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
19/11/2024 174.00p 174.40p 169.40p 169.40p 20437167
18/11/2024 174.60p 176.60p 173.60p 174.00p 290125
15/11/2024 175.20p 176.40p 172.20p 175.80p 510081
14/11/2024 174.00p 176.50p 174.00p 174.80p 16562069
13/11/2024 174.60p 174.80p 174.00p 174.00p 762613
12/11/2024 173.60p 174.68p 173.20p 173.60p 16166393
11/11/2024 171.80p 174.80p 171.00p 174.80p 13073142
08/11/2024 170.40p 172.50p 168.82p 171.80p 6660711
07/11/2024 166.00p 171.60p 164.82p 171.60p 1185220
06/11/2024 168.20p 168.20p 165.20p 165.40p 2151170
05/11/2024 166.00p 166.75p 164.00p 164.00p 491522
04/11/2024 166.40p 167.39p 165.60p 166.80p 736908
01/11/2024 166.80p 166.80p 165.61p 165.80p 411556
31/10/2024 168.80p 169.00p 166.00p 166.00p 194799
30/10/2024 170.80p 171.36p 169.80p 169.80p 372422
29/10/2024 172.20p 173.37p 172.00p 172.00p 542033
28/10/2024 172.80p 174.00p 172.00p 172.60p 552566
25/10/2024 173.20p 176.00p 172.39p 173.00p 588843
24/10/2024 172.80p 173.80p 172.60p 172.20p 535183
23/10/2024 176.80p 176.80p 172.20p 172.20p 288032
22/10/2024 174.60p 176.22p 174.00p 174.20p 274545
21/10/2024 177.00p 177.28p 174.60p 175.20p 1024829
18/10/2024 177.00p 177.20p 175.55p 177.20p 479089
17/10/2024 175.40p 176.00p 174.00p 175.20p 858532
16/10/2024 175.60p 176.20p 174.00p 175.00p 590231
15/10/2024 176.80p 176.80p 174.20p 174.20p 558363
14/10/2024 177.60p 177.80p 174.96p 177.40p 255059
11/10/2024 177.60p 178.00p 176.60p 176.60p 274216
10/10/2024 177.80p 177.80p 175.60p 176.20p 385311
09/10/2024 177.00p 178.00p 174.45p 178.00p 1618096
08/10/2024 177.00p 177.00p 174.65p 177.00p 524776
07/10/2024 175.20p 177.80p 175.20p 177.80p 3864909
04/10/2024 175.60p 176.60p 174.97p 176.40p 1376060
03/10/2024 175.80p 177.00p 174.80p 174.80p 317020
02/10/2024 176.60p 178.85p 175.63p 176.00p 415699
01/10/2024 177.00p 179.65p 177.00p 177.80p 1969056
30/09/2024 178.60p 180.60p 177.72p 180.60p 372608
27/09/2024 177.00p 180.40p 177.00p 180.40p 545853
26/09/2024 174.20p 178.00p 174.20p 177.20p 526960
25/09/2024 174.00p 175.79p 174.00p 174.60p 380730
24/09/2024 175.40p 175.40p 173.80p 173.80p 478516
23/09/2024 174.60p 175.82p 173.36p 174.40p 559001
20/09/2024 177.00p 177.00p 174.38p 175.60p 532477
19/09/2024 175.00p 177.00p 174.89p 177.00p 196368
18/09/2024 174.00p 175.00p 173.60p 174.20p 5011566
17/09/2024 172.40p 174.80p 172.40p 174.60p 824784
16/09/2024 172.00p 174.00p 171.78p 174.00p 287864
13/09/2024 173.40p 174.20p 172.38p 173.00p 430681
12/09/2024 174.00p 175.00p 171.80p 171.80p 351407
11/09/2024 172.60p 172.85p 171.80p 171.80p 368722
10/09/2024 176.00p 176.00p 172.00p 172.00p 217767
09/09/2024 173.00p 174.40p 172.71p 174.40p 338852
06/09/2024 173.60p 177.12p 172.09p 172.60p 195077
05/09/2024 173.80p 177.00p 173.60p 174.20p 64516
04/09/2024 175.20p 176.60p 173.61p 175.40p 418752
03/09/2024 176.40p 179.43p 176.00p 176.20p 351240
02/09/2024 176.40p 178.80p 176.40p 177.80p 340741
30/08/2024 180.00p 180.00p 177.73p 178.60p 462068
29/08/2024 177.40p 178.20p 176.52p 177.40p 189316
28/08/2024 179.00p 179.60p 176.50p 176.80p 283824
27/08/2024 177.80p 179.00p 176.80p 177.60p 231143
23/08/2024 177.00p 177.79p 176.20p 177.20p 2481345
22/08/2024 180.20p 180.20p 177.00p 177.40p 257771
21/08/2024 177.40p 178.00p 177.14p 177.60p 275251
20/08/2024 179.80p 180.00p 177.20p 177.20p 848142
19/08/2024 178.80p 180.00p 178.34p 179.00p 194547
16/08/2024 178.40p 178.93p 178.40p 178.80p 315020
15/08/2024 178.20p 179.00p 178.00p 178.40p 627576
14/08/2024 178.40p 179.08p 178.00p 178.00p 344071
13/08/2024 178.60p 180.00p 176.80p 176.80p 433367
12/08/2024 179.00p 179.60p 178.80p 178.80p 316103
09/08/2024 179.00p 179.71p 178.00p 178.00p 265653
08/08/2024 178.40p 180.20p 176.40p 177.40p 252399
07/08/2024 179.80p 180.80p 178.52p 178.60p 576019
06/08/2024 179.00p 181.20p 175.86p 177.60p 767188
05/08/2024 180.00p 182.00p 175.60p 177.40p 556163
02/08/2024 187.40p 187.61p 182.20p 183.20p 437841
01/08/2024 189.20p 189.80p 187.48p 188.60p 536921
31/07/2024 188.00p 190.00p 186.90p 188.00p 580223
30/07/2024 186.00p 187.40p 185.60p 186.80p 604222
29/07/2024 186.00p 186.80p 185.20p 186.00p 365362
26/07/2024 185.00p 185.60p 182.97p 185.60p 405344
25/07/2024 184.60p 184.60p 182.80p 182.80p 330063
24/07/2024 186.40p 187.20p 185.00p 185.60p 287397
23/07/2024 186.00p 186.60p 185.79p 186.20p 253337
22/07/2024 185.00p 187.60p 184.88p 186.00p 337895
19/07/2024 186.60p 187.20p 184.84p 185.00p 183906
18/07/2024 186.20p 188.00p 185.76p 187.20p 384343
17/07/2024 187.00p 187.35p 185.89p 186.00p 339752
16/07/2024 186.80p 187.59p 185.80p 187.20p 393813
15/07/2024 184.80p 187.88p 184.80p 187.60p 505944
12/07/2024 185.00p 186.40p 184.12p 186.40p 445198
11/07/2024 183.00p 185.60p 183.00p 185.60p 427169
10/07/2024 182.80p 183.80p 182.32p 183.80p 316620
09/07/2024 183.20p 184.20p 182.30p 183.00p 280141
08/07/2024 183.60p 184.28p 181.81p 184.00p 332294
05/07/2024 182.40p 184.40p 182.20p 184.40p 400217
04/07/2024 180.00p 182.10p 178.60p 182.00p 267122
03/07/2024 177.40p 180.80p 177.40p 180.80p 391906
02/07/2024 177.80p 178.40p 177.20p 178.00p 183276
01/07/2024 179.60p 181.20p 178.20p 178.20p 218576
28/06/2024 178.80p 179.20p 177.20p 178.40p 171870
27/06/2024 177.20p 179.20p 177.20p 177.80p 315893
26/06/2024 180.40p 180.40p 177.60p 178.00p 206201
25/06/2024 178.60p 179.60p 178.58p 179.00p 222534
24/06/2024 181.40p 182.33p 179.40p 180.20p 325731
21/06/2024 180.60p 181.78p 180.60p 181.40p 433079
20/06/2024 178.60p 181.60p 178.60p 181.20p 386085
19/06/2024 180.60p 181.71p 178.85p 179.60p 747085
18/06/2024 181.20p 182.00p 180.14p 180.80p 345959
17/06/2024 181.00p 182.80p 178.40p 179.60p 305845
14/06/2024 182.80p 184.16p 178.60p 178.60p 391385
13/06/2024 185.80p 187.00p 182.60p 182.60p 570268
12/06/2024 184.20p 186.60p 183.78p 185.40p 210457
11/06/2024 184.20p 186.80p 184.00p 184.00p 252867
10/06/2024 188.00p 188.00p 184.65p 185.60p 289056
07/06/2024 189.20p 189.20p 187.47p 188.20p 244533
06/06/2024 186.20p 188.80p 186.20p 188.60p 4515057
05/06/2024 187.60p 188.40p 186.40p 187.00p 313109
04/06/2024 187.00p 188.20p 186.20p 186.60p 170133
03/06/2024 186.80p 188.40p 185.47p 187.80p 618162
31/05/2024 186.20p 187.00p 184.88p 186.60p 406212
30/05/2024 182.60p 186.80p 182.00p 184.60p 446473
29/05/2024 186.20p 187.00p 182.20p 182.20p 348756
28/05/2024 187.60p 187.60p 186.33p 186.60p 581197
24/05/2024 186.00p 187.25p 186.00p 186.20p 341278
23/05/2024 187.80p 188.40p 186.40p 186.40p 1071843
22/05/2024 187.80p 188.20p 187.16p 187.40p 305162
21/05/2024 187.80p 187.80p 186.25p 187.00p 258171
20/05/2024 187.40p 188.40p 184.89p 188.40p 524588
17/05/2024 182.80p 187.30p 182.80p 187.00p 342751
16/05/2024 185.60p 186.60p 185.60p 186.60p 238408
15/05/2024 184.40p 186.07p 182.00p 186.00p 205343
14/05/2024 182.80p 184.40p 182.80p 184.20p 538928
13/05/2024 180.00p 184.40p 180.00p 183.60p 316899
10/05/2024 182.60p 184.00p 182.49p 183.40p 141443
09/05/2024 180.60p 182.60p 179.06p 182.60p 194217
08/05/2024 179.40p 181.00p 178.77p 181.00p 491707
07/05/2024 177.00p 179.80p 176.50p 179.20p 787478
03/05/2024 175.00p 176.80p 174.00p 176.80p 340938
02/05/2024 173.20p 175.00p 173.20p 175.00p 1940579
01/05/2024 173.00p 174.00p 171.83p 173.80p 328208
30/04/2024 172.00p 173.80p 170.66p 173.40p 327939
29/04/2024 172.60p 173.40p 170.93p 173.40p 651884
26/04/2024 171.00p 173.00p 170.16p 172.60p 158158
25/04/2024 172.00p 172.20p 169.58p 170.60p 156373
24/04/2024 171.40p 172.40p 171.15p 172.40p 252439
23/04/2024 171.00p 172.00p 170.35p 172.00p 229187
22/04/2024 169.00p 170.40p 167.42p 170.00p 325682
19/04/2024 167.60p 169.38p 167.05p 168.00p 294497
18/04/2024 168.80p 170.16p 168.40p 168.80p 185221
17/04/2024 169.00p 170.25p 167.75p 168.20p 256375
16/04/2024 168.40p 170.40p 166.80p 168.00p 301393
15/04/2024 172.60p 172.60p 169.39p 170.60p 661253
12/04/2024 172.60p 172.60p 170.40p 171.00p 208715
11/04/2024 172.60p 172.60p 169.19p 169.40p 220227
10/04/2024 170.20p 172.40p 169.37p 170.40p 4091998
09/04/2024 171.00p 171.22p 168.80p 170.60p 216962
08/04/2024 170.00p 171.05p 168.50p 170.80p 308401
05/04/2024 170.20p 170.20p 167.40p 168.60p 431351
04/04/2024 170.40p 171.00p 169.20p 169.80p 384351
03/04/2024 170.00p 171.00p 169.25p 171.00p 295158
02/04/2024 170.80p 170.80p 168.51p 169.80p 984124
28/03/2024 170.00p 170.14p 168.50p 169.50p 305668
27/03/2024 169.00p 170.00p 167.50p 169.50p 395316
26/03/2024 167.00p 169.63p 166.50p 169.00p 648767
25/03/2024 166.50p 167.00p 165.32p 167.00p 4380857
22/03/2024 164.50p 167.00p 164.01p 167.00p 3462858
21/03/2024 165.00p 165.00p 161.50p 164.00p 411320
20/03/2024 162.50p 163.00p 162.50p 161.50p 995580
19/03/2024 162.50p 163.50p 161.50p 163.00p 169618
18/03/2024 164.00p 164.00p 162.50p 162.50p 245825
15/03/2024 163.00p 164.00p 161.00p 164.00p 1509640
14/03/2024 163.00p 165.00p 162.40p 163.00p 588805
13/03/2024 163.50p 164.50p 162.50p 164.00p 427891
12/03/2024 163.50p 164.05p 162.00p 162.00p 502336
11/03/2024 163.50p 163.50p 161.71p 163.00p 315355
08/03/2024 163.00p 164.29p 162.35p 164.00p 998067
07/03/2024 162.50p 164.50p 162.00p 164.00p 735443
06/03/2024 162.50p 164.50p 162.37p 163.50p 1278567
05/03/2024 163.00p 164.00p 163.00p 163.00p 317058
04/03/2024 163.50p 165.00p 163.00p 164.50p 706628
01/03/2024 162.50p 165.00p 162.50p 165.00p 1061419
29/02/2024 162.00p 163.50p 161.50p 161.50p 322896
28/02/2024 162.00p 163.00p 161.74p 162.00p 213481
27/02/2024 162.00p 163.50p 161.56p 163.00p 322385
26/02/2024 162.50p 164.00p 161.83p 164.00p 2619627
23/02/2024 162.00p 163.50p 161.50p 163.00p 300168
22/02/2024 163.00p 163.50p 161.44p 163.00p 149736
21/02/2024 162.00p 163.00p 161.00p 161.00p 140690
20/02/2024 161.50p 162.98p 161.00p 162.00p 416258
19/02/2024 163.50p 163.50p 161.00p 162.50p 216212
16/02/2024 163.00p 164.00p 161.76p 163.00p 2148837
15/02/2024 159.00p 162.50p 159.00p 162.50p 662251
14/02/2024 158.50p 159.50p 157.63p 159.00p 673815
13/02/2024 159.00p 159.21p 157.05p 157.50p 135619
12/02/2024 160.50p 161.00p 158.00p 160.50p 303671
09/02/2024 159.00p 160.00p 158.80p 160.00p 147829
08/02/2024 158.50p 159.25p 157.50p 159.00p 545838
07/02/2024 158.00p 158.50p 157.50p 158.00p 335698

*Close Price adjusted for both dividends and splits