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
27/08/2014 801.50p 801.50p 797.13p 801.50p 30547
26/08/2014 795.00p 804.00p 795.00p 804.00p 55105
22/08/2014 795.00p 797.50p 790.18p 793.00p 34744
21/08/2014 790.00p 795.00p 790.00p 794.00p 40329
20/08/2014 788.50p 788.50p 783.37p 788.00p 35887
19/08/2014 775.00p 789.00p 774.00p 789.00p 32867
18/08/2014 772.00p 774.00p 767.40p 774.00p 28922
15/08/2014 766.50p 770.00p 766.00p 766.00p 71677
14/08/2014 761.50p 766.00p 761.24p 766.00p 92004
13/08/2014 764.50p 766.00p 760.55p 766.00p 138596
12/08/2014 764.00p 764.00p 760.05p 764.00p 71041
11/08/2014 768.50p 768.50p 760.20p 764.00p 142334
08/08/2014 759.50p 765.15p 756.00p 764.50p 40529
07/08/2014 764.50p 777.20p 764.00p 771.00p 86658
06/08/2014 772.00p 776.95p 761.00p 764.00p 47472
05/08/2014 784.50p 784.50p 774.00p 776.00p 16333
04/08/2014 783.39p 783.39p 772.23p 779.00p 24433
01/08/2014 781.50p 787.39p 773.00p 773.00p 55022
31/07/2014 786.50p 791.24p 785.25p 786.50p 12021
30/07/2014 785.50p 791.74p 785.50p 789.25p 21899
29/07/2014 785.50p 791.90p 785.00p 785.00p 14557
28/07/2014 781.50p 790.00p 781.50p 784.50p 29349
25/07/2014 788.50p 790.00p 781.00p 790.00p 12286
24/07/2014 782.00p 788.39p 777.31p 778.00p 38642
23/07/2014 785.50p 788.50p 779.01p 781.00p 18227
22/07/2014 783.00p 788.39p 783.00p 787.00p 14269
21/07/2014 793.00p 793.00p 778.00p 778.00p 37501
18/07/2014 784.00p 789.99p 781.07p 782.50p 18893
17/07/2014 786.50p 794.49p 784.50p 784.50p 21987
16/07/2014 795.50p 796.28p 789.50p 790.75p 15825
15/07/2014 791.50p 796.69p 788.00p 788.00p 18238
14/07/2014 791.00p 799.01p 787.50p 791.00p 21281
11/07/2014 787.50p 797.00p 785.95p 787.50p 32092
10/07/2014 788.00p 795.00p 781.50p 795.00p 25754
09/07/2014 786.00p 793.28p 784.50p 789.50p 30772
08/07/2014 795.50p 798.70p 783.51p 784.50p 43897
07/07/2014 803.50p 803.50p 794.00p 796.00p 31469
04/07/2014 800.50p 804.00p 793.50p 800.00p 40355
03/07/2014 795.00p 799.50p 789.01p 797.50p 32625
02/07/2014 793.00p 793.50p 788.17p 793.50p 34024
01/07/2014 787.50p 794.00p 783.17p 794.00p 24700
30/06/2014 790.00p 793.00p 783.61p 793.00p 18504
27/06/2014 791.00p 791.00p 782.77p 790.00p 30440
26/06/2014 790.00p 791.50p 778.50p 790.00p 36855
25/06/2014 790.50p 793.69p 776.00p 781.50p 41362
24/06/2014 803.00p 805.28p 790.86p 791.00p 38019
23/06/2014 806.28p 808.00p 801.51p 804.25p 12225
20/06/2014 805.00p 814.00p 801.14p 814.00p 66132
19/06/2014 806.50p 806.50p 798.61p 804.50p 41047
18/06/2014 799.50p 802.00p 799.00p 802.00p 25853
17/06/2014 801.50p 807.00p 796.00p 796.00p 42022
16/06/2014 811.00p 811.00p 799.51p 802.00p 45344
13/06/2014 820.50p 827.89p 807.01p 808.00p 33561
12/06/2014 825.50p 829.00p 821.21p 823.00p 33404
11/06/2014 831.00p 836.00p 821.51p 824.50p 38424
10/06/2014 834.50p 836.00p 827.53p 830.00p 26696
09/06/2014 834.00p 837.00p 829.25p 830.00p 55626
06/06/2014 823.50p 833.00p 823.50p 830.50p 38837
05/06/2014 831.50p 834.00p 826.00p 826.50p 16059
04/06/2014 823.72p 831.01p 823.72p 828.50p 19086
03/06/2014 829.50p 831.39p 825.00p 828.50p 42691
02/06/2014 820.50p 830.00p 814.61p 827.00p 47094
30/05/2014 816.00p 817.50p 813.50p 815.00p 21292
29/05/2014 815.00p 819.50p 813.01p 819.00p 34788
28/05/2014 812.00p 815.00p 809.08p 813.75p 39392
27/05/2014 812.00p 812.63p 801.00p 811.75p 51943
23/05/2014 804.00p 808.09p 799.00p 801.00p 42707
22/05/2014 809.50p 811.16p 804.00p 804.00p 36406
21/05/2014 811.00p 818.50p 800.00p 808.75p 62233
20/05/2014 828.00p 828.00p 812.50p 818.50p 64000
19/05/2014 850.00p 850.00p 815.20p 819.50p 115859
16/05/2014 856.50p 861.39p 841.67p 844.00p 42222
15/05/2014 861.50p 869.19p 854.00p 854.00p 34933
14/05/2014 862.50p 868.00p 860.00p 865.00p 36125
13/05/2014 870.00p 874.07p 870.00p 873.00p 13789
12/05/2014 868.00p 873.00p 865.00p 870.50p 38251
09/05/2014 875.00p 876.50p 865.00p 865.00p 47418
08/05/2014 878.50p 878.50p 870.22p 874.00p 33317
07/05/2014 874.50p 876.00p 870.50p 874.25p 35902
06/05/2014 875.00p 879.75p 870.00p 874.75p 36384
02/05/2014 862.50p 880.00p 862.50p 870.00p 48115
01/05/2014 865.00p 872.57p 861.78p 868.50p 27375
30/04/2014 859.50p 864.72p 859.00p 863.50p 46716
29/04/2014 857.00p 861.00p 854.58p 859.00p 32519
28/04/2014 855.50p 856.00p 849.50p 855.00p 58509
25/04/2014 849.00p 856.50p 849.00p 849.00p 39486
24/04/2014 845.50p 856.12p 836.00p 853.50p 58108
23/04/2014 840.00p 845.00p 835.00p 836.00p 56096
22/04/2014 828.50p 839.00p 824.13p 831.50p 45655
17/04/2014 819.00p 829.00p 812.01p 825.00p 38321
16/04/2014 816.50p 819.50p 810.72p 813.50p 37119
15/04/2014 812.50p 815.87p 807.02p 810.00p 65833
14/04/2014 839.00p 842.15p 809.00p 813.00p 151862
11/04/2014 845.00p 848.39p 835.25p 838.50p 46073
10/04/2014 852.00p 857.12p 845.00p 846.00p 36172
09/04/2014 849.00p 855.39p 843.38p 845.00p 35462
08/04/2014 863.00p 866.90p 838.22p 845.25p 123376
07/04/2014 866.50p 867.85p 860.58p 863.00p 58024
04/04/2014 864.50p 869.50p 862.00p 863.00p 126660
03/04/2014 867.50p 867.50p 862.00p 862.00p 56200
02/04/2014 870.00p 870.00p 862.99p 867.00p 72936
01/04/2014 871.00p 875.00p 863.00p 863.00p 62307
31/03/2014 873.00p 873.50p 866.50p 866.50p 55967
28/03/2014 877.00p 888.61p 866.00p 869.00p 49721
27/03/2014 878.00p 886.99p 866.00p 866.00p 120903
26/03/2014 895.50p 898.00p 880.00p 880.00p 44355
25/03/2014 890.50p 895.53p 886.50p 886.50p 60150
24/03/2014 890.00p 896.30p 888.00p 888.00p 42342
21/03/2014 890.00p 896.00p 887.50p 896.00p 80837
20/03/2014 890.50p 896.50p 887.30p 893.00p 51936
19/03/2014 890.50p 900.00p 890.00p 890.00p 36669
18/03/2014 899.50p 900.06p 891.51p 896.50p 59930
17/03/2014 899.00p 901.00p 879.00p 892.50p 52127
14/03/2014 891.00p 898.00p 879.00p 879.00p 56478
13/03/2014 904.00p 904.00p 896.00p 896.00p 34638
12/03/2014 896.00p 904.50p 896.00p 904.50p 25235
11/03/2014 903.00p 903.01p 896.00p 900.50p 59411
10/03/2014 902.50p 908.50p 902.00p 902.00p 23556
07/03/2014 903.00p 908.40p 901.00p 901.00p 32731
06/03/2014 909.50p 910.00p 901.69p 902.00p 42891
05/03/2014 906.00p 908.50p 899.00p 905.50p 29994
04/03/2014 896.50p 909.50p 889.00p 903.00p 56863
03/03/2014 895.00p 908.00p 889.00p 889.00p 54061
28/02/2014 899.00p 908.00p 892.72p 908.00p 74729
27/02/2014 901.50p 901.55p 891.91p 901.00p 29595
26/02/2014 899.00p 904.50p 894.75p 902.00p 53182
25/02/2014 893.50p 900.00p 891.01p 900.00p 123902
24/02/2014 896.00p 896.00p 889.69p 896.00p 46512
21/02/2014 897.50p 898.00p 891.75p 892.00p 28379
20/02/2014 892.00p 894.99p 885.00p 892.50p 61809
19/02/2014 895.00p 901.89p 894.00p 901.00p 95822
18/02/2014 906.50p 906.50p 896.63p 904.00p 190528
17/02/2014 906.00p 906.50p 902.35p 906.00p 64986
14/02/2014 905.50p 908.00p 903.30p 906.50p 169194
13/02/2014 907.50p 912.30p 904.69p 907.50p 137649
12/02/2014 906.00p 910.50p 904.01p 908.00p 80181
11/02/2014 908.00p 911.00p 901.61p 910.50p 221352
10/02/2014 909.00p 910.00p 902.46p 906.00p 91633
07/02/2014 907.00p 908.00p 900.00p 904.50p 44113
06/02/2014 909.50p 910.00p 900.51p 908.00p 109460
05/02/2014 900.50p 909.19p 895.00p 904.50p 59815
04/02/2014 910.50p 921.50p 902.00p 902.00p 116435
03/02/2014 911.00p 926.50p 910.50p 921.50p 44329
31/01/2014 926.00p 928.00p 910.50p 910.50p 82988
30/01/2014 925.00p 926.00p 918.50p 923.00p 58376
29/01/2014 909.50p 928.55p 900.00p 925.00p 141113
28/01/2014 880.00p 905.09p 873.00p 900.00p 93765
27/01/2014 904.50p 904.50p 869.50p 872.00p 147866
24/01/2014 928.00p 928.92p 899.75p 900.00p 115630
23/01/2014 926.50p 932.70p 921.00p 928.00p 113590
22/01/2014 929.50p 933.00p 926.45p 932.50p 47294
21/01/2014 926.50p 936.50p 924.99p 926.25p 161939
20/01/2014 931.00p 937.30p 927.00p 927.00p 54501
17/01/2014 937.50p 938.30p 931.50p 935.00p 52074
16/01/2014 937.50p 938.99p 932.00p 932.00p 65816
15/01/2014 930.00p 937.50p 928.00p 937.50p 152322
14/01/2014 916.50p 928.99p 910.95p 928.00p 57855
13/01/2014 902.50p 928.00p 900.10p 928.00p 76866
10/01/2014 900.00p 905.75p 896.00p 901.00p 119360
09/01/2014 915.50p 915.50p 900.00p 900.00p 125899
08/01/2014 917.50p 917.50p 906.00p 908.00p 55358
07/01/2014 920.00p 924.13p 907.51p 908.75p 124961
06/01/2014 921.50p 925.95p 915.00p 915.00p 58638
03/01/2014 928.00p 928.37p 915.50p 924.00p 77160
02/01/2014 924.00p 929.50p 915.50p 928.00p 61610
31/12/2013 920.00p 923.56p 915.50p 915.50p 32615
30/12/2013 916.00p 920.00p 912.08p 920.00p 65870
27/12/2013 880.00p 916.92p 880.00p 915.00p 73003
24/12/2013 882.00p 889.00p 876.50p 889.00p 66070
23/12/2013 877.00p 881.94p 875.00p 881.00p 143576
20/12/2013 870.50p 877.50p 865.67p 875.00p 94851
19/12/2013 853.50p 870.46p 853.50p 866.50p 92685
18/12/2013 851.00p 859.00p 844.00p 859.00p 40502
17/12/2013 844.50p 854.50p 837.00p 844.00p 51107
16/12/2013 836.50p 844.50p 833.58p 838.00p 50102
13/12/2013 846.50p 847.00p 840.00p 844.50p 80811
12/12/2013 842.00p 849.39p 840.50p 840.50p 106866
11/12/2013 844.00p 849.17p 844.00p 844.00p 44495
10/12/2013 835.00p 852.00p 835.00p 844.00p 48913
09/12/2013 837.50p 844.50p 835.00p 844.50p 52141
06/12/2013 837.50p 839.39p 823.83p 835.00p 130751
05/12/2013 840.50p 840.50p 830.00p 830.00p 30498
04/12/2013 839.50p 840.00p 831.00p 831.00p 135230
03/12/2013 853.50p 853.50p 831.00p 831.00p 233444
02/12/2013 836.50p 852.00p 831.01p 846.00p 154985
29/11/2013 830.00p 838.00p 826.00p 838.00p 43194
28/11/2013 829.00p 831.00p 826.00p 826.00p 105135
27/11/2013 830.00p 832.70p 825.50p 826.00p 37686
26/11/2013 829.50p 833.00p 823.00p 829.50p 52930
25/11/2013 824.50p 830.12p 818.00p 830.00p 43660
22/11/2013 811.50p 818.00p 811.50p 818.00p 39006
21/11/2013 810.50p 819.50p 810.00p 814.00p 36155
20/11/2013 812.00p 818.60p 810.00p 810.00p 25932
19/11/2013 820.00p 826.00p 810.00p 811.00p 29507
18/11/2013 826.00p 826.00p 821.50p 826.00p 16202
15/11/2013 819.50p 826.00p 814.00p 826.00p 37963
14/11/2013 818.00p 823.99p 811.00p 818.00p 53678
13/11/2013 816.00p 821.39p 810.50p 811.00p 32190
12/11/2013 817.50p 823.35p 811.50p 817.50p 39649
11/11/2013 829.00p 830.28p 817.00p 817.00p 63218

*Close Price adjusted for both dividends and splits