1. Share Prices

  2. The European Smaller Companies Trust PLC (ESCT)

182.60p+1.60 (+0.88%)09 May 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

The European Smaller Companies Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 8, 2024179.40p181.00p178.77p181.00p491,707
May 7, 2024177.00p179.80p176.50p179.20p876,237
May 3, 2024175.00p176.80p174.00p176.80p340,938
May 2, 2024173.20p175.00p173.20p175.00p1,940,579
May 1, 2024173.00p174.00p171.82p173.80p328,208
Apr 30, 2024172.00p173.80p170.66p173.40p327,939
Apr 29, 2024172.60p173.40p170.93p173.40p651,884
Apr 26, 2024171.00p173.00p170.16p172.60p158,578
Apr 25, 2024172.00p172.20p169.58p170.60p180,068
Apr 24, 2024171.40p172.40p171.15p172.40p252,439
Apr 23, 2024171.00p172.00p170.35p172.00p238,893
Apr 22, 2024169.00p170.40p167.42p170.00p326,069
Apr 19, 2024167.60p169.38p167.05p168.00p333,801
Apr 18, 2024168.80p170.16p168.40p168.80p185,223
Apr 17, 2024169.00p170.25p167.75p168.20p256,375
Apr 16, 2024168.40p170.40p166.80p168.00p301,393
Apr 15, 2024172.60p172.60p169.39p170.60p661,253
Apr 12, 2024172.60p172.60p170.40p171.00p208,715
Apr 11, 2024172.60p172.60p169.19p169.40p284,111
Apr 10, 2024170.20p172.40p169.37p170.40p4,092,054
Apr 9, 2024171.00p171.22p168.80p170.60p257,824
Apr 8, 2024170.00p171.05p168.50p170.80p308,428
Apr 5, 2024170.20p170.20p167.40p168.60p431,351
Apr 4, 2024170.40p171.00p169.20p169.80p385,081
Apr 3, 2024170.00p171.00p169.25p171.00p348,947
Apr 2, 2024170.80p170.80p168.51p169.80p988,466
Mar 28, 2024170.00p170.14p168.50p169.50p373,300
Mar 27, 2024169.00p170.00p168.66p169.50p397,243
Mar 26, 2024167.00p169.63p166.50p169.00p648,768
Mar 25, 2024166.50p167.00p165.32p167.00p4,380,949
Mar 22, 2024164.50p167.00p164.00p167.00p3,463,033
Mar 21, 2024165.00p165.00p162.50p164.00p414,328
Mar 20, 2024162.00p163.00p161.50p161.50p1,345,580
Mar 19, 2024162.50p163.50p161.50p163.00p185,618
Mar 18, 2024164.00p164.00p162.50p162.50p245,825
Mar 15, 2024163.00p164.00p161.00p164.00p1,509,640
Mar 14, 2024163.00p165.00p162.40p163.00p588,806
Mar 13, 2024163.50p164.50p162.50p164.00p434,617
Mar 12, 2024163.50p164.05p162.00p162.00p510,284
Mar 11, 2024163.50p163.50p161.71p163.00p316,650
Mar 8, 2024163.00p164.29p162.35p164.00p998,067
Mar 7, 2024162.50p164.50p162.00p164.00p735,443
Mar 6, 2024162.50p164.50p162.38p163.50p1,285,382
Mar 5, 2024163.00p164.00p163.00p163.00p319,105
Mar 4, 2024163.50p165.00p163.00p164.50p706,707
Mar 1, 2024162.50p165.00p162.50p165.00p1,061,447
Feb 29, 2024162.00p163.50p161.50p161.50p322,927
Feb 28, 2024162.00p163.00p161.74p162.00p227,985
Feb 27, 2024162.00p163.50p161.56p163.00p322,447
Feb 26, 2024162.50p164.00p161.83p164.00p2,619,723
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC301.107.69
Hays PLC97.783.97
Pz Cussons PLC105.603.33
Genuit Group PLC455.503.17
Hochschild Mining PLC163.203.03
Marshalls PLC292.003.00