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
17/10/2017 1,275.00p 1,288.00p 1,275.00p 1,282.50p 23175
16/10/2017 1,294.00p 1,294.00p 1,275.00p 1,285.00p 27548
13/10/2017 1,276.00p 1,280.00p 1,276.00p 1,280.00p 37221
12/10/2017 1,275.00p 1,280.00p 1,275.00p 1,280.00p 884
11/10/2017 1,290.00p 1,282.50p 1,280.00p 1,282.50p 19302
10/10/2017 1,290.00p 1,290.00p 1,280.00p 1,280.00p 1085
09/10/2017 1,289.00p 1,290.00p 1,275.00p 1,282.50p 3093
06/10/2017 1,277.00p 1,277.00p 1,277.00p 1,277.00p 1590
05/10/2017 1,248.00p 1,285.00p 1,248.00p 1,285.00p 13267
04/10/2017 1,251.00p 1,260.00p 1,251.00p 1,257.00p 8681
03/10/2017 1,244.00p 1,255.00p 1,243.00p 1,251.00p 5341
02/10/2017 1,243.00p 1,254.00p 1,242.00p 1,254.00p 7888
29/09/2017 1,245.00p 1,245.00p 1,240.00p 1,243.00p 4193
28/09/2017 1,238.00p 1,243.00p 1,235.00p 1,243.00p 4996
27/09/2017 1,240.00p 1,241.00p 1,237.00p 1,240.00p 8436
26/09/2017 1,240.00p 1,240.00p 1,237.00p 1,237.00p 3286
25/09/2017 1,258.00p 1,258.00p 1,241.00p 1,246.00p 60
22/09/2017 1,255.00p 1,255.00p 1,240.00p 1,248.50p 10149
21/09/2017 1,247.00p 1,255.00p 1,236.00p 1,247.50p 3692
20/09/2017 1,265.00p 1,265.00p 1,255.50p 1,255.50p 14
19/09/2017 1,260.00p 1,260.00p 1,253.50p 1,253.50p 8
18/09/2017 1,248.00p 1,264.00p 1,248.00p 1,255.00p 809
15/09/2017 1,275.00p 1,275.00p 1,264.00p 1,264.00p 2915
14/09/2017 1,275.00p 1,265.50p 1,264.50p 1,264.50p 32547
13/09/2017 1,275.00p 1,275.00p 1,265.50p 1,265.50p 5430
12/09/2017 1,256.00p 1,261.00p 1,256.00p 1,261.00p 37
11/09/2017 1,270.00p 1,270.00p 1,260.00p 1,268.00p 3801
08/09/2017 1,258.00p 1,265.00p 1,258.00p 1,262.50p 1810
07/09/2017 1,257.00p 1,257.00p 1,250.00p 1,254.00p 401
06/09/2017 1,244.00p 1,255.00p 1,235.00p 1,255.00p 3523
05/09/2017 1,238.00p 1,254.00p 1,238.00p 1,251.00p 1721
04/09/2017 1,235.00p 1,253.00p 1,235.00p 1,247.00p 11070
01/09/2017 1,250.00p 1,255.00p 1,235.00p 1,246.00p 7027
31/08/2017 1,230.00p 1,239.50p 1,230.00p 1,239.50p 3267
30/08/2017 1,224.00p 1,243.00p 1,224.00p 1,234.00p 3730
29/08/2017 1,240.00p 1,240.00p 1,220.00p 1,226.50p 14
25/08/2017 1,240.00p 1,240.00p 1,226.00p 1,237.00p 8968
24/08/2017 1,221.00p 1,226.00p 1,221.00p 1,226.00p 475
23/08/2017 1,239.00p 1,239.00p 1,223.00p 1,228.00p 1042
22/08/2017 1,238.00p 1,239.00p 1,232.00p 1,232.00p 5106
21/08/2017 1,240.00p 1,240.00p 1,232.50p 1,232.50p 7
18/08/2017 1,230.00p 1,245.00p 1,225.00p 1,226.00p 11251
17/08/2017 1,248.00p 1,248.00p 1,237.00p 1,237.00p 4599
16/08/2017 1,235.00p 1,249.00p 1,235.00p 1,244.00p 13604
15/08/2017 1,235.00p 1,235.00p 1,233.00p 1,233.00p 213
14/08/2017 1,225.00p 1,230.00p 1,225.00p 1,225.00p 12728
11/08/2017 1,224.00p 1,224.00p 1,216.00p 1,223.00p 6757
10/08/2017 1,225.00p 1,238.00p 1,225.00p 1,232.00p 8956
09/08/2017 1,245.00p 1,245.00p 1,240.00p 1,241.00p 2366
08/08/2017 1,229.00p 1,250.00p 1,226.00p 1,245.00p 4116
07/08/2017 1,225.00p 1,235.00p 1,214.00p 1,233.00p 9854
04/08/2017 1,221.00p 1,225.00p 1,209.00p 1,217.00p 8369
03/08/2017 1,220.00p 1,225.00p 1,215.00p 1,215.00p 19206
02/08/2017 1,210.00p 1,225.00p 1,210.00p 1,215.00p 14885
01/08/2017 1,209.00p 1,209.00p 1,205.00p 1,206.00p 10759
31/07/2017 1,206.00p 1,206.00p 1,203.00p 1,203.00p 7725
28/07/2017 1,205.00p 1,208.00p 1,204.00p 1,204.00p 1537
27/07/2017 1,199.00p 1,205.00p 1,199.00p 1,203.00p 9247
26/07/2017 1,200.00p 1,209.00p 1,195.00p 1,195.00p 9002
25/07/2017 1,195.00p 1,200.00p 1,191.00p 1,195.50p 4736
24/07/2017 1,185.00p 1,194.00p 1,175.00p 1,192.00p 19338
21/07/2017 1,185.00p 1,195.00p 1,185.00p 1,191.00p 4687
20/07/2017 1,195.00p 1,200.00p 1,185.00p 1,189.00p 7476
19/07/2017 1,185.00p 1,186.00p 1,185.00p 1,186.00p 354
18/07/2017 1,194.00p 1,194.00p 1,181.00p 1,189.00p 666
17/07/2017 1,185.00p 1,194.00p 1,181.00p 1,187.50p 9809
14/07/2017 1,187.00p 1,187.00p 1,187.00p 1,187.00p 5967
13/07/2017 1,194.00p 1,194.00p 1,189.50p 1,189.50p 6700
12/07/2017 1,195.00p 1,195.00p 1,179.00p 1,190.00p 5395
11/07/2017 1,175.00p 1,175.00p 1,175.00p 1,175.00p 3531
10/07/2017 1,195.00p 1,202.00p 1,191.50p 1,191.50p 23548
07/07/2017 1,190.00p 1,195.00p 1,186.00p 1,186.00p 3676
06/07/2017 1,178.00p 1,193.00p 1,175.00p 1,193.00p 7706
05/07/2017 1,190.00p 1,190.00p 1,175.00p 1,186.50p 75
04/07/2017 1,175.00p 1,175.00p 1,175.00p 1,175.00p 432
03/07/2017 1,180.00p 1,195.00p 1,180.00p 1,195.00p 1220
30/06/2017 1,175.00p 1,185.00p 1,175.00p 1,185.00p 4927
29/06/2017 1,214.00p 1,214.00p 1,185.00p 1,191.00p 29793
28/06/2017 1,209.00p 1,215.00p 1,197.00p 1,197.00p 7155
27/06/2017 1,220.00p 1,225.00p 1,205.00p 1,215.00p 13763
26/06/2017 1,225.00p 1,225.00p 1,214.00p 1,219.50p 4288
23/06/2017 1,205.00p 1,216.00p 1,205.00p 1,213.00p 12604
22/06/2017 1,194.00p 1,210.00p 1,194.00p 1,197.00p 70404
21/06/2017 1,180.00p 1,180.00p 1,175.00p 1,175.00p 3051
20/06/2017 1,186.00p 1,193.00p 1,186.00p 1,189.00p 7301
19/06/2017 1,190.00p 1,194.00p 1,180.00p 1,189.50p 1729
16/06/2017 1,185.00p 1,187.12p 1,167.00p 1,172.00p 38255
15/06/2017 1,188.00p 1,188.00p 1,165.00p 1,169.00p 34587
14/06/2017 1,166.00p 1,183.00p 1,163.00p 1,170.00p 26922
13/06/2017 1,170.00p 1,178.00p 1,160.00p 1,170.50p 23685
12/06/2017 1,180.00p 1,180.00p 1,155.00p 1,169.50p 42793
09/06/2017 1,170.00p 1,180.00p 1,162.00p 1,167.00p 38940
08/06/2017 1,184.00p 1,184.00p 1,165.00p 1,175.00p 20361
07/06/2017 1,168.00p 1,184.28p 1,165.00p 1,175.00p 29912
06/06/2017 1,190.00p 1,190.00p 1,160.00p 1,166.50p 72460
05/06/2017 1,205.00p 1,210.75p 1,180.00p 1,186.00p 49145
02/06/2017 1,228.00p 1,238.50p 1,200.00p 1,206.00p 54856
01/06/2017 1,240.00p 1,252.60p 1,230.00p 1,234.50p 24956
31/05/2017 1,240.00p 1,253.80p 1,240.00p 1,245.00p 24640
30/05/2017 1,250.00p 1,260.00p 1,240.00p 1,247.50p 34978
26/05/2017 1,247.00p 1,268.50p 1,244.41p 1,257.00p 56990
25/05/2017 1,240.00p 1,263.00p 1,229.79p 1,250.50p 33416
24/05/2017 1,229.00p 1,239.58p 1,221.62p 1,237.00p 32763
23/05/2017 1,217.00p 1,230.00p 1,208.45p 1,226.00p 30112
22/05/2017 1,215.00p 1,215.00p 1,205.00p 1,205.00p 23635
19/05/2017 1,193.80p 1,207.64p 1,193.80p 1,201.00p 12919
18/05/2017 1,203.35p 1,218.00p 1,190.10p 1,199.00p 37002
17/05/2017 1,212.00p 1,230.00p 1,209.20p 1,211.00p 23432
16/05/2017 1,221.00p 1,229.00p 1,219.00p 1,221.00p 26665
15/05/2017 1,226.00p 1,230.00p 1,207.00p 1,219.00p 52440
12/05/2017 1,206.00p 1,226.00p 1,206.00p 1,209.00p 21464
11/05/2017 1,208.00p 1,226.00p 1,208.00p 1,210.00p 24042
10/05/2017 1,209.00p 1,220.00p 1,202.00p 1,219.00p 39927
09/05/2017 1,203.00p 1,213.68p 1,196.00p 1,203.00p 47359
08/05/2017 1,197.00p 1,212.81p 1,194.39p 1,196.00p 40344
05/05/2017 1,193.00p 1,205.00p 1,188.00p 1,204.00p 45796
04/05/2017 1,187.00p 1,195.09p 1,179.75p 1,184.00p 41416
03/05/2017 1,175.00p 1,180.18p 1,165.00p 1,177.00p 34244
02/05/2017 1,159.00p 1,175.00p 1,155.00p 1,175.00p 34281
28/04/2017 1,146.00p 1,160.00p 1,146.00p 1,147.00p 38960
27/04/2017 1,140.00p 1,159.25p 1,140.00p 1,146.00p 36725
26/04/2017 1,154.00p 1,158.84p 1,143.00p 1,151.50p 28197
25/04/2017 1,140.00p 1,155.00p 1,140.00p 1,150.00p 33155
24/04/2017 1,148.00p 1,151.25p 1,140.70p 1,147.00p 32392
21/04/2017 1,149.00p 1,149.00p 1,134.75p 1,142.00p 27055
20/04/2017 1,150.00p 1,150.00p 1,145.04p 1,146.50p 45814
19/04/2017 1,136.00p 1,150.00p 1,122.20p 1,145.50p 20090
18/04/2017 1,121.00p 1,143.00p 1,120.00p 1,130.50p 45705
13/04/2017 1,129.00p 1,138.95p 1,118.00p 1,137.50p 41880
12/04/2017 1,114.00p 1,129.00p 1,109.50p 1,125.00p 44077
11/04/2017 1,112.00p 1,113.65p 1,099.88p 1,108.50p 38375
10/04/2017 1,097.00p 1,107.39p 1,088.00p 1,100.50p 54955
07/04/2017 1,070.00p 1,096.00p 1,063.00p 1,088.50p 73335
06/04/2017 1,063.00p 1,077.00p 1,052.00p 1,077.00p 54173
05/04/2017 1,048.00p 1,062.00p 1,046.00p 1,055.00p 30760
04/04/2017 1,051.25p 1,055.80p 1,044.42p 1,050.50p 23248
03/04/2017 1,045.00p 1,056.65p 1,038.00p 1,054.00p 53207
31/03/2017 1,036.00p 1,045.00p 1,030.00p 1,045.00p 50746
30/03/2017 1,044.00p 1,059.00p 1,036.00p 1,041.00p 42148
29/03/2017 1,046.00p 1,056.03p 1,039.70p 1,046.50p 38413
28/03/2017 1,035.00p 1,043.70p 1,031.00p 1,043.00p 26077
27/03/2017 1,043.00p 1,048.40p 1,030.00p 1,036.00p 34290
24/03/2017 1,050.00p 1,060.00p 1,041.00p 1,043.50p 48381
23/03/2017 1,035.00p 1,053.00p 1,032.59p 1,043.00p 31362
22/03/2017 1,035.00p 1,045.00p 1,030.00p 1,035.00p 42598
21/03/2017 1,060.00p 1,065.00p 1,040.11p 1,044.00p 56251
20/03/2017 1,055.00p 1,066.20p 1,054.11p 1,060.00p 40908
17/03/2017 1,062.00p 1,080.00p 1,058.00p 1,060.00p 70413
16/03/2017 1,062.00p 1,082.25p 1,062.00p 1,070.00p 14108
15/03/2017 1,085.00p 1,086.00p 1,061.00p 1,063.00p 21770
14/03/2017 1,063.00p 1,080.00p 1,061.00p 1,063.00p 20874
13/03/2017 1,062.00p 1,077.00p 1,061.00p 1,069.00p 32563
10/03/2017 1,068.00p 1,077.00p 1,061.00p 1,071.50p 21469
09/03/2017 1,070.00p 1,078.00p 1,070.00p 1,072.50p 25914
08/03/2017 1,070.00p 1,085.00p 1,066.00p 1,075.00p 26756
07/03/2017 1,085.00p 1,086.66p 1,074.42p 1,077.50p 11941
06/03/2017 1,067.00p 1,091.00p 1,067.00p 1,078.00p 26305
03/03/2017 1,066.00p 1,090.00p 1,066.00p 1,073.00p 23642
02/03/2017 1,068.00p 1,091.00p 1,068.00p 1,077.50p 26361
01/03/2017 1,075.00p 1,086.00p 1,063.38p 1,085.00p 25767
28/02/2017 1,060.00p 1,069.25p 1,058.75p 1,060.00p 19981
27/02/2017 1,070.00p 1,077.00p 1,055.00p 1,060.00p 37175
24/02/2017 1,065.00p 1,070.00p 1,054.00p 1,056.00p 22112
23/02/2017 1,060.00p 1,062.75p 1,048.75p 1,060.00p 24384
22/02/2017 1,052.00p 1,054.90p 1,045.00p 1,051.00p 51948
21/02/2017 1,049.00p 1,056.88p 1,045.00p 1,049.00p 23394
20/02/2017 1,062.00p 1,064.00p 1,048.00p 1,056.00p 28073
17/02/2017 1,050.00p 1,063.00p 1,045.70p 1,050.00p 43910
16/02/2017 1,065.00p 1,084.00p 1,052.50p 1,055.00p 40326
15/02/2017 1,090.00p 1,090.00p 1,067.70p 1,068.50p 20907
14/02/2017 1,075.00p 1,085.00p 1,067.50p 1,075.00p 37392
13/02/2017 1,050.00p 1,077.00p 1,043.00p 1,072.00p 85780
10/02/2017 1,030.00p 1,041.00p 1,017.00p 1,041.00p 51424
09/02/2017 1,015.00p 1,022.18p 1,010.00p 1,018.00p 56751
08/02/2017 1,006.00p 1,019.00p 1,006.00p 1,011.00p 50460
07/02/2017 1,005.00p 1,022.00p 1,003.08p 1,007.00p 65930
06/02/2017 997.00p 1,014.12p 993.88p 1,001.50p 50722
03/02/2017 1,000.00p 1,000.00p 997.30p 1,000.00p 90974
02/02/2017 997.50p 1,000.00p 997.30p 1,000.00p 50191
01/02/2017 1,000.00p 1,000.00p 997.00p 999.00p 103115
31/01/2017 1,000.00p 1,008.90p 997.00p 1,001.50p 25126
30/01/2017 1,005.00p 1,013.30p 1,000.00p 1,005.00p 29174
27/01/2017 1,000.00p 1,010.05p 1,000.00p 1,010.00p 23594
26/01/2017 1,012.00p 1,027.00p 1,002.00p 1,010.00p 18268
25/01/2017 1,014.00p 1,023.00p 1,003.00p 1,018.00p 47882
24/01/2017 1,002.00p 1,010.00p 996.65p 999.75p 16626
23/01/2017 1,010.00p 1,011.69p 993.00p 1,000.00p 37791
20/01/2017 1,010.00p 1,010.00p 994.14p 995.00p 26056
19/01/2017 993.00p 1,010.00p 993.00p 997.00p 15311
18/01/2017 1,010.00p 1,010.00p 994.00p 994.00p 28438
17/01/2017 993.00p 1,019.49p 993.00p 1,010.00p 34813
16/01/2017 1,010.00p 1,019.00p 994.00p 1,006.75p 45952
13/01/2017 986.00p 1,002.86p 983.00p 993.00p 35946
12/01/2017 980.00p 986.57p 976.40p 980.00p 33264
11/01/2017 985.00p 986.00p 970.00p 986.00p 18570
10/01/2017 967.00p 982.00p 967.00p 971.50p 34983
09/01/2017 975.00p 980.00p 962.00p 980.00p 52048
06/01/2017 967.50p 977.87p 960.00p 967.50p 24283
05/01/2017 965.00p 976.70p 964.00p 964.00p 15520
04/01/2017 962.00p 972.80p 960.75p 963.00p 16680

*Close Price adjusted for both dividends and splits