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
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
08/07/2022 137.60p 138.00p 135.50p 135.50p 28990
07/07/2022 136.50p 139.00p 133.30p 136.90p 79546
06/07/2022 137.00p 138.39p 132.37p 137.50p 86067
05/07/2022 145.00p 145.00p 133.50p 133.50p 98406
04/07/2022 145.00p 145.00p 139.10p 139.10p 87626
01/07/2022 145.00p 145.00p 139.00p 140.50p 38757
30/06/2022 145.00p 145.00p 139.02p 140.00p 115990
29/06/2022 147.00p 147.00p 139.43p 144.50p 89429
28/06/2022 145.00p 146.22p 141.07p 145.50p 29046
27/06/2022 145.00p 145.00p 139.77p 144.90p 60857
24/06/2022 141.42p 145.00p 137.84p 145.00p 102037
23/06/2022 144.00p 144.00p 137.65p 140.00p 236107
22/06/2022 144.00p 144.00p 138.53p 142.00p 14442
21/06/2022 144.00p 144.00p 141.56p 142.50p 123075
20/06/2022 144.00p 144.00p 138.16p 142.00p 39515
17/06/2022 141.00p 141.13p 137.96p 141.00p 86057
16/06/2022 147.70p 147.70p 137.97p 139.50p 97080
15/06/2022 143.50p 144.50p 141.00p 141.00p 134115
14/06/2022 146.50p 146.50p 141.00p 141.00p 41222
13/06/2022 145.00p 148.98p 144.02p 145.30p 81421
10/06/2022 149.00p 154.30p 148.73p 149.00p 118854
09/06/2022 154.50p 155.16p 153.81p 154.00p 51654
08/06/2022 155.50p 156.50p 153.52p 156.50p 61546
07/06/2022 156.00p 156.00p 150.02p 154.75p 42146
06/06/2022 156.00p 156.00p 151.60p 156.00p 100635
01/06/2022 156.00p 156.00p 151.52p 152.50p 86307
31/05/2022 156.00p 156.00p 148.98p 153.50p 58492
27/05/2022 150.98p 152.50p 150.00p 151.10p 70247
26/05/2022 147.00p 151.00p 146.10p 151.00p 50299
25/05/2022 149.00p 150.26p 146.50p 147.00p 89705
24/05/2022 149.98p 151.12p 146.50p 148.50p 137779
23/05/2022 148.50p 150.00p 147.15p 150.00p 38691
20/05/2022 151.62p 154.44p 148.50p 148.50p 105363
19/05/2022 152.48p 153.82p 147.09p 150.50p 92370
18/05/2022 150.00p 152.16p 147.79p 152.16p 120257
17/05/2022 144.76p 150.00p 144.56p 150.00p 101665
16/05/2022 144.00p 147.90p 142.57p 146.50p 90383
13/05/2022 143.98p 146.98p 142.89p 144.80p 47592
12/05/2022 146.48p 146.48p 141.96p 142.50p 144123
11/05/2022 144.92p 146.57p 143.08p 145.06p 115218
10/05/2022 142.00p 145.60p 140.00p 144.50p 88814
09/05/2022 146.88p 149.98p 140.80p 140.80p 155901
06/05/2022 151.00p 153.36p 148.52p 149.00p 56536
05/05/2022 151.00p 154.50p 151.00p 151.80p 136516
04/05/2022 149.00p 154.98p 149.00p 152.00p 129403
03/05/2022 148.00p 153.48p 148.00p 151.66p 68659
29/04/2022 153.38p 154.56p 150.25p 153.00p 151380
28/04/2022 151.46p 154.98p 149.80p 149.80p 96863
27/04/2022 151.12p 152.18p 149.00p 149.00p 92551
26/04/2022 151.02p 155.22p 151.00p 151.20p 123326
25/04/2022 150.02p 152.98p 149.02p 150.60p 122382
22/04/2022 153.48p 155.00p 151.18p 154.00p 235981
21/04/2022 152.50p 157.48p 150.36p 156.50p 168009
20/04/2022 151.50p 153.98p 151.17p 152.50p 44501
19/04/2022 151.52p 153.53p 150.22p 151.00p 218390
14/04/2022 153.00p 154.41p 149.96p 150.00p 265672
13/04/2022 155.00p 155.00p 151.50p 155.00p 65095
12/04/2022 151.98p 154.90p 149.00p 152.96p 96130
11/04/2022 153.00p 154.50p 151.96p 152.00p 72271
08/04/2022 154.02p 157.50p 152.35p 153.50p 92587
07/04/2022 153.02p 155.94p 152.00p 152.00p 138253
06/04/2022 154.50p 155.77p 153.00p 153.00p 210814
05/04/2022 157.00p 158.00p 155.73p 157.00p 180786
04/04/2022 157.00p 160.37p 156.00p 158.20p 217267
01/04/2022 157.00p 158.50p 154.62p 158.50p 91035
31/03/2022 156.50p 159.50p 154.50p 156.50p 527025
30/03/2022 159.00p 160.87p 158.00p 158.00p 144928
29/03/2022 157.50p 161.00p 157.50p 161.00p 193422
28/03/2022 154.00p 159.50p 151.75p 157.00p 374702
25/03/2022 156.00p 157.00p 154.00p 154.00p 65081
24/03/2022 159.50p 159.83p 155.83p 156.00p 325228
23/03/2022 159.50p 159.50p 155.39p 159.00p 300517
22/03/2022 160.00p 160.00p 156.39p 157.00p 173489
21/03/2022 156.50p 157.00p 154.89p 155.75p 287963
18/03/2022 155.00p 156.00p 153.00p 155.50p 2950945
17/03/2022 156.50p 156.50p 153.00p 156.50p 224585
16/03/2022 152.50p 155.00p 151.50p 155.00p 649874
15/03/2022 149.50p 149.50p 146.00p 149.00p 301752
14/03/2022 150.00p 151.00p 144.65p 151.00p 214676
11/03/2022 144.50p 149.10p 142.50p 147.00p 220889
10/03/2022 144.50p 146.50p 143.36p 144.00p 194312
09/03/2022 142.50p 145.00p 137.12p 145.00p 250092
08/03/2022 133.00p 138.50p 133.00p 136.50p 337092
07/03/2022 138.50p 139.98p 130.50p 134.00p 537426
04/03/2022 149.00p 149.40p 140.54p 141.50p 658213
03/03/2022 155.50p 157.50p 150.00p 150.50p 380804
02/03/2022 152.50p 157.00p 152.02p 157.00p 186648
01/03/2022 156.00p 158.50p 151.50p 156.00p 201979
28/02/2022 156.00p 158.00p 154.05p 156.50p 184809
25/02/2022 153.00p 159.50p 150.78p 159.00p 169076
24/02/2022 152.50p 155.50p 146.00p 151.50p 634616
23/02/2022 160.00p 161.13p 157.00p 159.50p 315785
22/02/2022 154.00p 161.50p 152.00p 161.50p 265438
21/02/2022 166.50p 166.90p 161.00p 161.50p 283370
18/02/2022 169.50p 170.00p 165.51p 168.50p 128562
17/02/2022 170.00p 171.00p 167.00p 168.00p 146229
16/02/2022 170.50p 172.48p 163.82p 171.50p 128152
15/02/2022 169.00p 172.50p 165.50p 165.50p 277032
14/02/2022 170.00p 171.75p 166.00p 167.00p 198788
11/02/2022 175.50p 177.00p 174.50p 174.50p 246251
10/02/2022 172.00p 178.00p 172.00p 176.00p 321394
09/02/2022 176.50p 178.00p 173.80p 178.00p 207573
08/02/2022 174.50p 175.93p 170.80p 171.00p 641145
07/02/2022 172.00p 173.96p 169.00p 170.00p 125074
04/02/2022 175.50p 177.00p 170.50p 171.00p 351362
03/02/2022 174.00p 176.16p 171.00p 173.50p 373119
02/02/2022 173.50p 177.50p 173.02p 177.50p 243257
01/02/2022 170.50p 172.50p 169.45p 172.50p 106765
31/01/2022 165.50p 171.00p 165.50p 171.00p 151274
28/01/2022 166.00p 170.00p 163.50p 163.50p 520328
27/01/2022 163.00p 168.00p 160.73p 166.50p 118456
26/01/2022 170.00p 170.00p 163.50p 163.50p 73643
25/01/2022 169.80p 169.80p 161.00p 165.00p 417360
24/01/2022 170.00p 170.04p 160.41p 161.80p 373132
21/01/2022 173.60p 175.80p 168.00p 168.00p 374904
20/01/2022 173.80p 174.92p 171.00p 173.40p 923617
19/01/2022 175.00p 176.64p 170.60p 170.60p 110059

*Close Price adjusted for both dividends and splits