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
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
20/11/2009 287.75p 291.00p 285.26p 288.00p 3452
19/11/2009 286.00p 287.75p 285.26p 287.75p 855
18/11/2009 287.00p 290.00p 286.00p 288.50p 5350
17/11/2009 290.00p 290.00p 287.50p 288.50p 16145
16/11/2009 285.50p 290.00p 283.50p 290.00p 56588
13/11/2009 282.00p 288.25p 281.25p 285.50p 17846
12/11/2009 285.00p 287.50p 285.00p 285.00p 1250
11/11/2009 283.00p 287.50p 283.00p 285.00p 16810
10/11/2009 282.00p 285.50p 282.00p 285.50p 4635
09/11/2009 282.00p 282.00p 282.00p 282.00p 3369
06/11/2009 282.00p 284.50p 282.00p 284.50p 4707
05/11/2009 282.25p 284.00p 282.25p 284.00p 1902
04/11/2009 283.25p 283.25p 278.00p 282.25p 43331
03/11/2009 282.00p 282.00p 280.00p 281.50p 26308
02/11/2009 283.00p 285.00p 283.00p 285.00p 0
30/10/2009 283.25p 286.00p 282.00p 283.00p 148238
29/10/2009 283.00p 284.50p 282.00p 283.25p 8704
28/10/2009 288.00p 288.00p 281.50p 281.50p 15267
27/10/2009 291.50p 291.50p 289.00p 291.00p 4309
26/10/2009 291.00p 291.75p 290.00p 291.75p 5282
23/10/2009 295.00p 295.00p 291.75p 291.75p 8825
22/10/2009 287.00p 290.50p 277.75p 290.50p 28836
21/10/2009 292.00p 292.00p 277.75p 291.25p 21667
20/10/2009 294.00p 294.00p 293.00p 293.50p 87487
19/10/2009 293.50p 294.25p 293.50p 294.25p 21044
16/10/2009 294.50p 294.50p 292.00p 293.25p 35146
15/10/2009 291.50p 293.25p 291.50p 293.25p 13038
14/10/2009 295.75p 295.75p 295.75p 295.75p 16086
13/10/2009 287.00p 290.00p 287.00p 290.00p 8124
12/10/2009 286.00p 291.75p 286.00p 291.75p 6478
09/10/2009 286.00p 288.00p 286.00p 288.00p 6834
08/10/2009 285.00p 287.50p 285.00p 287.50p 11058
07/10/2009 285.00p 285.00p 274.00p 285.00p 9500
06/10/2009 282.25p 290.00p 282.25p 290.00p 11448
05/10/2009 283.00p 283.50p 283.00p 283.50p 27042
02/10/2009 283.25p 283.25p 277.00p 283.00p 28259
01/10/2009 286.00p 286.75p 284.00p 284.00p 82047
30/09/2009 285.00p 288.75p 284.00p 284.00p 45662
29/09/2009 284.00p 286.75p 284.00p 286.75p 16470
28/09/2009 285.00p 285.75p 283.50p 285.75p 3421
25/09/2009 286.00p 288.50p 286.00p 288.50p 4523
24/09/2009 289.00p 289.00p 286.00p 286.00p 12000
23/09/2009 294.00p 294.00p 293.00p 293.00p 7459
22/09/2009 292.50p 294.00p 292.50p 294.00p 2722
21/09/2009 294.25p 294.25p 291.00p 292.50p 17595

*Close Price adjusted for both dividends and splits