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
08/09/2010 377.00p 378.25p 372.00p 375.25p 7606
07/09/2010 374.00p 377.00p 372.50p 374.00p 124271
06/09/2010 371.00p 373.00p 367.00p 371.50p 28500
03/09/2010 365.00p 369.50p 363.50p 368.50p 9834
02/09/2010 357.00p 363.00p 356.49p 362.50p 19305
01/09/2010 345.00p 355.00p 345.00p 352.00p 23859
31/08/2010 346.00p 350.50p 346.00p 349.00p 21532
27/08/2010 350.50p 351.00p 347.00p 347.00p 28629
26/08/2010 351.00p 351.40p 348.50p 348.50p 10649
25/08/2010 348.00p 351.59p 347.25p 347.25p 3462
24/08/2010 353.00p 353.00p 349.50p 349.50p 11971
23/08/2010 354.00p 354.00p 352.00p 352.00p 16288
20/08/2010 355.00p 355.70p 351.17p 351.25p 26986
19/08/2010 357.00p 359.00p 351.50p 351.50p 9985
18/08/2010 353.50p 356.50p 353.50p 353.75p 5625
17/08/2010 353.75p 357.00p 353.51p 353.75p 15724
16/08/2010 354.00p 357.50p 353.50p 353.50p 13428
13/08/2010 355.50p 356.50p 354.00p 356.00p 5364
12/08/2010 354.00p 357.50p 353.00p 355.50p 11558
11/08/2010 358.00p 358.50p 355.00p 356.50p 65574
10/08/2010 357.00p 358.75p 357.00p 357.25p 11194
09/08/2010 355.00p 358.75p 355.00p 357.00p 1267
06/08/2010 354.00p 358.50p 354.00p 355.00p 2696
05/08/2010 353.50p 359.50p 353.25p 359.00p 13008
04/08/2010 360.00p 360.00p 353.00p 357.25p 11289
03/08/2010 350.00p 359.00p 350.00p 354.50p 21491
02/08/2010 351.00p 354.00p 347.00p 348.50p 27678
30/07/2010 351.00p 351.00p 347.75p 347.75p 3076
29/07/2010 349.00p 351.00p 348.09p 349.50p 25715
28/07/2010 347.00p 349.00p 347.00p 347.00p 19155
27/07/2010 347.50p 348.00p 345.50p 345.50p 29122
26/07/2010 345.00p 346.00p 343.00p 345.00p 16618
23/07/2010 336.00p 344.00p 336.00p 340.25p 9387
22/07/2010 338.00p 341.50p 337.20p 341.00p 37981
21/07/2010 335.00p 337.90p 335.00p 336.50p 15057
20/07/2010 335.50p 337.90p 335.50p 335.50p 4469
19/07/2010 336.00p 338.00p 335.50p 335.50p 6360
16/07/2010 333.00p 337.90p 332.50p 333.00p 41914
15/07/2010 336.00p 336.00p 332.00p 333.75p 5722
14/07/2010 333.25p 336.00p 333.25p 334.50p 16025
13/07/2010 331.00p 333.25p 331.00p 333.25p 499
12/07/2010 333.00p 334.00p 333.00p 334.00p 1268
09/07/2010 325.00p 332.00p 325.00p 330.50p 53476
08/07/2010 322.00p 326.50p 322.00p 324.75p 10355
07/07/2010 323.00p 325.99p 323.00p 323.25p 14157
06/07/2010 318.50p 324.00p 318.25p 323.00p 13232
05/07/2010 323.00p 323.00p 320.50p 320.50p 2947
02/07/2010 318.25p 321.50p 318.25p 320.50p 16650
01/07/2010 320.00p 325.00p 320.00p 322.00p 60485
30/06/2010 327.00p 327.00p 322.65p 325.00p 13188
29/06/2010 326.50p 327.65p 323.26p 326.50p 6540
28/06/2010 326.25p 328.00p 326.25p 327.00p 16904
25/06/2010 330.00p 332.49p 328.00p 328.00p 6839
24/06/2010 331.00p 333.00p 329.76p 331.25p 2389
23/06/2010 333.75p 333.75p 331.00p 331.00p 1848
22/06/2010 336.00p 337.00p 330.00p 333.75p 7716
21/06/2010 335.00p 336.50p 330.00p 336.50p 17412
18/06/2010 334.00p 334.00p 328.35p 334.00p 17099
17/06/2010 329.00p 333.35p 329.00p 329.50p 49560
16/06/2010 329.00p 334.22p 329.00p 331.50p 10226
15/06/2010 334.75p 334.75p 329.00p 332.00p 12637
14/06/2010 329.00p 333.49p 328.50p 331.75p 15447
11/06/2010 328.00p 330.00p 328.00p 330.00p 2500
10/06/2010 330.00p 330.00p 326.00p 328.25p 2325
09/06/2010 329.00p 329.00p 328.80p 329.00p 2325
08/06/2010 328.00p 328.00p 323.60p 326.00p 4100
07/06/2010 328.00p 328.00p 322.25p 325.25p 11505
04/06/2010 325.00p 330.00p 325.00p 327.25p 4152
03/06/2010 326.25p 330.80p 325.10p 328.25p 16507
02/06/2010 326.50p 329.00p 322.75p 326.25p 32314
01/06/2010 321.50p 322.05p 321.50p 321.50p 4878
28/05/2010 327.00p 327.00p 321.17p 323.00p 15980
27/05/2010 320.00p 326.00p 320.00p 321.25p 5176
26/05/2010 322.00p 324.80p 320.00p 320.00p 14647
25/05/2010 325.00p 325.00p 322.75p 322.75p 3178
24/05/2010 333.00p 333.20p 330.15p 333.00p 4419
21/05/2010 330.00p 330.00p 330.00p 330.00p 6728
20/05/2010 337.00p 337.80p 332.50p 334.00p 7928
19/05/2010 337.00p 337.00p 335.00p 337.00p 4600
18/05/2010 338.00p 339.50p 332.50p 339.50p 31356
17/05/2010 338.00p 338.00p 329.05p 333.50p 17802
14/05/2010 336.50p 337.75p 335.50p 336.25p 8070
13/05/2010 336.50p 337.75p 336.50p 337.25p 24348
12/05/2010 336.00p 337.50p 335.00p 336.50p 17242
11/05/2010 340.00p 342.00p 323.50p 340.00p 15765
10/05/2010 346.00p 346.50p 340.00p 344.00p 48533
07/05/2010 337.75p 342.90p 337.00p 337.25p 10881
06/05/2010 350.00p 350.00p 346.50p 350.00p 19504
05/05/2010 355.00p 355.00p 350.00p 351.50p 17096
04/05/2010 356.00p 359.01p 352.50p 355.00p 18261
30/04/2010 357.00p 362.00p 357.00p 357.00p 13439
29/04/2010 357.00p 359.75p 356.89p 357.00p 9072
28/04/2010 357.00p 360.00p 355.33p 358.75p 8141
27/04/2010 357.00p 362.00p 357.00p 358.25p 17017
26/04/2010 360.00p 361.00p 357.75p 358.00p 24893
23/04/2010 352.50p 357.00p 352.50p 357.00p 21419
22/04/2010 352.50p 354.87p 352.50p 352.75p 11113
21/04/2010 352.00p 354.85p 352.00p 352.25p 21114
20/04/2010 352.00p 356.00p 352.00p 354.75p 9200
19/04/2010 352.50p 355.00p 351.00p 351.00p 18622
16/04/2010 350.75p 353.50p 350.75p 351.50p 8158
15/04/2010 351.75p 351.75p 350.65p 350.75p 166
14/04/2010 345.00p 351.75p 345.00p 351.75p 29522
13/04/2010 346.75p 347.00p 344.75p 345.50p 16696
12/04/2010 346.75p 346.75p 343.00p 344.75p 5798
09/04/2010 339.00p 344.75p 339.00p 343.00p 3240
08/04/2010 338.75p 339.00p 337.00p 339.00p 117346
07/04/2010 338.00p 340.50p 336.00p 340.50p 31581
06/04/2010 329.75p 336.00p 329.68p 334.00p 20398
01/04/2010 322.25p 329.65p 322.25p 328.50p 30963
31/03/2010 324.00p 326.50p 321.00p 326.50p 25362
30/03/2010 321.00p 324.24p 320.00p 323.00p 4502
29/03/2010 317.00p 323.50p 315.50p 319.75p 162763
26/03/2010 315.00p 315.00p 314.75p 314.75p 14770
25/03/2010 314.00p 314.00p 309.00p 314.00p 135687
24/03/2010 312.00p 313.80p 312.00p 313.50p 38764
23/03/2010 311.00p 311.25p 309.25p 311.00p 48200
22/03/2010 308.25p 311.00p 308.00p 309.75p 39606
19/03/2010 310.75p 311.00p 307.00p 311.00p 47455
18/03/2010 306.50p 309.75p 305.75p 307.00p 37039
17/03/2010 305.00p 308.50p 304.00p 306.00p 157574
16/03/2010 304.25p 306.00p 303.50p 303.50p 22224
15/03/2010 306.50p 306.50p 304.00p 304.00p 11217
12/03/2010 306.25p 306.25p 304.50p 306.00p 40579
11/03/2010 305.00p 307.50p 305.00p 307.50p 17329
10/03/2010 304.50p 307.99p 304.50p 305.00p 17328
09/03/2010 305.00p 305.75p 303.20p 304.50p 18215
08/03/2010 304.00p 307.00p 302.20p 305.50p 9357
05/03/2010 301.00p 303.50p 300.00p 302.25p 19730
04/03/2010 303.00p 303.00p 294.00p 300.50p 7461
03/03/2010 299.50p 302.50p 299.00p 299.00p 10511
02/03/2010 297.00p 298.00p 297.00p 298.00p 2259
01/03/2010 296.00p 299.50p 296.00p 296.00p 13808
26/02/2010 293.75p 299.00p 293.75p 293.75p 10094
25/02/2010 297.00p 299.00p 294.00p 294.00p 34060
24/02/2010 297.00p 303.00p 297.00p 297.00p 19532
23/02/2010 298.00p 302.50p 297.00p 298.00p 12211
22/02/2010 296.00p 300.50p 296.00p 300.50p 3612
19/02/2010 297.00p 298.50p 296.00p 296.00p 17668
18/02/2010 294.00p 298.55p 294.00p 298.00p 5756
17/02/2010 299.00p 299.00p 294.00p 294.00p 8272
16/02/2010 296.50p 296.50p 294.00p 296.50p 9177
15/02/2010 289.25p 290.50p 289.00p 289.25p 11988
12/02/2010 290.00p 290.37p 289.00p 289.25p 9126
11/02/2010 289.75p 294.25p 289.50p 292.25p 13439
10/02/2010 289.25p 294.00p 289.00p 292.00p 11041
09/02/2010 289.25p 289.25p 287.50p 289.25p 1878
08/02/2010 291.25p 294.00p 290.00p 292.25p 3882
05/02/2010 294.00p 294.75p 290.00p 290.00p 9612
04/02/2010 299.75p 300.75p 295.00p 295.00p 16947
03/02/2010 297.00p 300.00p 294.00p 297.50p 71331
02/02/2010 298.00p 298.00p 296.50p 296.50p 21984
01/02/2010 297.00p 298.25p 297.00p 298.25p 12549
29/01/2010 298.75p 299.27p 297.25p 298.50p 3873
28/01/2010 300.25p 302.75p 295.00p 298.00p 11804
27/01/2010 300.00p 303.00p 299.00p 299.50p 22246
26/01/2010 301.00p 304.00p 300.00p 300.75p 13954
25/01/2010 301.00p 304.74p 301.00p 301.50p 15171
22/01/2010 304.00p 304.00p 302.30p 304.00p 6625
21/01/2010 306.00p 306.50p 304.25p 305.50p 571
20/01/2010 303.50p 305.00p 303.50p 303.50p 10826
19/01/2010 301.25p 304.50p 301.25p 304.00p 18072
18/01/2010 304.75p 304.75p 303.00p 303.00p 489
15/01/2010 301.00p 301.00p 295.10p 297.50p 21882
14/01/2010 296.00p 296.01p 293.00p 295.00p 58013
13/01/2010 293.00p 294.50p 293.00p 294.50p 8618
12/01/2010 299.25p 299.25p 293.00p 295.75p 6485
11/01/2010 293.50p 299.50p 293.50p 296.25p 15604
08/01/2010 290.00p 294.00p 289.60p 293.50p 53301
07/01/2010 285.00p 289.00p 285.00p 288.50p 11502
06/01/2010 287.00p 290.00p 285.10p 290.00p 5122
05/01/2010 285.00p 286.00p 284.00p 286.00p 91830
04/01/2010 284.75p 285.00p 280.75p 285.00p 31317
31/12/2009 283.00p 283.50p 280.10p 283.50p 1
30/12/2009 283.00p 285.00p 280.10p 283.00p 1771
29/12/2009 282.50p 286.00p 282.50p 283.00p 1149
24/12/2009 282.00p 282.50p 282.00p 282.50p 0
23/12/2009 281.00p 284.00p 279.50p 282.00p 5800
22/12/2009 283.75p 283.75p 278.29p 281.00p 12147
21/12/2009 280.50p 282.00p 277.50p 280.00p 3950
18/12/2009 278.00p 284.00p 278.00p 280.50p 2904
17/12/2009 279.00p 283.65p 278.50p 281.00p 4113
16/12/2009 279.00p 284.65p 278.00p 279.00p 13242
15/12/2009 278.00p 283.90p 278.00p 281.25p 37000
14/12/2009 282.00p 286.50p 278.50p 278.50p 115526
11/12/2009 284.00p 286.00p 281.20p 282.50p 37575
10/12/2009 280.00p 281.75p 280.00p 281.75p 0
09/12/2009 281.00p 281.00p 279.00p 280.00p 21549
08/12/2009 284.00p 285.00p 282.00p 283.00p 13123
07/12/2009 284.50p 287.00p 284.50p 285.75p 7056
04/12/2009 284.00p 287.00p 284.00p 287.00p 23599
03/12/2009 285.00p 285.01p 282.00p 282.00p 34607
02/12/2009 285.00p 289.00p 284.00p 286.50p 7599
01/12/2009 283.00p 287.00p 279.80p 286.25p 36160
30/11/2009 284.00p 286.00p 281.01p 284.00p 2089
27/11/2009 280.00p 287.00p 278.00p 284.00p 41796
26/11/2009 285.00p 289.49p 283.75p 286.00p 5439
25/11/2009 289.50p 291.00p 287.80p 289.75p 8730
24/11/2009 292.00p 292.00p 287.00p 289.50p 17018
23/11/2009 287.00p 293.00p 285.70p 293.00p 24143

*Close Price adjusted for both dividends and splits