Dark

ESCT
THE EUROPEAN SMALLER COMPANIES TRUST PLC
stock LSE

Inactive

Aug 2, 2024

183.20GBX-2.863%(-5.40)437,841

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	187.4000	187.4000	182.2000	183.2000	-2.863%	437,841	0.000%
2024-08-01	189.2000	189.2000	187.6000	188.6000	+0.319%	536,921	-2.863%
2024-07-31	188.0000	189.8000	188.0000	188.0000	+0.642%	580,223	-2.553%
2024-07-30	186.0000	187.4000	186.0000	186.8000	+0.430%	604,222	-1.927%
2024-07-29	186.0000	186.6000	185.2000	186.0000	+0.216%	365,362	-1.505%
2024-07-26	185.0000	185.6000	185.0000	185.6000	+1.532%	441,280	-1.293%
2024-07-25	184.6000	184.6000	182.8000	182.8000	-1.509%	330,063	+0.219%
2024-07-24	186.4000	186.8000	185.2000	185.6000	-0.322%	287,397	-1.293%
2024-07-23	186.0000	186.6000	186.0000	186.2000	+0.108%	353,337	-1.611%
2024-07-22	185.0000	187.6000	185.0000	186.0000	+0.541%	337,895	-1.505%
2024-07-19	186.6000	186.6000	185.0000	185.0000	-1.175%	183,906	-0.973%
2024-07-18	186.2000	188.0000	186.0000	187.2000	+0.645%	384,343	-2.137%
2024-07-17	187.0000	187.0000	186.0000	186.0000	-0.641%	339,752	-1.505%
2024-07-16	186.8000	187.2000	186.0000	187.2000	-0.213%	473,125	-2.137%
2024-07-15	184.8000	187.8000	184.8000	187.6000	+2.067%	505,944	-2.345%
2024-07-10	182.8000	183.8000	182.6000	183.8000	+0.437%	316,620	-0.326%
2024-07-09	183.2000	183.8000	182.4000	183.0000	-0.543%	280,141	+0.109%
2024-07-08	183.6000	184.0000	182.8000	184.0000	-0.217%	332,294	-0.435%
2024-07-05	182.4000	184.4000	182.2000	184.4000	+1.319%	400,217	-0.651%
2024-07-04	180.0000	182.0000	178.6000	182.0000	+0.664%	267,122	+0.659%
2024-07-03	177.4000	180.8000	177.4000	180.8000	+1.573%	391,906	+1.327%
2024-07-02	177.8000	178.4000	177.2000	178.0000	-0.112%	367,479	+2.921%
2024-07-01	179.6000	179.6000	178.2000	178.2000	-0.112%	218,576	+2.806%
2024-06-28	178.8000	178.8000	177.2000	178.4000	+0.337%	171,870	+2.691%
2024-06-27	177.2000	178.6000	177.2000	177.8000	-0.112%	315,893	+3.037%
2024-06-26	180.4000	180.4000	177.8000	178.0000	-0.559%	206,201	+2.921%
2024-06-25	178.6000	179.0000	178.6000	179.0000	-0.666%	222,534	+2.346%
2024-06-24	181.4000	181.4000	179.4000	180.2000	-0.662%	325,731	+1.665%
2024-06-21	180.6000	181.4000	180.6000	181.4000	+0.110%	433,079	+0.992%
2024-06-20	178.6000	181.6000	178.6000	181.2000	+0.891%	434,812	+1.104%
2024-06-19	180.6000	180.6000	179.0000	179.6000	-0.664%	747,085	+2.004%
2024-06-18	181.2000	181.6000	180.2000	180.8000	+0.668%	345,959	+1.327%
2024-06-17	181.0000	181.0000	178.4000	179.6000	+0.560%	346,712	+2.004%
2024-06-14	182.8000	182.8000	178.6000	178.6000	-2.191%	391,385	+2.576%
2024-06-13	185.8000	186.0000	182.6000	182.6000	-1.510%	570,268	+0.329%
2024-06-12	184.2000	186.6000	183.8000	185.4000	+0.761%	210,457	-1.187%
2024-06-11	184.2000	186.2000	184.0000	184.0000	-0.862%	252,867	-0.435%
2024-06-10	188.0000	188.0000	185.4000	185.6000	-1.382%	344,280	-1.293%
2024-06-07	189.2000	189.2000	187.8000	188.2000	-0.212%	244,533	-2.657%
2024-06-06	186.2000	188.8000	186.2000	188.6000	+0.856%	4,568,609	-2.863%
2024-06-05	187.6000	187.8000	186.4000	187.0000	+0.214%	313,109	-2.032%
2024-06-04	187.0000	188.2000	186.2000	186.6000	-0.639%	170,133	-1.822%
2024-06-03	186.8000	188.4000	186.8000	187.8000	+0.643%	618,162	-2.449%
2024-05-31	186.2000	187.0000	185.6000	186.6000	+1.083%	406,212	-1.822%
2024-05-30	182.6000	186.8000	182.0000	184.6000	+1.317%	446,473	-0.758%
2024-05-29	186.2000	186.4000	182.2000	182.2000	-2.358%	348,756	+0.549%
2024-05-28	187.6000	187.6000	186.6000	186.6000	+0.215%	581,197	-1.822%
2024-05-24	186.0000	187.2000	186.0000	186.2000	-0.107%	341,278	-1.611%
2024-05-23	187.8000	188.4000	186.4000	186.4000	-0.534%	1,071,843	-1.717%
2024-05-22	187.8000	188.2000	187.2000	187.4000	+0.214%	305,162	-2.241%
2024-05-21	187.8000	187.8000	186.8000	187.0000	-0.743%	258,171	-2.032%
2024-05-20	187.4000	188.4000	187.4000	188.4000	+0.749%	524,588	-2.760%
2024-05-17	182.8000	187.2000	182.8000	187.0000	+0.214%	342,751	-2.032%
2024-05-16	185.6000	186.6000	185.6000	186.6000	+0.323%	238,408	-1.822%
2024-05-15	184.4000	186.0000	184.4000	186.0000	+0.977%	205,343	-1.505%
2024-05-14	182.8000	184.4000	182.8000	184.2000	+0.327%	538,928	-0.543%
2024-05-13	180.0000	184.2000	180.0000	183.6000	+0.109%	316,899	-0.218%
2024-05-10	182.6000	184.0000	182.6000	183.4000	+0.438%	141,443	-0.109%
2024-05-09	180.6000	182.6000	180.6000	182.6000	+0.884%	194,217	+0.329%
2024-05-08	179.4000	181.0000	179.2000	181.0000	+1.004%	491,707	+1.215%
2024-05-07	177.0000	179.8000	177.0000	179.2000	+2.400%	876,237	+2.232%
2024-05-02	173.2000	175.0000	173.2000	175.0000	+0.690%	1,940,579	+4.686%
2024-05-01	173.0000	174.0000	173.0000	173.8000	+10,307.186%	328,208	+5.409%
2024-03-22	1.6450	1.6700	1.6450	1.6700	+1.829%	3,463,033	+10,870.060%
2024-03-21	1.6500	1.6500	1.6300	1.6400	+1.548%	414,328	+11,070.732%
2024-03-20	1.6200	1.6250	1.6150	1.6150	-0.920%	1,345,580	+11,243.653%
2024-03-19	1.6250	1.6300	1.6150	1.6300	+0.308%	185,618	+11,139.264%
2024-03-18	1.6400	1.6400	1.6250	1.6250	-0.915%	245,825	+11,173.846%
2024-03-15	1.6300	1.6400	1.6100	1.6400	+0.613%	1,509,640	+11,070.732%
2024-03-14	1.6300	1.6350	1.6250	1.6300	-0.610%	588,806	+11,139.264%
2024-03-13	1.6350	1.6450	1.6300	1.6400	+1.235%	434,617	+11,070.732%
2024-03-12	1.6350	1.6350	1.6200	1.6200	-0.613%	510,284	+11,208.642%
2024-03-11	1.6350	1.6350	1.6200	1.6300	-0.610%	316,650	+11,139.264%
2024-03-08	1.6300	1.6400	1.6250	1.6400	0.000%	998,067	+11,070.732%
2024-03-07	1.6250	1.6450	1.6200	1.6400	+0.306%	735,443	+11,070.732%
2024-03-06	1.6250	1.6450	1.6250	1.6350	+0.307%	1,285,382	+11,104.893%
2024-03-05	1.6300	1.6400	1.6300	1.6300	-0.912%	319,105	+11,139.264%
2024-03-04	1.6350	1.6450	1.6300	1.6450	-0.303%	706,707	+11,036.778%
2024-03-01	1.6250	1.6500	1.6250	1.6500	+2.167%	1,061,447	+11,003.030%
2024-02-29	1.6200	1.6250	1.6150	1.6150	-0.309%	322,927	+11,243.653%
2024-02-28	1.6200	1.6250	1.6200	1.6200	-0.613%	227,985	+11,208.642%
2024-02-27	1.6200	1.6350	1.6200	1.6300	-0.610%	322,447	+11,139.264%
2024-02-26	1.6250	1.6400	1.6250	1.6400	+0.613%	2,619,723	+11,070.732%
2024-02-23	1.6200	1.6350	1.6150	1.6300	0.000%	300,239	+11,139.264%
2024-02-22	1.6300	1.6350	1.6250	1.6300	+1.242%	150,838	+11,139.264%
2024-02-21	1.6200	1.6200	1.6100	1.6100	-0.617%	140,950	+11,278.882%
2024-02-20	1.6150	1.6250	1.6100	1.6200	-0.308%	420,529	+11,208.642%
2024-02-19	1.6350	1.6350	1.6100	1.6250	-0.307%	216,550	+11,173.846%
2024-02-16	1.6300	1.6350	1.6250	1.6300	+0.308%	2,149,145	+11,139.264%
2024-02-15	1.5900	1.6250	1.5900	1.6250	+2.201%	705,716	+11,173.846%
2024-02-14	1.5850	1.5900	1.5850	1.5900	+0.952%	674,086	+11,422.013%
2024-02-13	1.5900	1.5900	1.5750	1.5750	-1.869%	135,845	+11,531.746%
2024-02-12	1.6050	1.6050	1.6050	1.6050	+0.312%	304,509	+11,314.330%
2024-02-09	1.5900	1.6000	1.5900	1.6000	+0.629%	152,241	+11,350.000%
2024-02-08	1.5850	1.5900	1.5850	1.5900	+0.633%	546,207	+11,422.013%
2024-02-07	1.5800	1.5800	1.5750	1.5800	0.000%	335,924	+11,494.937%
2024-02-06	1.5800	1.5900	1.5800	1.5800	+0.317%	415,445	+11,494.937%
2024-02-05	1.6000	1.6000	1.5750	1.5750	-1.563%	1,139,802	+11,531.746%
2024-02-02	1.6000	1.6000	1.5900	1.6000	+1.587%	1,798,081	+11,350.000%
2024-02-01	1.5850	1.5950	1.5750	1.5750	-1.254%	146,449	+11,531.746%
2024-01-31	1.5950	1.5950	1.5850	1.5950	-0.313%	178,499	+11,385.893%
2024-01-30	1.5900	1.6000	1.5900	1.6000	+0.629%	220,562	+11,350.000%
2024-01-29	1.5900	1.5900	1.5750	1.5900	+0.315%	179,242	+11,422.013%
2024-01-26	1.5650	1.5900	1.5650	1.5850	+0.316%	423,802	+11,458.360%
2024-01-25	1.5700	1.5800	1.5600	1.5800	+1.935%	1,007,102	+11,494.937%
2024-01-23	1.5550	1.5650	1.5500	1.5500	-0.641%	1,233,846	+11,719.355%
2024-01-22	1.5500	1.5600	1.5450	1.5600	+1.299%	221,282	+11,643.590%
2024-01-19	1.5500	1.5500	1.5350	1.5400	+0.326%	379,854	+11,796.104%
2024-01-18	1.5300	1.5600	1.5300	1.5350	+0.656%	233,839	+11,834.853%
2024-01-17	1.5450	1.5450	1.5250	1.5250	-1.929%	145,701	+11,913.115%
2024-01-16	1.5600	1.5700	1.5550	1.5550	-1.582%	285,282	+11,681.350%
2024-01-15	1.5750	1.5800	1.5750	1.5800	+0.637%	170,541	+11,494.937%
2024-01-12	1.5950	1.5950	1.5700	1.5700	-0.317%	663,216	+11,568.790%
2024-01-11	1.5900	1.5950	1.5700	1.5750	-0.631%	1,114,314	+11,531.746%
2024-01-10	1.5800	1.5850	1.5800	1.5850	-0.314%	117,018	+11,458.360%
2024-01-09	1.5800	1.5900	1.5750	1.5900	+0.633%	228,532	+11,422.013%
2024-01-08	1.5700	1.5900	1.5700	1.5800	-0.315%	613,530	+11,494.937%
2024-01-05	1.5700	1.5850	1.5700	1.5850	-0.314%	130,722	+11,458.360%
2024-01-04	1.6000	1.6000	1.5800	1.5900	-0.313%	974,150	+11,422.013%
2024-01-03	1.6150	1.6150	1.5950	1.5950	-1.543%	209,392	+11,385.893%
2024-01-02	1.6200	1.6400	1.6150	1.6200	-0.917%	89,478	+11,208.642%
2023-12-29	1.6300	1.6400	1.6300	1.6350	-0.305%	96,048	+11,104.893%
2023-12-28	1.6300	1.6400	1.6300	1.6400	+0.613%	296,822	+11,070.732%
2023-12-27	1.6250	1.6300	1.6200	1.6300	+1.242%	101,182	+11,139.264%
2023-12-22	1.6100	1.6150	1.6100	1.6100	0.000%	97,724	+11,278.882%
2023-12-21	1.5950	1.6100	1.5950	1.6100	0.000%	207,907	+11,278.882%
2023-12-20	1.6000	1.6100	1.5900	1.6100	+1.258%	159,039	+11,278.882%
2023-12-19	1.5550	1.5900	1.5550	1.5900	+1.274%	163,102	+11,422.013%
2023-12-18	1.5800	1.5800	1.5700	1.5700	-0.946%	422,219	+11,568.790%
2023-12-15	1.5700	1.5900	1.5700	1.5850	+1.278%	1,188,973	+11,458.360%
2023-12-14	1.5550	1.5650	1.5550	1.5650	+2.961%	753,596	+11,606.070%
2023-12-13	1.5250	1.5250	1.5200	1.5200	-0.654%	412,566	+11,952.632%
2023-12-12	1.5250	1.5350	1.5250	1.5300	+0.328%	856,282	+11,873.856%
2023-12-11	1.5150	1.5250	1.5150	1.5250	+0.329%	233,964	+11,913.115%
2023-12-08	1.5150	1.5300	1.5100	1.5200	+0.997%	1,182,032	+11,952.632%
2023-12-07	1.5250	1.5250	1.5050	1.5050	-1.634%	366,533	+12,072.757%
2023-12-06	1.5300	1.5350	1.5300	1.5300	+0.658%	254,346	+11,873.856%
2023-12-05	1.5200	1.5250	1.5150	1.5200	-0.328%	1,070,831	+11,952.632%
2023-12-04	1.5250	1.5300	1.5200	1.5250	0.000%	1,201,661	+11,913.115%
2023-12-01	1.5100	1.5250	1.5100	1.5250	+0.993%	655,281	+11,913.115%
2023-11-30	1.5050	1.5100	1.5050	1.5100	0.000%	394,371	+12,032.450%
2023-11-29	1.4900	1.5150	1.4900	1.5100	+0.667%	215,369	+12,032.450%
2023-11-28	1.5000	1.5000	1.4950	1.5000	-0.662%	116,869	+12,113.333%
2023-11-27	1.5000	1.5250	1.5000	1.5100	+0.667%	123,778	+12,032.450%
2023-11-24	1.4950	1.5100	1.4950	1.5000	0.000%	309,673	+12,113.333%
2023-11-23	1.5150	1.5150	1.5000	1.5000	-0.332%	236,398	+12,113.333%
2023-11-22	1.5200	1.5200	1.5050	1.5050	-0.331%	284,390	+12,072.757%
2023-11-21	1.5250	1.5250	1.5100	1.5100	-0.658%	279,316	+12,032.450%
2023-11-20	1.5050	1.5200	1.5050	1.5200	0.000%	594,995	+11,952.632%
2023-11-17	1.5100	1.5200	1.5100	1.5200	+0.997%	216,324	+11,952.632%
2023-11-16	1.5200	1.5250	1.4950	1.5050	-0.660%	461,590	+12,072.757%
2023-11-15	1.4850	1.5150	1.4850	1.5150	+2.020%	557,430	+11,992.409%
2023-11-14	1.4300	1.4850	1.4300	1.4850	+3.125%	283,174	+12,236.700%
2023-11-13	1.4250	1.4400	1.4200	1.4400	+0.348%	275,334	+12,622.222%
2023-11-10	1.4200	1.4350	1.4150	1.4350	+0.350%	404,510	+12,666.551%
2023-11-09	1.4300	1.4450	1.4150	1.4300	0.000%	229,474	+12,711.189%
2023-11-08	1.3900	1.4350	1.3900	1.4300	+2.143%	229,922	+12,711.189%
2023-11-07	1.3900	1.4100	1.3900	1.4000	0.000%	330,407	+12,985.714%
2023-11-06	1.4150	1.4200	1.3950	1.4000	-1.754%	352,708	+12,985.714%
2023-11-03	1.4100	1.4250	1.4000	1.4250	+1.064%	155,825	+12,756.140%
2023-11-02	1.3700	1.4100	1.3700	1.4100	+1.805%	638,574	+12,892.908%
2023-11-01	1.3800	1.3950	1.3800	1.3850	0.000%	618,663	+13,127.437%
2023-10-31	1.3800	1.3850	1.3700	1.3850	+0.362%	621,189	+13,127.437%
2023-10-30	1.3750	1.3800	1.3750	1.3800	+1.471%	138,229	+13,175.362%
2023-10-27	1.3700	1.3800	1.3600	1.3600	-0.730%	228,306	+13,370.588%
2023-10-26	1.3600	1.3750	1.3550	1.3700	+0.366%	534,379	+13,272.263%
2023-10-25	1.3800	1.3800	1.3650	1.3650	-1.087%	410,546	+13,321.245%
2023-10-24	1.3950	1.3950	1.3750	1.3800	+0.364%	242,789	+13,175.362%
2023-10-23	1.3950	1.4050	1.3750	1.3750	-1.434%	119,009	+13,223.636%
2023-10-20	1.4100	1.4150	1.3950	1.3950	-1.761%	102,382	+13,032.616%
2023-10-19	1.4200	1.4200	1.4150	1.4200	-0.351%	177,350	+12,801.408%
2023-10-18	1.4300	1.4350	1.4250	1.4250	-1.384%	221,486	+12,756.140%
2023-10-17	1.4300	1.4450	1.4250	1.4450	+1.049%	450,084	+12,578.201%
2023-10-16	1.4250	1.4450	1.4250	1.4300	+0.351%	162,268	+12,711.189%
2023-10-13	1.4600	1.4650	1.4250	1.4250	-2.730%	225,099	+12,756.140%
2023-10-12	1.4600	1.4850	1.4600	1.4650	-0.340%	234,167	+12,405.119%
2023-10-11	1.4250	1.4700	1.4250	1.4700	+0.341%	134,993	+12,362.585%
2023-10-10	1.4250	1.4650	1.4250	1.4650	+2.091%	288,509	+12,405.119%
2023-10-09	1.4350	1.4350	1.4300	1.4350	0.000%	293,892	+12,666.551%
2023-10-06	1.4500	1.4500	1.4350	1.4350	-0.347%	400,662	+12,666.551%
2023-10-05	1.4550	1.4550	1.4400	1.4400	-0.690%	379,252	+12,622.222%
2023-10-04	1.4500	1.4550	1.4450	1.4500	-0.344%	362,293	+12,534.483%
2023-10-03	1.4700	1.4700	1.4550	1.4550	-0.683%	676,308	+12,491.065%
2023-10-02	1.5050	1.5050	1.4650	1.4650	-1.014%	512,014	+12,405.119%
2023-09-29	1.4850	1.4900	1.4800	1.4800	+0.680%	217,655	+12,278.378%
2023-09-28	1.4750	1.4750	1.4650	1.4700	0.000%	200,824	+12,362.585%
2023-09-27	1.4800	1.4900	1.4700	1.4700	-1.010%	207,114	+12,362.585%
2023-09-26	1.4850	1.4900	1.4750	1.4850	0.000%	106,769	+12,236.700%
2023-09-25	1.5000	1.5000	1.4850	1.4850	-1.656%	171,843	+12,236.700%
2023-09-22	1.4900	1.5150	1.4900	1.5100	0.000%	550,806	+12,032.450%
2023-09-21	1.5050	1.5150	1.5050	1.5100	-0.984%	573,278	+12,032.450%
2023-09-20	1.5100	1.5250	1.5050	1.5250	+2.007%	849,293	+11,913.115%
2023-09-19	1.5000	1.5050	1.4950	1.4950	-0.333%	146,008	+12,154.181%
2023-09-18	1.5000	1.5300	1.5000	1.5000	-2.280%	222,407	+12,113.333%
2023-09-15	1.5250	1.5450	1.5250	1.5350	0.000%	729,091	+11,834.853%
2023-09-14	1.5150	1.5350	1.5050	1.5350	+1.993%	659,274	+11,834.853%
2023-09-13	1.5150	1.5150	1.5000	1.5050	-0.987%	196,231	+12,072.757%
2023-09-12	1.5200	1.5250	1.5100	1.5200	+0.330%	175,382	+11,952.632%
2023-09-11	1.5150	1.5250	1.5150	1.5150	-0.329%	180,437	+11,992.409%
2023-09-08	1.5150	1.5250	1.5150	1.5200	-0.654%	226,583	+11,952.632%
2023-09-07	1.5250	1.5300	1.5250	1.5300	-0.649%	74,029	+11,873.856%
2023-09-06	1.5400	1.5400	1.5400	1.5400	+0.326%	101,385	+11,796.104%
2023-09-05	1.5650	1.5650	1.5350	1.5350	-0.647%	86,540	+11,834.853%
2023-09-04	1.5400	1.5450	1.5350	1.5450	+0.325%	468,704	+11,757.605%
2023-09-01	1.5500	1.5550	1.5400	1.5400	+0.326%	516,433	+11,796.104%
2023-08-31	1.5450	1.5500	1.5350	1.5350	-0.325%	112,146	+11,834.853%
2023-08-30	1.5500	1.5550	1.5400	1.5400	-0.324%	175,051	+11,796.104%
2023-08-29	1.5200	1.5600	1.5200	1.5450	+1.311%	367,223	+11,757.605%
2023-08-25	1.5200	1.5250	1.5150	1.5250	-0.327%	189,386	+11,913.115%
2023-08-23	1.5200	1.5300	1.5100	1.5300	+1.661%	268,285	+11,873.856%
2023-08-22	1.5050	1.5150	1.5000	1.5050	+0.669%	97,226	+12,072.757%
2023-08-21	1.5000	1.5100	1.4950	1.4950	+0.336%	207,604	+12,154.181%
2023-08-18	1.5100	1.5150	1.4900	1.4900	-1.974%	263,666	+12,195.302%
2023-08-17	1.5400	1.5400	1.5200	1.5200	-1.299%	154,406	+11,952.632%
2023-08-15	1.5800	1.5800	1.5400	1.5400	-2.222%	116,529	+11,796.104%
2023-08-14	1.5850	1.5850	1.5700	1.5750	+0.318%	99,472	+11,531.746%
2023-08-11	1.5900	1.5900	1.5700	1.5700	-1.875%	109,979	+11,568.790%
2023-08-10	1.6100	1.6100	1.5900	1.6000	+0.629%	140,078	+11,350.000%
2023-08-09	1.5800	1.5950	1.5800	1.5900	+0.952%	100,900	+11,422.013%
2023-08-08	1.5850	1.5900	1.5750	1.5750	-0.943%	145,461	+11,531.746%
2023-08-07	1.6100	1.6100	1.5900	1.5900	-0.625%	73,031	+11,422.013%
2023-08-04	1.5950	1.6100	1.5950	1.6000	+0.629%	75,308	+11,350.000%
2023-08-03	1.5950	1.6000	1.5900	1.5900	+0.315%	27,851	+11,422.013%
2023-08-02	1.5950	1.6050	1.5850	1.5850	-2.462%	85,961	+11,458.360%
2023-08-01	1.6000	1.6250	1.6000	1.6250	0.000%	167,444	+11,173.846%
2023-07-28	1.6100	1.6250	1.6050	1.6250	0.000%	171,182	+11,173.846%
2023-07-27	1.6200	1.6250	1.6200	1.6250	+1.246%	147,858	+11,173.846%
2023-07-26	1.6000	1.6050	1.5950	1.6050	0.000%	242,078	+11,314.330%
2023-07-25	1.6000	1.6050	1.6000	1.6050	0.000%	168,019	+11,314.330%
2023-07-24	1.6100	1.6100	1.6000	1.6050	0.000%	632,000	+11,314.330%
2023-07-21	1.6000	1.6100	1.6000	1.6050	-0.311%	204,044	+11,314.330%
2023-07-20	1.6150	1.6150	1.6100	1.6100	0.000%	242,270	+11,278.882%
2023-07-19	1.5850	1.6100	1.5850	1.6100	+2.875%	251,015	+11,278.882%
2023-07-18	1.5600	1.5700	1.5600	1.5650	+0.321%	242,804	+11,606.070%
2023-07-17	1.5600	1.5700	1.5600	1.5600	-0.637%	254,378	+11,643.590%
2023-07-14	1.5600	1.5700	1.5600	1.5700	+0.319%	201,555	+11,568.790%
2023-07-13	1.5650	1.5750	1.5600	1.5650	+0.321%	3,817,596	+11,606.070%
2023-07-12	1.5250	1.5600	1.5250	1.5600	+2.632%	244,951	+11,643.590%
2023-07-11	1.5200	1.5200	1.5100	1.5200	+0.662%	107,046	+11,952.632%
2023-07-10	1.5000	1.5200	1.5000	1.5100	0.000%	191,493	+12,032.450%
2023-07-07	1.4950	1.5100	1.4850	1.5100	+2.373%	225,267	+12,032.450%
2023-07-06	1.5100	1.5100	1.4750	1.4750	-2.640%	166,972	+12,320.339%
2023-07-05	1.5200	1.5200	1.5150	1.5150	-0.329%	502,786	+11,992.409%
2023-07-04	1.5250	1.5300	1.5200	1.5200	-0.328%	336,597	+11,952.632%
2023-07-03	1.5350	1.5350	1.5250	1.5250	-0.974%	880,474	+11,913.115%
2023-06-30	1.5100	1.5500	1.5100	1.5400	+0.984%	198,001	+11,796.104%
2023-06-29	1.4950	1.5300	1.4950	1.5250	+0.329%	312,419	+11,913.115%
2023-06-28	1.4900	1.5200	1.4900	1.5200	+2.703%	176,314	+11,952.632%
2023-06-27	1.4900	1.4900	1.4800	1.4800	0.000%	165,073	+12,278.378%
2023-06-26	1.4900	1.4900	1.4700	1.4800	-0.671%	557,582	+12,278.378%
2023-06-23	1.4950	1.5050	1.4900	1.4900	-0.667%	352,556	+12,195.302%
2023-06-22	1.5200	1.5200	1.4950	1.5000	-0.990%	182,337	+12,113.333%
2023-06-21	1.5300	1.5300	1.5150	1.5150	-0.980%	160,216	+11,992.409%
2023-06-20	1.5500	1.5500	1.5300	1.5300	-0.649%	132,756	+11,873.856%
2023-06-19	1.5500	1.5500	1.5350	1.5400	-1.282%	141,415	+11,796.104%
2023-06-16	1.5700	1.5750	1.5600	1.5600	0.000%	576,934	+11,643.590%
2023-06-15	1.5850	1.5850	1.5600	1.5600	-1.266%	4,965,679	+11,643.590%
2023-06-14	1.5750	1.5800	1.5750	1.5800	+0.958%	1,420,707	+11,494.937%
2023-06-13	1.5700	1.5800	1.5650	1.5650	+0.321%	212,483	+11,606.070%
2023-06-12	1.5600	1.5650	1.5600	1.5600	+0.645%	183,219	+11,643.590%
2023-06-09	1.5500	1.5500	1.5450	1.5500	0.000%	215,322	+11,719.355%
2023-06-08	1.5450	1.5550	1.5450	1.5500	0.000%	107,585	+11,719.355%
2023-06-07	1.5550	1.5550	1.5450	1.5500	-0.322%	234,439	+11,719.355%
2023-06-06	1.5600	1.5600	1.5500	1.5550	0.000%	550,850	+11,681.350%
2023-06-05	1.5750	1.5850	1.5550	1.5550	-0.639%	172,899	+11,681.350%
2023-06-02	1.5600	1.5700	1.5600	1.5650	+0.968%	263,638	+11,606.070%
2023-06-01	1.5400	1.5650	1.5350	1.5500	+0.649%	130,976	+11,719.355%
2023-05-31	1.5600	1.5600	1.5250	1.5400	-1.282%	387,627	+11,796.104%
2023-05-30	1.5700	1.5800	1.5600	1.5600	-0.637%	238,789	+11,643.590%
2023-05-26	1.5800	1.5850	1.5700	1.5700	-0.317%	134,468	+11,568.790%
2023-05-25	1.5800	1.5800	1.5700	1.5750	-0.631%	156,281	+11,531.746%
2023-05-24	1.5700	1.5850	1.5600	1.5850	-0.627%	160,524	+11,458.360%
2023-05-23	1.6000	1.6050	1.5900	1.5950	-0.313%	106,592	+11,385.893%
2023-05-22	1.6050	1.6050	1.5950	1.6000	-0.621%	122,813	+11,350.000%
2023-05-19	1.6000	1.6100	1.6000	1.6100	+0.312%	209,742	+11,278.882%
2023-05-18	1.5950	1.6050	1.5900	1.6050	+1.905%	248,773	+11,314.330%
2023-05-17	1.5750	1.5750	1.5700	1.5750	0.000%	146,647	+11,531.746%
2023-05-16	1.5900	1.6050	1.5750	1.5750	-0.316%	189,436	+11,531.746%
2023-05-15	1.6000	1.6150	1.5800	1.5800	0.000%	128,959	+11,494.937%
2023-05-12	1.5950	1.5950	1.5800	1.5800	-0.629%	384,298	+11,494.937%
2023-05-11	1.5750	1.5900	1.5750	1.5900	0.000%	141,964	+11,422.013%
2023-05-10	1.5850	1.5900	1.5800	1.5900	+0.315%	166,523	+11,422.013%
2023-05-09	1.6050	1.6050	1.5850	1.5850	-1.246%	354,848	+11,458.360%
2023-05-05	1.5700	1.6050	1.5700	1.6050	+1.905%	144,420	+11,314.330%
2023-05-04	1.5800	1.5800	1.5750	1.5750	-0.943%	417,049	+11,531.746%
2023-05-03	1.5850	1.6000	1.5850	1.5900	+0.952%	461,469	+11,422.013%
2023-05-02	1.6000	1.6000	1.5750	1.5750	-0.631%	626,098	+11,531.746%
2023-04-28	1.5900	1.5950	1.5850	1.5850	-0.627%	219,559	+11,458.360%
2023-04-27	1.5950	1.6100	1.5950	1.5950	-0.313%	1,581,817	+11,385.893%
2023-04-26	1.5850	1.6000	1.5850	1.6000	0.000%	473,479	+11,350.000%
2023-04-25	1.5850	1.6000	1.5850	1.6000	0.000%	237,699	+11,350.000%
2023-04-24	1.6100	1.6150	1.6000	1.6000	-0.621%	1,697,442	+11,350.000%
2023-04-21	1.5800	1.6100	1.5800	1.6100	+1.899%	399,092	+11,278.882%
2023-04-20	1.5900	1.5950	1.5800	1.5800	-1.250%	385,529	+11,494.937%
2023-04-19	1.6000	1.6050	1.5950	1.6000	-1.840%	274,008	+11,350.000%
2023-04-18	1.6150	1.6300	1.6050	1.6300	+0.929%	218,168	+11,139.264%
2023-04-17	1.6150	1.6200	1.6100	1.6150	+0.311%	195,127	+11,243.653%
2023-04-14	1.6100	1.6250	1.6100	1.6100	+0.940%	464,704	+11,278.882%
2023-04-13	1.5800	1.6050	1.5800	1.5950	0.000%	225,984	+11,385.893%
2023-04-12	1.5800	1.6100	1.5800	1.5950	+0.949%	424,712	+11,385.893%
2023-04-11	1.5700	1.5800	1.5700	1.5800	+0.958%	801,009	+11,494.937%
2023-04-06	1.5450	1.5650	1.5450	1.5650	+0.968%	407,546	+11,606.070%
2023-04-05	1.5850	1.5850	1.5400	1.5500	-1.899%	313,202	+11,719.355%
2023-04-04	1.5950	1.6000	1.5800	1.5800	0.000%	322,930	+11,494.937%
2023-04-03	1.6000	1.6050	1.5800	1.5800	-0.629%	397,496	+11,494.937%
2023-03-31	1.5900	1.6050	1.5850	1.5900	-0.625%	461,976	+11,422.013%
2023-03-30	1.5600	1.6000	1.5600	1.6000	+2.236%	362,466	+11,350.000%
2023-03-29	1.5500	1.5650	1.5450	1.5650	+1.954%	381,927	+11,606.070%
2023-03-28	1.5600	1.5600	1.5350	1.5350	-0.968%	907,046	+11,834.853%
2023-03-27	1.5800	1.5800	1.5500	1.5500	-0.641%	498,322	+11,719.355%
2023-03-24	1.5750	1.5750	1.5450	1.5600	-2.194%	400,855	+11,643.590%
2023-03-23	1.5700	1.5950	1.5650	1.5950	+0.631%	222,601	+11,385.893%
2023-03-22	1.5600	1.5850	1.5600	1.5850	+0.635%	440,187	+11,458.360%
2023-03-21	1.5600	1.5800	1.5600	1.5750	+1.613%	416,589	+11,531.746%
2023-03-20	1.5250	1.5600	1.5000	1.5500	+1.639%	529,678	+11,719.355%
2023-03-17	1.5650	1.5700	1.5250	1.5250	-1.294%	598,091	+11,913.115%
2023-03-16	1.5400	1.5700	1.5400	1.5450	+1.311%	785,240	+11,757.605%
2023-03-15	1.5950	1.5950	1.5050	1.5250	-3.481%	494,532	+11,913.115%
2023-03-14	1.5550	1.5850	1.5550	1.5800	+1.935%	370,214	+11,494.937%
2023-03-13	1.6200	1.6200	1.5500	1.5500	-3.125%	392,830	+11,719.355%
2023-03-10	1.6200	1.6200	1.5950	1.6000	-2.439%	385,841	+11,350.000%
2023-03-09	1.6700	1.6700	1.6250	1.6400	-1.796%	351,800	+11,070.732%
2023-03-08	1.7000	1.7000	1.6700	1.6700	-1.475%	228,106	+10,870.060%
2023-03-07	1.7100	1.7150	1.6950	1.6950	-0.877%	499,201	+10,708.260%
2023-03-06	1.7000	1.7100	1.6950	1.7100	+0.885%	298,424	+10,613.450%
2023-03-03	1.6950	1.7000	1.6950	1.6950	+0.593%	197,522	+10,708.260%
2023-03-02	1.6800	1.6850	1.6750	1.6850	0.000%	340,604	+10,772.404%
2023-03-01	1.6700	1.7000	1.6700	1.6850	+1.201%	401,034	+10,772.404%
2023-02-28	1.6750	1.6750	1.6400	1.6650	+1.216%	685,800	+10,903.003%
2023-02-27	1.6650	1.6650	1.6450	1.6450	-0.604%	286,478	+11,036.778%
2023-02-24	1.6650	1.6650	1.6500	1.6550	-0.601%	84,278	+10,969.486%
2023-02-23	1.6500	1.6750	1.6500	1.6650	+1.524%	393,596	+10,903.003%
2023-02-22	1.6400	1.6450	1.6350	1.6400	-1.502%	434,778	+11,070.732%
2023-02-21	1.6800	1.6800	1.6600	1.6650	-1.187%	230,140	+10,903.003%
2023-02-20	1.6950	1.7250	1.6850	1.6850	-0.590%	157,918	+10,772.404%
2023-02-17	1.7050	1.7050	1.6950	1.6950	-1.453%	225,440	+10,708.260%
2023-02-16	1.7100	1.7200	1.6950	1.7200	+1.775%	284,110	+10,551.163%
2023-02-15	1.6800	1.6950	1.6800	1.6900	+0.896%	131,372	+10,740.237%
2023-02-14	1.6850	1.6900	1.6750	1.6750	+0.299%	289,770	+10,837.313%
2023-02-13	1.6650	1.6800	1.6650	1.6700	+0.300%	204,356	+10,870.060%
2023-02-10	1.6900	1.6900	1.6500	1.6650	-1.187%	242,365	+10,903.003%
2023-02-09	1.6900	1.7000	1.6850	1.6850	-0.296%	222,334	+10,772.404%
2023-02-08	1.6950	1.6950	1.6850	1.6900	+0.595%	434,739	+10,740.237%
2023-02-07	1.6950	1.6950	1.6800	1.6800	-0.885%	163,450	+10,804.762%
2023-02-06	1.6850	1.6950	1.6750	1.6950	-0.877%	264,560	+10,708.260%
2023-02-03	1.7150	1.7300	1.7100	1.7100	0.000%	399,797	+10,613.450%
2023-02-02	1.6700	1.7350	1.6700	1.7100	+3.323%	338,274	+10,613.450%
2023-02-01	1.6400	1.6650	1.6400	1.6550	+1.534%	227,823	+10,969.486%
2023-01-31	1.6350	1.6350	1.6300	1.6300	-0.912%	103,995	+11,139.264%
2023-01-30	1.6300	1.6450	1.6300	1.6450	-0.904%	162,901	+11,036.778%
2023-01-27	1.6200	1.6600	1.6200	1.6600	+1.220%	305,517	+10,936.145%
2023-01-26	1.6250	1.6400	1.6250	1.6400	+0.923%	2,125,995	+11,070.732%
2023-01-25	1.6300	1.6300	1.6150	1.6250	0.000%	298,483	+11,173.846%
2023-01-24	1.6100	1.6300	1.6100	1.6250	+1.881%	280,947	+11,173.846%
2023-01-23	1.5750	1.6100	1.5750	1.5950	+0.314%	250,211	+11,385.893%
2023-01-20	1.5800	1.5900	1.5800	1.5900	+1.597%	303,311	+11,422.013%
2023-01-19	1.5850	1.5950	1.5650	1.5650	-2.492%	285,368	+11,606.070%
2023-01-18	1.6050	1.6100	1.6050	1.6050	+0.312%	724,427	+11,314.330%
2023-01-17	1.5900	1.6000	1.5750	1.6000	+0.629%	1,454,348	+11,350.000%
2023-01-16	1.5800	1.5950	1.5750	1.5900	+0.952%	495,861	+11,422.013%
2023-01-13	1.5600	1.5750	1.5600	1.5750	+1.613%	474,519	+11,531.746%
2023-01-12	1.5450	1.5700	1.5450	1.5500	+0.649%	2,211,729	+11,719.355%
2023-01-11	1.5200	1.5450	1.5200	1.5400	+1.987%	720,579	+11,796.104%
2023-01-10	1.5100	1.5200	1.5100	1.5100	0.000%	291,761	+12,032.450%
2023-01-09	1.5000	1.5200	1.5000	1.5100	+0.667%	333,224	+12,032.450%
2023-01-06	1.5050	1.5150	1.5000	1.5000	+0.334%	165,698	+12,113.333%
2023-01-05	1.4850	1.5200	1.4850	1.4950	-0.333%	276,586	+12,154.181%
2023-01-04	1.4900	1.5100	1.4900	1.5000	+0.334%	160,544	+12,113.333%
2023-01-03	1.4850	1.5050	1.4850	1.4950	+1.014%	180,151	+12,154.181%
2022-12-30	1.4700	1.4800	1.4700	1.4800	-0.671%	378,839	+12,278.378%

.dark-mode .PK15lW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PK15lW{ color: #333333; background-color: white; border: 2px solid #333333; }ESCTTHE EUROPEAN SMALLER COMPANIES TRUST PLCstock LSE

ESCT
THE EUROPEAN SMALLER COMPANIES TRUST PLC
stock LSE