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
08/11/2013 824.95p 829.00p 822.30p 823.25p 21328
07/11/2013 832.50p 832.99p 824.25p 830.00p 41144
06/11/2013 825.50p 834.00p 820.00p 831.00p 54357
05/11/2013 820.00p 825.00p 811.50p 824.00p 45698
04/11/2013 810.50p 819.39p 810.00p 812.00p 32377
01/11/2013 810.50p 816.45p 810.00p 810.00p 27102
31/10/2013 815.50p 816.00p 810.50p 816.00p 16477
30/10/2013 817.50p 819.41p 811.43p 819.00p 39477
29/10/2013 808.00p 823.50p 805.00p 823.50p 83865
28/10/2013 810.00p 814.00p 802.50p 802.50p 48377
25/10/2013 814.00p 814.00p 803.91p 806.00p 26331
24/10/2013 811.00p 813.50p 806.50p 810.00p 52848
23/10/2013 810.00p 813.00p 808.20p 813.00p 36273
22/10/2013 809.50p 813.00p 807.00p 813.00p 30202
21/10/2013 800.00p 810.50p 800.00p 810.50p 73776
18/10/2013 801.00p 804.00p 798.93p 803.00p 41467
17/10/2013 801.00p 807.37p 798.00p 804.00p 48385
16/10/2013 811.00p 814.44p 798.50p 800.00p 97236
15/10/2013 812.00p 814.50p 804.01p 814.50p 75215
14/10/2013 800.00p 810.00p 795.50p 810.00p 40001
11/10/2013 778.00p 805.00p 772.00p 800.00p 89513
10/10/2013 762.00p 774.50p 762.00p 772.00p 49886
09/10/2013 767.50p 776.40p 762.00p 762.00p 37387
08/10/2013 776.50p 777.00p 767.00p 767.00p 22975
07/10/2013 765.50p 776.50p 765.50p 776.50p 17392
04/10/2013 766.50p 777.00p 765.50p 765.50p 11479
03/10/2013 782.00p 782.00p 767.00p 767.00p 58748
02/10/2013 778.00p 782.00p 777.88p 778.50p 30669
01/10/2013 763.50p 779.00p 763.50p 768.50p 32211
30/09/2013 779.50p 780.00p 764.00p 764.00p 53030
27/09/2013 782.00p 784.00p 771.00p 771.00p 33790
26/09/2013 784.00p 784.50p 775.00p 775.00p 23466
25/09/2013 788.00p 788.12p 779.00p 786.00p 23879
24/09/2013 783.00p 787.00p 779.00p 787.00p 16634
23/09/2013 779.00p 783.50p 779.00p 779.00p 30799
20/09/2013 783.00p 785.00p 775.00p 785.00p 25498
19/09/2013 783.00p 783.00p 775.00p 775.00p 24803
18/09/2013 766.00p 777.00p 766.00p 766.00p 9229
17/09/2013 774.00p 777.00p 768.60p 773.50p 32614
16/09/2013 776.00p 777.00p 764.00p 777.00p 24185
13/09/2013 769.50p 775.00p 762.11p 763.00p 18381
12/09/2013 768.00p 774.99p 763.00p 763.50p 38445
11/09/2013 765.00p 774.49p 764.80p 767.50p 17931
10/09/2013 755.00p 772.00p 741.00p 772.00p 51422
09/09/2013 745.00p 748.42p 739.81p 745.00p 32157
06/09/2013 745.00p 745.53p 732.00p 742.50p 41653
05/09/2013 738.00p 744.99p 732.00p 732.00p 28667
04/09/2013 733.00p 743.00p 732.61p 741.50p 51559
03/09/2013 741.00p 743.00p 733.00p 743.00p 24758
02/09/2013 741.00p 741.00p 738.00p 741.00p 18523
30/08/2013 735.00p 738.00p 730.00p 738.00p 31670
29/08/2013 745.00p 748.99p 735.00p 735.00p 43266
28/08/2013 738.00p 747.00p 738.00p 738.00p 14792
27/08/2013 738.00p 750.00p 738.00p 747.00p 27671
23/08/2013 738.00p 749.39p 734.63p 744.00p 29065
22/08/2013 736.00p 742.50p 730.11p 742.50p 24221
21/08/2013 738.00p 741.89p 734.61p 738.00p 25038
20/08/2013 745.00p 750.50p 735.50p 738.00p 63797
19/08/2013 752.00p 754.99p 747.00p 750.50p 36746
16/08/2013 752.00p 755.01p 742.50p 754.00p 40868
15/08/2013 764.00p 769.00p 742.50p 742.50p 81137
14/08/2013 752.00p 774.00p 743.75p 767.25p 57643
13/08/2013 742.50p 749.49p 734.75p 743.75p 29378
12/08/2013 730.00p 739.89p 726.91p 734.75p 32254
09/08/2013 731.00p 734.99p 722.00p 731.00p 32477
08/08/2013 705.00p 730.50p 705.00p 722.00p 52265
07/08/2013 722.00p 722.00p 707.00p 708.75p 47335
06/08/2013 725.50p 726.75p 714.00p 714.00p 49284
05/08/2013 710.00p 730.50p 703.00p 724.50p 58955
02/08/2013 700.00p 709.99p 700.00p 703.00p 49575
01/08/2013 695.00p 707.99p 695.00p 703.00p 12072
31/07/2013 693.00p 700.00p 687.11p 695.25p 30859
30/07/2013 679.00p 693.00p 679.00p 693.00p 30719
29/07/2013 683.50p 688.00p 681.40p 688.00p 17607
26/07/2013 685.00p 685.75p 678.00p 682.75p 30327
25/07/2013 676.00p 684.99p 676.00p 683.00p 13431
24/07/2013 684.79p 684.89p 676.00p 676.00p 12307
23/07/2013 684.00p 684.89p 675.00p 675.00p 21519
22/07/2013 684.00p 684.00p 674.21p 679.00p 22002
19/07/2013 683.20p 684.00p 675.00p 679.00p 12270
18/07/2013 676.00p 684.00p 674.00p 684.00p 19090
17/07/2013 678.00p 685.00p 676.00p 676.00p 31244
16/07/2013 682.00p 685.00p 676.00p 676.00p 14781
15/07/2013 684.00p 684.00p 680.00p 682.00p 20127
12/07/2013 682.65p 683.50p 675.50p 679.00p 26349
11/07/2013 677.00p 683.15p 674.00p 675.50p 12524
10/07/2013 667.00p 675.00p 667.00p 674.00p 47589
09/07/2013 662.00p 670.00p 660.00p 670.00p 16741
08/07/2013 662.00p 668.00p 655.00p 660.00p 12079
05/07/2013 645.00p 658.00p 641.11p 655.00p 24465
04/07/2013 644.00p 644.99p 635.61p 641.50p 24189
03/07/2013 640.00p 640.00p 630.00p 630.00p 15083
02/07/2013 637.00p 646.00p 635.00p 639.75p 54069
01/07/2013 641.00p 643.00p 636.00p 640.00p 22706
28/06/2013 640.00p 640.99p 622.11p 639.00p 36700
27/06/2013 633.00p 640.00p 625.50p 640.00p 18538
26/06/2013 630.00p 630.00p 621.00p 627.25p 12667
25/06/2013 625.00p 629.45p 621.21p 626.00p 25278
24/06/2013 628.00p 630.20p 621.00p 622.00p 44064
21/06/2013 634.00p 640.99p 621.00p 621.00p 77755
20/06/2013 631.00p 635.00p 629.00p 630.00p 21233
19/06/2013 639.00p 640.00p 632.00p 635.00p 20417
18/06/2013 626.50p 637.00p 626.50p 632.50p 14852
17/06/2013 631.00p 634.99p 625.00p 626.00p 22874
14/06/2013 628.00p 631.00p 618.00p 621.00p 21621
13/06/2013 630.00p 639.20p 617.00p 618.00p 67337
12/06/2013 642.00p 647.00p 638.00p 638.00p 26588
11/06/2013 652.00p 652.00p 641.00p 641.00p 25782
10/06/2013 648.00p 651.99p 638.00p 649.00p 31671
07/06/2013 640.00p 646.10p 638.00p 638.00p 24647
06/06/2013 648.00p 648.00p 638.00p 638.00p 12339
05/06/2013 650.00p 654.95p 640.00p 640.00p 37424
04/06/2013 658.00p 659.00p 650.50p 652.00p 13859
03/06/2013 659.00p 659.00p 648.00p 658.00p 24915
31/05/2013 652.00p 660.00p 650.91p 659.00p 23611
30/05/2013 660.00p 660.00p 652.00p 660.00p 24217
29/05/2013 660.00p 665.00p 654.00p 660.00p 26978
28/05/2013 660.00p 665.00p 650.00p 665.00p 34344
24/05/2013 650.00p 659.49p 650.00p 650.00p 23065
23/05/2013 663.00p 663.00p 650.90p 655.00p 41245
22/05/2013 660.00p 665.00p 651.00p 657.00p 50701
21/05/2013 658.00p 660.00p 650.80p 660.00p 44212
20/05/2013 653.00p 657.00p 646.80p 652.00p 23283
17/05/2013 652.00p 652.00p 641.51p 643.00p 23000
16/05/2013 649.00p 652.00p 640.90p 652.00p 35875
15/05/2013 637.00p 649.00p 637.00p 649.00p 35674
14/05/2013 632.00p 644.99p 632.00p 640.00p 85015
13/05/2013 639.99p 641.30p 631.45p 637.00p 41982
10/05/2013 635.00p 640.00p 631.01p 640.00p 68142
09/05/2013 634.00p 636.00p 628.51p 632.75p 43076
08/05/2013 634.00p 634.00p 624.00p 629.00p 37203
07/05/2013 632.00p 632.99p 624.00p 624.00p 28625
03/05/2013 622.00p 632.00p 621.00p 622.50p 33004
02/05/2013 628.00p 630.00p 622.00p 630.00p 9555
01/05/2013 624.50p 630.00p 622.00p 630.00p 26166
30/04/2013 630.00p 630.00p 623.11p 626.00p 73169
29/04/2013 624.00p 631.00p 624.00p 627.00p 30069
26/04/2013 630.00p 630.00p 626.50p 626.75p 27958
25/04/2013 630.00p 630.00p 626.75p 626.75p 22723
24/04/2013 630.00p 630.00p 625.92p 628.00p 11102
23/04/2013 631.00p 631.00p 624.64p 626.75p 12209
22/04/2013 625.50p 630.00p 622.00p 625.00p 19798
19/04/2013 627.00p 630.00p 619.01p 624.00p 19947
18/04/2013 620.00p 626.50p 619.00p 623.00p 39401
17/04/2013 620.00p 628.50p 619.50p 625.00p 33638
16/04/2013 621.00p 628.82p 619.50p 622.25p 23970
15/04/2013 625.00p 632.00p 621.00p 623.00p 14454
12/04/2013 631.00p 631.99p 621.00p 623.00p 26037
11/04/2013 625.00p 631.00p 620.00p 631.00p 34919
10/04/2013 620.00p 624.50p 614.60p 623.50p 36930
09/04/2013 613.00p 621.00p 613.00p 621.00p 43411
08/04/2013 614.00p 620.00p 613.26p 613.50p 50812
05/04/2013 621.00p 622.75p 614.00p 617.00p 33474
04/04/2013 621.50p 629.10p 621.45p 622.75p 60938
03/04/2013 621.00p 629.10p 621.00p 624.75p 44671
02/04/2013 628.00p 630.85p 620.51p 625.50p 56902
28/03/2013 628.50p 628.50p 620.00p 626.00p 38829
27/03/2013 626.00p 630.00p 620.65p 625.75p 41133
26/03/2013 630.00p 630.30p 624.00p 624.00p 25369
25/03/2013 629.00p 633.00p 622.00p 624.00p 41314
22/03/2013 625.00p 630.50p 620.00p 629.00p 31489
21/03/2013 630.00p 635.99p 625.00p 625.00p 52835
20/03/2013 632.00p 637.50p 630.00p 632.50p 36491
19/03/2013 630.00p 637.99p 630.00p 633.00p 23926
18/03/2013 630.00p 638.00p 630.00p 638.00p 54559
15/03/2013 637.60p 642.49p 637.00p 640.00p 54457
14/03/2013 643.00p 643.00p 635.00p 641.50p 29740
13/03/2013 637.00p 647.79p 635.00p 635.00p 29286
12/03/2013 648.00p 648.00p 640.00p 640.00p 34319
11/03/2013 635.00p 647.00p 634.50p 647.00p 53587
08/03/2013 634.00p 639.99p 634.00p 637.00p 66732
07/03/2013 640.00p 643.50p 635.01p 637.50p 37350
06/03/2013 635.50p 644.00p 635.00p 638.50p 36509
05/03/2013 642.99p 643.00p 641.00p 643.00p 26783
04/03/2013 635.00p 641.00p 629.01p 641.00p 48548
01/03/2013 632.00p 637.00p 625.00p 630.50p 21345
28/02/2013 628.00p 629.99p 623.55p 626.50p 47137
27/02/2013 622.00p 626.00p 614.50p 626.00p 22438
26/02/2013 615.00p 622.00p 614.00p 617.75p 36330
25/02/2013 626.00p 628.00p 619.75p 622.00p 35185
22/02/2013 620.75p 623.00p 614.00p 616.50p 19524
21/02/2013 619.00p 625.00p 614.00p 614.00p 24714
20/02/2013 618.00p 628.00p 614.50p 623.50p 40271
19/02/2013 615.00p 617.27p 606.00p 614.50p 8753
18/02/2013 615.00p 615.00p 609.00p 611.00p 11886
15/02/2013 607.10p 614.25p 607.10p 611.25p 15491
14/02/2013 614.99p 614.99p 606.85p 610.00p 21869
13/02/2013 608.00p 613.00p 599.50p 613.00p 29994
12/02/2013 603.00p 606.00p 596.01p 606.00p 17495
11/02/2013 595.00p 603.00p 594.00p 603.00p 40206
08/02/2013 595.00p 601.00p 595.00p 601.00p 18401
07/02/2013 595.00p 602.00p 595.00p 600.00p 36456
06/02/2013 603.00p 603.00p 597.00p 600.00p 24399
05/02/2013 602.00p 602.00p 594.00p 599.25p 19757
04/02/2013 602.00p 602.00p 592.75p 594.00p 30864
01/02/2013 595.50p 599.00p 593.15p 597.75p 28569
31/01/2013 595.00p 602.99p 593.32p 594.75p 44546
30/01/2013 596.50p 604.99p 596.50p 599.50p 38221
29/01/2013 598.00p 605.50p 598.00p 603.00p 63686
28/01/2013 600.00p 604.00p 595.50p 599.50p 41445

*Close Price adjusted for both dividends and splits