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
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
03/01/2017 970.00p 979.00p 960.75p 967.75p 42727
30/12/2016 961.00p 979.00p 961.00p 961.00p 6911
29/12/2016 974.00p 975.00p 960.00p 960.00p 21203
28/12/2016 953.00p 974.00p 953.00p 961.00p 32330
23/12/2016 951.00p 969.81p 951.00p 952.00p 7048
22/12/2016 951.00p 970.00p 951.00p 960.00p 19109
21/12/2016 950.00p 970.00p 945.00p 953.00p 22137
20/12/2016 955.00p 970.00p 940.42p 959.25p 35667
19/12/2016 950.00p 955.00p 940.00p 955.00p 28055
16/12/2016 945.00p 950.00p 935.25p 950.00p 27326
15/12/2016 938.00p 945.00p 923.30p 942.00p 33667
14/12/2016 922.00p 934.58p 922.00p 929.50p 14278
13/12/2016 919.50p 935.00p 911.45p 935.00p 25610
12/12/2016 905.00p 920.00p 905.00p 920.00p 25425
09/12/2016 909.00p 919.00p 909.00p 919.00p 19488
08/12/2016 904.00p 917.95p 904.00p 905.00p 25207
07/12/2016 915.00p 918.20p 903.00p 912.00p 24897
06/12/2016 907.00p 912.00p 892.00p 903.50p 36875
05/12/2016 900.00p 905.72p 888.55p 902.50p 17453
02/12/2016 892.00p 899.50p 885.62p 898.50p 23094
01/12/2016 900.00p 900.56p 887.13p 898.00p 29727
30/11/2016 885.00p 898.00p 885.00p 898.00p 27948
29/11/2016 884.00p 885.00p 870.00p 885.00p 18786
28/11/2016 885.00p 885.00p 867.00p 874.00p 20920
25/11/2016 870.00p 885.00p 870.00p 878.50p 21855
24/11/2016 887.00p 891.53p 873.04p 880.00p 21778
23/11/2016 874.00p 882.44p 870.00p 873.25p 23178
22/11/2016 866.00p 881.00p 866.00p 876.75p 31917
21/11/2016 865.00p 883.67p 865.00p 865.00p 20589
18/11/2016 880.00p 883.80p 865.00p 872.00p 39343
17/11/2016 862.00p 875.82p 861.00p 866.50p 35950
16/11/2016 870.00p 875.00p 864.24p 867.50p 27514
15/11/2016 880.00p 880.00p 860.00p 874.50p 14546
14/11/2016 876.00p 878.00p 860.00p 860.00p 22986
11/11/2016 861.00p 873.27p 861.00p 861.00p 18998
10/11/2016 870.00p 870.00p 862.50p 865.00p 27282
09/11/2016 835.00p 867.00p 835.00p 860.00p 55155
08/11/2016 857.00p 869.00p 857.00p 857.00p 20627
07/11/2016 869.00p 869.00p 849.00p 853.50p 28635
04/11/2016 855.00p 859.77p 845.00p 845.00p 36214
03/11/2016 863.00p 868.76p 855.00p 859.00p 27369
02/11/2016 880.00p 890.00p 875.00p 876.50p 29813
01/11/2016 895.00p 896.00p 885.00p 885.00p 32280
31/10/2016 890.00p 898.00p 889.20p 898.00p 21702
28/10/2016 890.00p 912.00p 889.89p 898.00p 15040
27/10/2016 912.00p 912.00p 890.00p 900.00p 21213
26/10/2016 909.00p 909.00p 900.00p 905.75p 19371
25/10/2016 904.00p 911.50p 897.73p 904.00p 16028
24/10/2016 896.00p 916.08p 895.00p 896.00p 34061
21/10/2016 895.00p 910.00p 895.00p 895.00p 5381
20/10/2016 906.00p 911.50p 895.09p 900.50p 33008
19/10/2016 897.00p 905.00p 897.00p 897.00p 16989
18/10/2016 903.00p 914.50p 897.00p 897.00p 41203
17/10/2016 945.00p 945.00p 900.50p 901.00p 39043
14/10/2016 926.00p 938.00p 923.00p 923.00p 10136
13/10/2016 927.00p 941.25p 923.00p 923.00p 27304
12/10/2016 941.00p 953.84p 931.00p 935.50p 35632
11/10/2016 952.50p 959.37p 945.14p 956.00p 32148
10/10/2016 948.00p 960.00p 942.00p 955.00p 22013
07/10/2016 946.00p 960.00p 941.00p 942.00p 14296
06/10/2016 945.00p 959.42p 932.00p 932.00p 15553
05/10/2016 955.00p 958.00p 939.00p 942.00p 26796
04/10/2016 932.00p 965.00p 932.00p 932.50p 33029
03/10/2016 929.00p 957.74p 928.00p 940.50p 15797
30/09/2016 929.00p 946.50p 929.00p 933.00p 21691
29/09/2016 957.00p 957.00p 935.25p 952.00p 19020
28/09/2016 928.00p 955.70p 928.00p 928.00p 7774
27/09/2016 935.00p 956.00p 926.00p 941.50p 17016
26/09/2016 950.00p 950.00p 928.00p 937.00p 32051
23/09/2016 940.00p 954.25p 931.00p 939.00p 16613
22/09/2016 951.00p 955.71p 935.50p 945.00p 20689
21/09/2016 940.00p 954.71p 931.62p 944.50p 9835
20/09/2016 936.50p 949.80p 933.00p 943.50p 28122
19/09/2016 945.00p 948.76p 927.00p 936.50p 21861
16/09/2016 945.00p 945.00p 924.48p 926.00p 18430
15/09/2016 927.50p 933.12p 915.00p 917.00p 16327
14/09/2016 924.50p 925.00p 910.00p 911.00p 20873
13/09/2016 899.50p 923.45p 899.50p 915.00p 21192
12/09/2016 925.00p 925.00p 897.50p 899.00p 14728
09/09/2016 907.00p 934.74p 907.00p 909.00p 8808
08/09/2016 915.00p 930.30p 910.00p 910.00p 27928
07/09/2016 918.00p 929.88p 915.60p 923.00p 17482
06/09/2016 901.00p 925.00p 901.00p 909.00p 20457
05/09/2016 925.00p 925.00p 900.00p 901.00p 15787
02/09/2016 913.50p 925.00p 891.50p 895.00p 34354
01/09/2016 897.00p 915.00p 882.00p 901.75p 19477
31/08/2016 882.00p 905.61p 882.00p 895.50p 26843
30/08/2016 900.00p 908.00p 883.00p 899.25p 28397
26/08/2016 880.00p 903.75p 880.00p 890.50p 32741
25/08/2016 904.00p 904.00p 885.00p 885.00p 23391
24/08/2016 900.00p 900.00p 886.50p 897.50p 19656
23/08/2016 886.50p 899.40p 872.50p 872.50p 36343
22/08/2016 881.00p 887.80p 872.00p 878.00p 30156
19/08/2016 885.00p 887.64p 875.20p 885.00p 19018
18/08/2016 880.00p 890.00p 870.00p 890.00p 21996
17/08/2016 877.00p 889.00p 870.50p 887.00p 23040
16/08/2016 890.00p 890.00p 878.00p 889.00p 19205
15/08/2016 870.00p 889.87p 870.00p 878.00p 42883
12/08/2016 885.00p 885.00p 872.05p 885.00p 25026
11/08/2016 875.00p 890.00p 864.50p 885.00p 30033
10/08/2016 870.00p 873.83p 858.95p 868.50p 24676
09/08/2016 870.00p 870.00p 845.00p 870.00p 33486
08/08/2016 849.00p 870.09p 848.97p 867.00p 35506
05/08/2016 855.00p 861.65p 840.00p 850.00p 25417
04/08/2016 845.00p 857.60p 835.25p 844.50p 19367
03/08/2016 836.00p 844.37p 830.70p 836.00p 14190
02/08/2016 845.00p 845.00p 831.82p 838.00p 17476
01/08/2016 844.50p 845.00p 835.65p 841.25p 38120
29/07/2016 833.50p 845.00p 833.50p 844.50p 15289
28/07/2016 840.00p 840.00p 825.00p 840.00p 38250
27/07/2016 835.00p 839.00p 825.00p 837.75p 34585
26/07/2016 839.00p 839.00p 821.90p 831.25p 31154
25/07/2016 840.00p 840.00p 820.00p 839.50p 25430
22/07/2016 822.10p 832.56p 822.10p 829.50p 8677
21/07/2016 825.00p 837.19p 825.00p 837.00p 17173
20/07/2016 828.50p 834.75p 814.40p 829.00p 38013
19/07/2016 811.50p 820.00p 801.73p 820.00p 24314
18/07/2016 795.00p 816.40p 795.00p 815.00p 28390
15/07/2016 801.00p 807.37p 797.06p 804.50p 18957
14/07/2016 800.50p 807.68p 796.00p 805.00p 21355

*Close Price adjusted for both dividends and splits