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

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

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)

184.00

-0.40

(-0.22%)

Closed March 12 11:30AM

Delayed by 15 minutes

Last trades on 03/10/2025

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
12:01:27	184.5	50000	O	184.4	184.6			201,825	66	LSE
11:35:00	184.4	11895	UT	184.4	184.6	Sell		151,825	65	LSE
11:29:57	184.6	92	AT	184.4	184.6	Buy		139,930	64	LSE
11:19:14	184.6	1818	AT	184.4	184.6	Buy		139,838	63	LSE
11:02:13	184.45	6000	O	184.4	184.6	Sell		138,020	62	LSE
10:55:15	184.402	1	O	184.4	184.6	Sell		132,020	61	LSE
10:55:01	184.509	1884	O	184.4	184.6	Buy		132,019	60	LSE
10:48:53	184.45	3533	O	184.4	184.6	Sell		130,135	59	LSE
10:37:43	183.6	575	AT	183.6	184.6	Sell		126,602	58	LSE
10:28:49	183.852	5541	O	183.6	184.6	Sell		126,027	57	LSE
10:11:51	184.145	5	O	183.6	184.6	Buy		120,486	56	LSE
09:55:25	184.0	1038	AT	183.4	184.6			120,481	55	LSE
09:55:25	184.0	3962	AT	184.0	184.6	Sell		119,443	54	LSE
09:55:25	184.0	1038	AT	184.0	184.6	Sell		115,481	53	LSE
09:55:25	184.0	3000	AT	184.0	184.6	Sell		114,443	52	LSE
09:55:25	184.0	5000	AT	184.0	184.6	Sell		111,443	51	LSE
09:55:21	184.6	16	AT	184.0	184.6	Buy		106,443	50	LSE
09:55:21	184.6	440	AT	184.0	184.6	Buy		106,427	49	LSE
09:55:21	184.6	2	AT	184.0	184.6	Buy		105,987	48	LSE
09:48:15	184.868	279	O	184.2	186.0	Sell		105,985	47	LSE
09:46:15	184.557	5708	O	184.2	186.0	Sell		105,706	46	LSE
09:45:26	184.65	5741	O	184.2	186.0	Sell		99,998	45	LSE
09:21:19	184.65	706	O	184.2	186.0	Sell		94,257	44	LSE
09:09:47	184.65	21	O	184.2	186.0	Sell		93,551	43	LSE
09:07:04	184.62	35612	O	184.2	186.0	Sell		93,530	42	LSE
07:30:56	185.0	5000	O	184.6	186.6	Sell		57,918	41	LSE
07:24:45	185.1	5680	O	184.6	186.6	Sell		52,918	40	LSE
07:10:16	186.6	2	O	184.6	186.6	Buy		47,238	39	LSE
06:48:15	185.4	3032	O	185.0	186.6	Sell		47,236	38	LSE
05:48:12	185.85	204	O	185.6	186.6	Sell		44,204	37	LSE
05:42:14	186.0	132	AT	185.4	186.0	Buy		44,000	36	LSE
05:42:14	186.0	92	AT	185.4	186.0	Buy		43,868	35	LSE
05:36:34	185.56	8000	O	185.4	186.2	Sell		43,776	34	LSE
05:18:07	185.6	185	O	185.4	186.2	Sell		35,776	33	LSE
05:10:46	185.4	1	O	185.4	186.2	Sell		35,591	32	LSE
05:03:42	185.2	71	AT	185.2	186.2	Sell		35,590	31	LSE
05:03:42	186.0	1170	AT	184.6	186.0	Buy		35,519	30	LSE
05:03:42	186.0	28	AT	184.6	186.0	Buy		34,349	29	LSE
05:00:54	185.015	4	O	184.6	186.0	Sell		34,321	28	LSE
04:54:12	185.072	40	O	184.2	185.8	Buy		34,317	27	LSE
04:25:51	185.8	1201	AT	183.8	185.8	Buy		34,277	26	LSE
04:02:42	184.15	56	O	183.6	185.8	Sell		33,076	25	LSE
03:48:54	185.8	137	AT	183.2	185.8	Buy		33,020	24	LSE
03:40:43	185.8	300	O	183.2	185.8	Buy		32,883	23	LSE
03:34:12	183.855	9300	O	183.2	185.8	Sell		32,583	22	LSE
03:27:18	183.716	4762	O	183.2	185.8	Sell		23,283	21	LSE
03:21:08	183.72	2407	O	183.2	185.8	Sell		18,521	20	LSE
03:19:46	184.617	514	O	183.2	185.8	Buy		16,114	19	LSE
03:09:46	186.0	1	O	183.4	186.0	Buy		15,600	18	LSE
03:09:46	186.0	4	O	183.4	186.0	Buy		15,599	17	LSE
03:09:08	183.92	5437	O	183.4	186.0	Sell		15,595	16	LSE
03:08:20	184.05	2700	O	183.4	186.0	Sell		10,158	15	LSE
03:06:18	186.0	1	O	183.2	186.0	Buy		7,458	14	LSE
03:05:02	186.0	895	O	183.2	186.0	Buy		7,457	13	LSE
03:04:32	186.0	1	O	183.4	186.0	Buy		6,562	12	LSE
03:04:32	186.0	1	O	183.4	186.0	Buy		6,561	11	LSE
03:04:32	186.0	1	O	183.4	186.0	Buy		6,560	10	LSE
03:03:31	184.05	1376	O	183.4	186.0	Sell		6,559	9	LSE
03:02:02	183.426	380	O	183.4	186.0	Sell		5,183	8	LSE
03:01:54	186.0	1	O	183.4	186.0	Buy		4,803	7	LSE
03:01:53	186.0	1	AT	183.2	186.0	Buy		4,802	6	LSE
03:00:42	186.0	1	O	183.2	186.0	Buy		4,801	5	LSE
03:00:31	185.8	72	AT	183.4	185.8	Buy		4,800	4	LSE
03:00:21	184.0	3425	O	183.4	185.8	Sell		4,728	3	LSE
03:00:19	184.0	1282	O	183.4	185.8	Sell		1,303	2	LSE
03:00:16	183.0	21	UT	185.0	185.2			21	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