BlackRock Smaller Companies Trust (BRSC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. BlackRock Smaller Companies Trust

Date Open High Low Close* Volume
24/03/2016 877.00p 877.00p 865.50p 865.50p 44583
23/03/2016 877.00p 881.00p 866.50p 870.00p 42997
22/03/2016 870.00p 877.67p 857.00p 875.00p 50346
21/03/2016 862.00p 868.65p 857.13p 861.00p 30609
18/03/2016 868.00p 868.00p 858.00p 868.00p 38474
17/03/2016 875.00p 875.00p 859.05p 870.00p 38565
16/03/2016 872.00p 872.00p 860.00p 869.00p 24941
15/03/2016 872.00p 872.00p 860.00p 864.50p 18212
14/03/2016 869.50p 875.00p 864.00p 875.00p 26263
11/03/2016 868.50p 871.82p 861.46p 868.50p 26910
10/03/2016 860.50p 868.58p 859.05p 860.50p 34525
09/03/2016 856.50p 868.00p 855.07p 860.00p 41063
08/03/2016 858.00p 869.00p 855.00p 857.50p 32027
07/03/2016 877.00p 877.00p 862.00p 863.00p 28042
04/03/2016 874.00p 876.00p 862.00p 862.00p 44273
03/03/2016 865.00p 875.68p 862.00p 862.00p 42599
02/03/2016 869.00p 872.47p 866.34p 868.00p 12374
01/03/2016 874.00p 874.00p 867.84p 871.50p 20178
29/02/2016 856.00p 875.46p 856.00p 863.00p 15143
26/02/2016 872.85p 874.87p 858.00p 868.50p 12358
25/02/2016 858.00p 869.46p 857.00p 858.00p 28508
24/02/2016 856.00p 868.46p 856.00p 856.00p 26132
23/02/2016 857.50p 871.00p 857.50p 857.50p 14488
22/02/2016 865.00p 870.00p 855.75p 856.00p 25602
19/02/2016 851.00p 863.87p 851.00p 858.00p 11467
18/02/2016 859.50p 865.00p 853.10p 855.00p 25973
17/02/2016 842.50p 854.48p 841.25p 848.00p 10809
16/02/2016 852.00p 852.00p 840.15p 847.00p 20766
15/02/2016 853.00p 855.00p 840.00p 840.00p 21291
12/02/2016 844.00p 844.00p 829.00p 829.00p 40414
11/02/2016 842.00p 848.70p 827.00p 830.00p 31005
10/02/2016 841.00p 856.00p 840.00p 841.00p 33678
09/02/2016 869.00p 869.15p 841.00p 841.00p 45888
08/02/2016 870.00p 888.80p 870.00p 870.00p 27183
05/02/2016 882.00p 893.25p 878.00p 878.00p 35453
04/02/2016 890.00p 893.91p 882.00p 882.00p 21141
03/02/2016 908.00p 913.93p 885.00p 885.00p 27123
02/02/2016 905.00p 919.87p 905.00p 905.00p 11033
01/02/2016 905.00p 917.50p 905.00p 905.00p 19653
29/01/2016 890.00p 915.00p 890.00p 906.50p 30399
28/01/2016 880.00p 900.00p 873.10p 885.00p 43119
27/01/2016 877.00p 883.42p 867.52p 870.00p 29372
26/01/2016 877.00p 877.00p 864.21p 870.00p 19195
25/01/2016 866.00p 880.50p 864.00p 868.00p 44689
22/01/2016 871.00p 879.43p 862.96p 868.00p 31080
21/01/2016 860.50p 871.25p 856.00p 856.00p 38323
20/01/2016 895.00p 896.24p 860.00p 860.00p 69658
19/01/2016 924.00p 925.45p 906.00p 907.00p 37128
18/01/2016 937.00p 941.25p 912.00p 912.00p 46900
15/01/2016 941.00p 950.35p 937.00p 937.00p 24254
14/01/2016 966.00p 967.50p 940.00p 940.00p 59615
13/01/2016 975.00p 985.00p 974.00p 985.00p 30191
12/01/2016 970.00p 981.00p 968.18p 971.00p 32569
11/01/2016 970.00p 980.50p 970.00p 970.00p 31660
08/01/2016 981.50p 985.00p 975.45p 978.00p 26522
07/01/2016 990.00p 990.00p 972.00p 978.00p 54866
06/01/2016 990.00p 1,001.38p 986.00p 986.00p 25274
05/01/2016 991.00p 1,001.63p 991.00p 993.00p 12579
04/01/2016 995.00p 997.19p 985.00p 985.00p 31115
31/12/2015 995.00p 1,007.91p 995.00p 995.00p 5573
30/12/2015 1,010.00p 1,010.00p 995.00p 995.00p 27104
29/12/2015 1,009.00p 1,010.00p 988.75p 1,010.00p 28886
24/12/2015 1,000.00p 1,000.00p 987.70p 1,000.00p 7708
23/12/2015 993.00p 999.00p 985.00p 985.00p 23022
22/12/2015 993.00p 993.00p 980.50p 993.00p 17262
21/12/2015 990.00p 990.00p 977.25p 990.00p 28392
18/12/2015 977.00p 990.08p 977.00p 990.00p 27596
17/12/2015 978.00p 992.00p 977.00p 977.00p 31611
16/12/2015 977.00p 985.00p 967.70p 972.00p 33080
15/12/2015 965.00p 977.00p 953.00p 962.00p 26352
14/12/2015 954.00p 969.00p 950.00p 950.00p 16568
11/12/2015 965.00p 970.86p 954.00p 969.00p 34346
10/12/2015 959.00p 970.36p 957.00p 957.00p 113052
09/12/2015 957.00p 971.00p 957.00p 957.00p 19317
08/12/2015 957.50p 969.87p 956.00p 956.00p 18120
07/12/2015 971.00p 971.14p 957.00p 957.00p 17958
04/12/2015 956.00p 971.00p 956.00p 956.00p 22953
03/12/2015 962.00p 974.50p 958.00p 958.00p 21574
02/12/2015 970.00p 975.00p 960.50p 960.50p 17391
01/12/2015 962.00p 970.00p 960.20p 970.00p 34603
30/11/2015 957.00p 962.00p 952.85p 962.00p 27946
27/11/2015 960.00p 960.13p 946.64p 953.50p 20519
26/11/2015 948.60p 956.00p 948.60p 953.50p 12798
25/11/2015 952.47p 957.90p 946.37p 950.25p 14747
24/11/2015 940.00p 953.00p 940.00p 953.00p 34289
23/11/2015 955.00p 955.00p 942.00p 942.00p 18442
20/11/2015 955.00p 955.00p 945.00p 955.00p 22780
19/11/2015 948.00p 955.00p 945.00p 955.00p 33262
18/11/2015 945.00p 945.80p 931.00p 945.00p 23051
17/11/2015 930.00p 948.00p 930.00p 936.00p 24702
16/11/2015 928.00p 942.85p 928.00p 928.50p 19212
13/11/2015 929.00p 943.00p 929.00p 935.00p 16158
12/11/2015 944.50p 944.85p 933.00p 943.00p 15285
11/11/2015 945.00p 945.00p 933.00p 945.00p 25770
10/11/2015 945.00p 945.00p 936.00p 945.00p 26644
09/11/2015 944.50p 945.00p 935.00p 945.00p 23826
06/11/2015 945.00p 945.00p 935.00p 944.50p 26966
05/11/2015 943.00p 945.00p 940.00p 945.00p 17723
04/11/2015 948.00p 950.00p 935.00p 950.00p 41339
03/11/2015 931.00p 948.00p 928.00p 948.00p 33437
02/11/2015 929.86p 929.86p 918.50p 925.25p 15513
30/10/2015 924.50p 930.85p 922.84p 926.50p 15339
29/10/2015 931.50p 933.98p 920.00p 931.00p 9052
28/10/2015 931.00p 935.00p 923.89p 930.50p 36525
27/10/2015 921.50p 928.00p 917.50p 927.50p 100661
26/10/2015 924.50p 925.00p 914.50p 923.00p 37551
23/10/2015 910.00p 922.54p 910.00p 911.50p 23841
22/10/2015 909.00p 921.00p 903.00p 910.50p 38140
21/10/2015 909.50p 921.50p 909.50p 913.00p 23055
20/10/2015 911.50p 921.45p 911.50p 916.75p 18223
19/10/2015 919.50p 927.30p 911.00p 911.00p 32315
16/10/2015 922.00p 928.82p 919.00p 919.00p 18743
15/10/2015 930.00p 930.00p 917.00p 918.00p 22104
14/10/2015 915.00p 920.00p 910.00p 910.00p 26153
13/10/2015 930.00p 930.00p 920.98p 925.00p 14391
12/10/2015 915.00p 930.00p 915.00p 930.00p 14496
09/10/2015 929.00p 929.95p 919.20p 927.50p 12810
08/10/2015 928.00p 928.00p 915.65p 927.50p 8566
07/10/2015 928.00p 928.00p 916.55p 927.00p 21331
06/10/2015 919.50p 925.00p 908.00p 924.50p 25047
05/10/2015 905.00p 919.95p 902.65p 914.50p 47814
02/10/2015 891.00p 896.00p 885.32p 896.00p 20621
01/10/2015 890.00p 893.90p 882.00p 886.00p 30389
30/09/2015 894.00p 894.00p 879.00p 879.00p 23048
29/09/2015 882.00p 891.10p 881.50p 882.50p 16525
28/09/2015 912.00p 918.86p 893.00p 895.50p 40595
25/09/2015 927.00p 927.00p 913.00p 915.00p 23626
24/09/2015 928.00p 935.50p 910.00p 910.00p 31210
23/09/2015 944.00p 944.00p 928.00p 928.50p 14218
22/09/2015 945.00p 953.00p 932.00p 932.00p 23466
21/09/2015 956.00p 956.00p 945.11p 948.50p 26438
18/09/2015 960.00p 960.00p 945.00p 945.00p 28362
17/09/2015 959.50p 959.77p 950.00p 959.50p 17952
16/09/2015 953.50p 963.20p 950.00p 953.00p 16221
15/09/2015 965.00p 965.00p 953.92p 960.00p 26928
14/09/2015 957.00p 970.00p 955.00p 964.00p 33127
11/09/2015 972.00p 976.08p 960.00p 966.25p 19845
10/09/2015 972.00p 977.50p 965.00p 965.00p 28490
09/09/2015 970.00p 983.00p 970.00p 979.00p 34823
08/09/2015 948.02p 963.00p 948.00p 955.75p 15286
07/09/2015 963.00p 963.00p 948.00p 948.00p 24565
04/09/2015 956.00p 957.65p 945.51p 956.00p 20328
03/09/2015 945.00p 960.00p 941.10p 959.00p 35035
02/09/2015 934.00p 941.00p 926.27p 941.00p 32363
01/09/2015 924.00p 931.00p 918.08p 920.00p 36929
28/08/2015 928.00p 934.00p 923.07p 925.50p 32038
27/08/2015 916.50p 932.00p 916.00p 925.50p 23321
26/08/2015 897.50p 906.00p 884.90p 899.75p 21926
25/08/2015 875.00p 905.00p 875.00p 901.50p 29810
24/08/2015 903.00p 904.95p 870.00p 871.00p 79966
21/08/2015 938.00p 938.00p 917.00p 917.00p 42191
20/08/2015 935.00p 943.25p 932.71p 935.50p 10435
19/08/2015 955.00p 958.50p 940.00p 943.50p 21398
18/08/2015 957.50p 962.00p 957.50p 958.00p 17865
17/08/2015 961.00p 969.38p 955.50p 960.00p 35571
14/08/2015 958.00p 968.00p 955.00p 958.00p 39382
13/08/2015 955.50p 962.00p 955.50p 957.00p 15955
12/08/2015 950.00p 964.00p 950.00p 960.50p 27439
11/08/2015 944.50p 960.00p 932.00p 960.00p 27850
10/08/2015 935.00p 945.00p 927.60p 945.00p 39659
07/08/2015 931.00p 932.00p 919.95p 932.00p 17700
06/08/2015 929.50p 931.01p 917.23p 931.00p 23084
05/08/2015 931.00p 931.00p 919.00p 930.50p 28070
04/08/2015 931.00p 931.00p 917.00p 931.00p 19987
03/08/2015 931.00p 931.00p 917.48p 929.50p 24330
31/07/2015 931.00p 931.00p 916.00p 930.50p 38361
30/07/2015 923.39p 925.50p 917.63p 925.50p 14659
29/07/2015 920.00p 927.40p 917.01p 923.50p 28045
28/07/2015 922.00p 930.00p 920.00p 920.00p 29552
27/07/2015 923.00p 935.36p 923.00p 931.00p 21919
24/07/2015 928.00p 934.78p 928.00p 934.00p 22798
23/07/2015 928.50p 933.40p 925.85p 930.00p 27920
22/07/2015 928.00p 935.00p 928.00p 928.00p 15017
21/07/2015 932.00p 939.50p 929.00p 929.00p 17436
20/07/2015 928.00p 935.00p 928.00p 935.00p 40224
17/07/2015 943.00p 943.00p 929.13p 933.00p 27249
16/07/2015 935.35p 941.00p 928.00p 934.75p 26025
15/07/2015 943.00p 943.00p 928.00p 929.50p 31356
14/07/2015 931.20p 938.62p 928.12p 934.00p 27860
13/07/2015 943.00p 943.00p 932.50p 932.50p 46644
10/07/2015 935.00p 941.00p 932.50p 933.00p 34023
09/07/2015 930.00p 934.20p 925.45p 930.00p 34988
08/07/2015 934.00p 934.00p 921.00p 929.00p 23794
07/07/2015 927.00p 936.00p 925.00p 925.00p 30995
06/07/2015 930.00p 936.00p 922.53p 932.50p 30901
03/07/2015 936.00p 941.94p 935.82p 936.00p 29303
02/07/2015 945.00p 945.00p 933.50p 940.00p 13954
01/07/2015 936.50p 947.50p 927.34p 945.00p 30489
30/06/2015 926.00p 930.00p 919.20p 929.00p 35855
29/06/2015 912.00p 927.49p 910.00p 926.00p 41335
26/06/2015 925.00p 936.00p 922.82p 936.00p 32195
25/06/2015 925.00p 930.00p 917.43p 919.50p 34897
24/06/2015 924.00p 925.00p 915.00p 925.00p 20626
23/06/2015 916.00p 923.60p 908.50p 913.00p 32639
22/06/2015 903.00p 914.19p 902.00p 907.00p 30943
19/06/2015 907.50p 911.00p 900.00p 900.00p 31868
18/06/2015 913.00p 913.00p 902.19p 913.00p 11204
17/06/2015 904.00p 914.50p 904.00p 914.00p 25254
16/06/2015 913.00p 913.88p 904.00p 909.75p 16272
15/06/2015 917.00p 925.00p 904.00p 904.00p 43717

*Close Price adjusted for both dividends and splits