UK markets close in 7 hours 39 minutes

The European Smaller Companies Trust PLC (TEUUF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
1.9600+0.0100 (+0.51%)
At close: 09:32AM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 2024178.6000179.6000178.5760179.0000179.0000222,534
24 Jun 2024181.4000182.3340179.4000180.2000180.2000325,731
21 Jun 2024180.6000181.7810180.6000181.4000181.4000433,079
20 Jun 2024178.6000181.6000178.6000181.2000181.2000434,812
18 Jun 2024181.2000182.0000180.1370180.8000180.8000345,959
17 Jun 2024181.0000182.8000178.4000179.6000179.6000346,712
14 Jun 2024182.8000184.1600178.6000178.6000178.6000391,385
13 Jun 2024185.8000187.0000182.6000182.6000182.6000570,268
12 Jun 2024184.2000186.6000183.7760185.4000185.4000210,457
11 Jun 2024184.2000186.8000184.0000184.0000184.0000252,867
10 Jun 2024188.0000188.0000184.6530185.6000185.6000344,280
07 Jun 2024189.2000189.2000187.4720188.2000188.2000244,533
06 Jun 2024186.2000188.8000186.2000188.6000188.60004,568,609
05 Jun 2024187.6000188.4000186.4000187.0000187.0000313,109
04 Jun 2024187.0000188.2000186.2000186.6000186.6000170,133
03 Jun 2024186.8000188.4000185.4680187.8000187.8000618,162
31 May 2024186.2000187.0000184.8760186.6000186.6000406,212
30 May 2024182.6000186.8000182.0000184.6000184.6000446,473
29 May 2024186.2000187.0000182.2000182.2000182.2000348,756
28 May 2024187.6000187.6000186.3340186.6000186.6000581,197
24 May 2024186.0000187.2460186.0000186.2000186.2000341,278
23 May 2024187.8000188.4000186.4000186.4000186.40001,071,843
22 May 2024187.8000188.2000187.1600187.4000187.4000305,162
21 May 2024187.8000187.8000186.2500187.0000187.0000258,171
20 May 2024187.4000188.4000184.8900188.4000188.4000524,588
17 May 2024182.8000187.2970182.8000187.0000187.0000342,751
16 May 2024185.6000186.6000185.6000186.6000186.6000238,408
15 May 2024184.4000186.0730182.0000186.0000186.0000205,343
14 May 2024182.8000184.4000182.8000184.2000184.2000538,928
13 May 2024180.0000184.4000180.0000183.6000183.6000316,899
10 May 2024182.6000184.0000182.4880183.4000183.4000141,443
09 May 2024180.6000182.6000179.0560182.6000182.6000194,217
08 May 2024179.4000181.0000178.7670181.0000181.0000491,707
07 May 2024177.0000179.8000176.5000179.2000179.2000876,237
06 May 2024176.8000176.8000176.8000176.8000176.8000-
03 May 2024175.0000176.8000174.0000176.8000176.8000340,938
02 May 2024173.2000175.0000173.2000175.0000175.00001,940,579
01 May 2024173.0000174.0000171.8250173.8000173.8000328,208
30 Apr 2024172.0000173.8000170.6600173.4000173.4000327,939
29 Apr 2024172.6000173.4000170.9280173.4000173.4000651,884
26 Apr 2024171.0000173.0000170.1610172.6000172.6000158,578
25 Apr 2024172.0000172.2000169.5800170.6000170.6000180,068
24 Apr 2024171.4000172.4000171.1500172.4000172.4000252,439
23 Apr 2024171.0000172.0000170.3490172.0000172.0000238,893
22 Apr 2024169.0000170.4000167.4160170.0000170.0000326,069
19 Apr 2024167.6000169.3800167.0500168.0000168.0000333,801
18 Apr 2024168.8000170.1600168.4000168.8000168.8000185,223
17 Apr 2024169.0000170.2520167.7540168.2000168.2000256,375
16 Apr 2024168.4000170.4000166.8000168.0000168.0000301,393
15 Apr 2024172.6000172.6000169.3930170.6000170.6000661,253
12 Apr 2024172.6000172.6000170.4000171.0000171.0000208,715
11 Apr 2024172.6000172.6000169.1900169.4000169.4000284,111
10 Apr 2024170.2000172.4000169.3740170.4000170.40004,092,054
09 Apr 2024171.0000171.2220168.8020170.6000170.6000257,824
08 Apr 2024170.0000171.0540168.5000170.8000170.8000308,428
05 Apr 2024170.2000170.2000167.4000168.6000168.6000431,351
04 Apr 2024170.4000171.0000169.2000169.8000169.8000385,081
04 Apr 20240.0145 Dividend
03 Apr 2024170.0000171.0000169.2500171.0000170.9855348,947
02 Apr 2024170.8000170.8000168.5120169.8000169.7856988,466
01 Apr 2024169.5000169.5000169.5000169.5000169.4856-
28 Mar 2024170.0000170.1400168.5000169.5000169.4856373,300
27 Mar 2024169.0000170.0000168.6610169.5000169.4856397,243
26 Mar 2024167.0000169.6260166.5000169.0000168.9857648,768
25 Mar 2024166.5000167.0000165.3220167.0000166.98584,380,949
22 Mar 2024164.5000167.0000164.0050167.0000166.98583,463,033
21 Mar 2024165.0000165.0000162.5020164.0000163.9861414,328
20 Mar 2024162.0000163.0000161.5000161.5000161.48631,345,580
19 Mar 2024162.5000163.5000161.5000163.0000162.9862185,618
18 Mar 2024164.0000164.0000162.5000162.5000162.4862245,825
15 Mar 2024163.0000164.0000161.0000164.0000163.98611,509,640
14 Mar 2024163.0000165.0000162.4040163.0000162.9862588,806
13 Mar 2024163.5000164.5000162.5000164.0000163.9861434,617
12 Mar 2024163.5000164.0490162.0000162.0000161.9863510,284
11 Mar 2024163.5000163.5000161.7110163.0000162.9862316,650
08 Mar 2024163.0000164.2900162.3470164.0000163.9861998,067
07 Mar 2024162.5000164.5000162.0000164.0000163.9861735,443
06 Mar 2024162.5000164.5000162.3750163.5000163.48611,285,382
05 Mar 2024163.0000164.0000163.0000163.0000162.9862319,105
04 Mar 2024163.5000165.0000163.0000164.5000164.4861706,707
01 Mar 2024162.5000165.0000162.5000165.0000164.98601,061,447
29 Feb 2024162.0000163.5000161.5000161.5000161.4863322,927
28 Feb 2024162.0000163.0000161.7360162.0000161.9863227,985
27 Feb 2024162.0000163.5000161.5610163.0000162.9862322,447
26 Feb 2024162.5000164.0000161.8300164.0000163.98612,619,723
23 Feb 2024162.0000163.5000161.5000163.0000162.9862300,239
22 Feb 2024163.0000163.5000161.4420163.0000162.9862150,838
21 Feb 2024162.0000163.0000161.0000161.0000160.9863140,950
20 Feb 2024161.5000162.9800161.0000162.0000161.9863420,529
16 Feb 2024163.0000164.0000161.7650163.0000162.98622,149,145
15 Feb 2024159.0000162.5000159.0000162.5000162.4862705,716
14 Feb 2024158.5000159.5000157.6280159.0000158.9865674,086
13 Feb 2024159.0000159.2100157.0500157.5000157.4866135,845
12 Feb 2024160.5000161.0000158.0000160.5000160.4864304,509
09 Feb 2024159.0000160.0000158.8000160.0000159.9864152,241
08 Feb 2024158.5000159.2450157.5000159.0000158.9865546,207
07 Feb 2024158.0000158.5000157.5000158.0000157.9866335,924
06 Feb 2024158.0000159.0500157.4420158.0000157.9866415,445
05 Feb 2024160.0000160.7400157.5000157.5000157.48661,139,802
02 Feb 2024160.0000160.3250158.9750160.0000159.98641,798,081
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...