00p 138.48p 133.93p 136.50p 100137
01/11/2022 134.00p 135.73p 130.60p 135.50p 316987
31/10/2022 131.00p 134.01p 130.23p 131.50p 161654
28/10/2022 132.00p 133.00p 131.00p 133.00p 106660
27/10/2022 131.50p 133.00p 130.00p 130.00p 68299
26/10/2022 128.50p 133.50p 127.50p 133.50p 115131
25/10/2022 128.00p 133.00p 125.31p 133.00p 94306
24/10/2022 128.50p 129.00p 124.50p 129.00p 109994
21/10/2022 129.50p 130.50p 125.00p 130.00p 76002
20/10/2022 127.00p 130.00p 125.26p 130.00p 100241
19/10/2022 128.00p 131.00p 127.89p 128.00p 64762
18/10/2022 129.50p 131.18p 125.62p 129.50p 153292
17/10/2022 129.00p 129.81p 127.00p 129.50p 496770
14/10/2022 128.50p 131.50p 127.63p 130.00p 351687
13/10/2022 129.00p 129.00p 125.50p 127.00p 286967
12/10/2022 128.00p 131.75p 126.63p 129.00p 74753
11/10/2022 130.00p 133.00p 128.00p 129.50p 262236
10/10/2022 128.00p 132.50p 127.40p 132.50p 295651
07/10/2022 132.50p 132.87p 130.80p 132.50p 73006
06/10/2022 134.00p 134.00p 130.39p 134.00p 194715
05/10/2022 132.00p 134.50p 129.24p 134.50p 156367
04/10/2022 128.50p 134.50p 128.50p 133.50p 369377
03/10/2022 125.00p 128.00p 123.19p 128.00p 104294
30/09/2022 126.00p 128.00p 122.10p 126.00p 586758
29/09/2022 127.00p 128.50p 123.55p 124.50p 708429
28/09/2022 126.00p 129.00p 122.93p 128.50p 413873
27/09/2022 129.50p 129.51p 125.00p 127.50p 318056
26/09/2022 128.50p 131.50p 123.44p 129.00p 208690
23/09/2022 127.00p 129.95p 125.52p 129.00p 167372
22/09/2022 131.50p 131.51p 128.25p 131.00p 300424
21/09/2022 132.00p 133.00p 131.05p 133.00p 255284
20/09/2022 133.00p 133.75p 131.50p 132.00p 899306
16/09/2022 134.50p 135.14p 131.50p 131.50p 287874
15/09/2022 134.00p 136.25p 134.00p 136.00p 169409
14/09/2022 135.50p 137.00p 134.68p 137.00p 148573
13/09/2022 139.50p 141.58p 136.00p 136.00p 439613
12/09/2022 141.00p 142.00p 135.58p 136.00p 136868
09/09/2022 138.00p 140.50p 138.00p 138.00p 767016
08/09/2022 135.50p 136.87p 132.57p 135.50p 613541
07/09/2022 134.50p 135.50p 133.00p 134.00p 806005
06/09/2022 135.50p 136.00p 132.58p 134.50p 488059
05/09/2022 136.50p 137.37p 132.53p 135.50p 163706
02/09/2022 137.00p 141.50p 134.25p 137.50p 245541
01/09/2022 138.00p 138.00p 134.25p 134.50p 605677
31/08/2022 138.50p 140.00p 137.00p 138.00p 900592
30/08/2022 137.00p 143.00p 137.00p 137.50p 205977
26/08/2022 141.50p 144.00p 138.50p 138.50p 236917
25/08/2022 141.00p 144.50p 138.65p 141.50p 248547
24/08/2022 139.50p 141.00p 137.50p 139.00p 240282
23/08/2022 140.00p 143.03p 138.22p 139.00p 166241
22/08/2022 140.50p 146.38p 140.03p 140.50p 794494
19/08/2022 144.50p 147.00p 142.00p 147.00p 157158
18/08/2022 142.50p 147.00p 142.50p 145.50p 219298
17/08/2022 146.00p 146.50p 143.01p 144.00p 102822
16/08/2022 148.00p 148.47p 145.23p 146.00p 67885
15/08/2022 146.00p 148.00p 144.37p 146.00p 193401
12/08/2022 146.50p 149.00p 144.44p 145.50p 345228
11/08/2022 146.50p 149.00p 145.00p 145.50p 300273
10/08/2022 142.48p 147.00p 141.32p 145.00p 175699
09/08/2022 146.00p 146.00p 143.02p 146.00p 210745
08/08/2022 146.00p 147.48p 144.50p 144.50p 31597
05/08/2022 146.52p 148.98p 140.52p 144.00p 84456
04/08/2022 142.00p 149.59p 140.51p 147.80p 29327
03/08/2022 141.02p 144.76p 140.25p 144.76p 92234
02/08/2022 138.98p 142.25p 136.49p 139.50p 53351
01/08/2022 140.00p 142.00p 139.00p 141.00p 74628
29/07/2022 139.98p 145.34p 137.81p 142.52p 117770
28/07/2022 140.00p 143.98p 138.48p 139.50p 87287
27/07/2022 140.00p 144.71p 138.33p 141.00p 82479
26/07/2022 138.50p 142.00p 137.60p 140.00p 73836
25/07/2022 140.50p 141.00p 137.40p 141.00p 40921
22/07/2022 139.50p 141.00p 137.27p 141.00p 77923
21/07/2022 139.90p 139.90p 137.34p 138.50p 46106
20/07/2022 138.00p 139.98p 136.52p 138.00p 194044
19/07/2022 135.50p 138.00p 133.54p 138.00p 118240
18/07/2022 135.50p 139.94p 131.04p 135.50p 62495
15/07/2022 130.00p 134.00p 130.00p 133.90p 97211
14/07/2022 131.00p 134.48p 130.67p 131.50p 83364
13/07/2022 132.00p 134.52p 131.50p 132.00p 40522
12/07/2022 132.02p 137.16p 132.00p 132.50p 66407
11/07/2022 135.00p 137.96p 131.00p 131.52p 347773

*Close Price adjusted for both dividends and splits