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
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