The European Smaller Com... (ESCT) - Trades - ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
The European Smaller Companies Trust Plc (ESCT)
The European Smaller Companies Trust Plc (ESCT) Trades

The European Smaller Companies Trust Plc (ESCT)

184.60

0.60

( 0.33% )

Updated: 06:00:17

Delayed by 15 minutes

Last trades on 03/07/2025

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
10:51:05	184.609	115000	O	185.0	185.2	Sell		465,809	88	LSE
10:35:01	185.2	30128	UT	185.0	185.2	Buy		350,809	87	LSE
10:29:33	185.2	590	AT	185.0	185.2	Buy		320,681	86	LSE
10:28:36	185.2	1468	O	185.0	185.2	Buy		320,091	85	LSE
10:26:10	185.2	21	O	185.0	185.2	Buy		318,623	84	LSE
10:26:03	185.0	3300	AT	184.4	185.0	Buy		318,602	83	LSE
10:22:06	185.0	1005	AT	184.4	185.0	Buy		315,302	82	LSE
10:21:03	184.55	273	O	184.4	185.0	Sell		314,297	81	LSE
10:19:39	185.0	1831	AT	184.4	185.0	Buy		314,024	80	LSE
10:16:52	185.0	1	AT	184.2	185.0	Buy		312,193	79	LSE
10:16:33	185.0	369	AT	184.2	185.0	Buy		312,192	78	LSE
10:15:09	185.2	1	O	184.2	185.2	Buy		311,823	77	LSE
10:15:09	185.2	1	O	184.2	185.2	Buy		311,822	76	LSE
10:08:25	185.4	1	O	184.2	185.8	Buy		311,821	75	LSE
10:05:34	185.2	1	O	184.2	185.2	Buy		311,820	74	LSE
10:04:06	185.2	19	AT	184.2	185.2	Buy		311,819	73	LSE
10:00:48	185.0	35000	O	184.2	185.2	Buy		311,800	72	LSE
10:00:42	185.0	35000	O	184.2	185.2	Buy		276,800	71	LSE
10:00:02	184.0	6500	O	184.2	185.2	Sell		241,800	70	LSE
09:55:27	184.21	1	O	184.2	185.2	Sell		235,300	69	LSE
09:53:48	184.45	2400	O	184.2	185.2	Sell		235,299	68	LSE
09:50:34	184.2	26058	O	184.2	185.2	Sell		232,899	67	LSE
09:50:08	184.2	33794	AT	183.6	185.0	Sell		206,841	66	LSE
09:50:08	184.2	11500	AT	184.2	185.0	Sell		173,047	65	LSE
09:50:08	184.2	249	AT	184.2	185.0	Sell		161,547	64	LSE
09:50:08	184.2	33	AT	184.2	185.0	Sell		161,298	63	LSE
09:50:08	184.2	4505	AT	184.2	185.0	Sell		161,265	62	LSE
09:45:32	184.2	495	AT	184.2	184.6	Sell		156,760	61	LSE
09:45:32	184.2	368	AT	183.8	184.2	Buy		156,265	60	LSE
09:45:32	184.2	838	AT	183.8	184.2	Buy		155,897	59	LSE
09:23:32	184.04	2500	O	184.0	184.2	Sell		155,059	58	LSE
09:23:05	184.0	3811	AT	184.0	184.2	Sell		152,559	57	LSE
09:23:05	184.2	372	AT	184.0	184.2	Buy		148,748	56	LSE
09:23:05	184.0	980	AT	184.0	184.2	Sell		148,376	55	LSE
09:23:05	184.0	209	AT	184.0	184.2	Sell		147,396	54	LSE
09:23:05	184.0	209	AT	184.0	184.2	Sell		147,187	53	LSE
09:23:05	184.0	4791	AT	184.0	185.0	Sell		146,978	52	LSE
09:17:56	183.6	461	AT	183.6	185.0	Sell		142,187	51	LSE
09:17:56	183.6	11500	AT	183.6	185.0	Sell		141,726	50	LSE
09:17:56	183.6	991	AT	183.6	185.0	Sell		130,226	49	LSE
09:16:29	183.88	1	O	183.6	185.0	Sell		129,235	48	LSE
09:00:53	183.95	5647	O	183.6	185.0	Sell		129,234	47	LSE
08:51:19	184.8	1	O	183.6	184.8	Buy		123,587	46	LSE
08:51:18	185.2	1	O	183.6	185.0	Buy		123,586	45	LSE
08:51:17	184.4	1	O	183.6	185.8	Sell		123,585	44	LSE
08:51:16	184.4	16	AT	183.6	184.4	Buy		123,584	43	LSE
08:36:05	183.959	266	O	183.6	184.4	Sell		123,568	42	LSE
08:30:48	183.8	198	AT	183.8	184.8	Sell		123,302	41	LSE
08:30:48	183.6	2009	AT	183.6	184.8	Sell		123,104	40	LSE
08:09:54	183.902	7000	O	183.6	184.8	Sell		121,095	39	LSE
08:07:28	184.2	941	O	183.6	184.8			114,095	38	LSE
07:30:05	183.8	2631	AT	183.8	186.6	Sell		113,154	37	LSE
07:29:16	183.8	3300	AT	183.8	185.6	Sell		110,523	36	LSE
07:24:47	183.8	181	AT	183.8	184.6	Sell		107,223	35	LSE
07:11:33	183.8	3053	AT	183.8	186.2	Sell		107,042	34	LSE
07:11:33	184.2	246	AT	184.2	186.2	Sell		103,989	33	LSE
07:11:33	184.2	1	AT	184.2	186.2	Sell		103,743	32	LSE
07:11:18	184.6	315	AT	184.6	185.4	Sell		103,742	31	LSE
07:11:18	184.6	315	AT	184.6	185.4	Sell		103,427	30	LSE
07:11:18	183.8	2932	AT	183.8	186.6	Sell		103,112	29	LSE
07:11:18	184.6	54	AT	184.6	186.6	Sell		100,180	28	LSE
07:11:18	184.6	191	AT	184.6	186.6	Sell		100,126	27	LSE
06:48:02	186.6	123	O	184.6	186.6	Buy		99,935	26	LSE
06:38:37	185.1	2736	O	184.6	186.6	Sell		99,812	25	LSE
06:38:18	185.1	1567	O	184.6	186.6	Sell		97,076	24	LSE
05:20:20	184.5	1654	O	183.8	186.6	Sell		95,509	23	LSE
05:03:32	184.5	2688	O	183.8	186.6	Sell		93,855	22	LSE
04:59:55	186.6	95	O	183.8	186.6	Buy		91,167	21	LSE
04:53:07	185.828	3770	O	185.4	186.6	Sell		91,072	20	LSE
04:48:28	185.52	840	O	185.4	186.6	Sell		87,302	19	LSE
04:33:41	186.0	2	AT	186.0	186.6	Sell		86,462	18	LSE
04:33:32	186.15	5350	O	186.0	186.6	Sell		86,460	17	LSE
04:24:36	186.4	485	O	186.0	186.6	Buy		81,110	16	LSE
04:24:36	186.2	485	O	186.0	186.6	Sell		80,625	15	LSE
04:07:13	186.6	1448	O	186.0	186.6	Buy		80,140	14	LSE
03:59:19	185.96	3083	O	185.6	186.4	Sell		78,692	13	LSE
03:31:10	186.304	6	O	185.6	186.4	Buy		75,609	12	LSE
03:30:26	186.4	572	O	185.0	186.4	Buy		75,603	11	LSE
03:28:46	185.208	269	O	184.4	186.2	Sell		75,031	10	LSE
03:28:06	186.2	1	O	184.2	186.2	Buy		74,762	9	LSE
03:28:06	186.2	1	O	184.2	186.2	Buy		74,761	8	LSE
03:27:32	186.2	10	AT	184.2	186.2	Buy		74,760	7	LSE
03:11:40	184.0	13698	O	183.8	186.2	Sell		74,750	6	LSE
03:01:47	184.75	35000	O	183.8	186.2	Sell		61,052	5	LSE
03:00:30	184.4	6	O	183.8	186.2	Sell		26,052	4	LSE
02:58:33	184.4	22370	O	183.8	186.2	Sell		26,046	3	LSE
02:12:18	184.88	676	O	183.8	186.2	Sell		3,676	2	LSE
02:09:00	185.0	3000	AT	185.0	186.4	Sell		3,000	1	LSE

The European Smaller Com...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions