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
13/07/2016 785.50p 805.50p 785.00p 785.00p 36868
12/07/2016 800.00p 808.00p 782.67p 797.00p 40975
11/07/2016 780.00p 799.00p 770.99p 799.00p 87575
08/07/2016 764.00p 770.00p 753.00p 764.00p 37516
07/07/2016 752.50p 764.10p 746.71p 758.50p 37710
06/07/2016 750.00p 760.75p 725.00p 735.00p 186530
05/07/2016 764.00p 782.50p 755.00p 760.00p 49798
04/07/2016 788.00p 803.20p 775.00p 777.00p 32042
01/07/2016 795.00p 804.50p 795.00p 804.00p 45327
30/06/2016 805.00p 805.62p 791.20p 804.50p 31607
29/06/2016 795.00p 805.00p 785.00p 800.50p 36883
28/06/2016 800.00p 806.00p 780.00p 780.00p 55541
27/06/2016 867.00p 867.00p 780.00p 780.00p 76299
24/06/2016 850.00p 875.00p 824.85p 864.00p 87017
23/06/2016 898.00p 914.50p 889.75p 904.00p 29147
22/06/2016 883.00p 895.50p 877.06p 889.00p 49094
21/06/2016 879.00p 880.00p 870.71p 878.00p 28957
20/06/2016 870.00p 878.50p 861.75p 877.00p 47849
17/06/2016 858.00p 858.50p 842.00p 858.50p 30643
16/06/2016 850.00p 857.00p 838.00p 838.00p 37314
15/06/2016 860.00p 868.00p 853.00p 853.00p 32767
14/06/2016 877.00p 884.20p 850.00p 850.00p 59435
13/06/2016 890.00p 897.50p 882.00p 882.00p 34463
10/06/2016 898.00p 907.80p 894.00p 899.50p 18727
09/06/2016 901.00p 912.00p 901.00p 909.50p 8833
08/06/2016 912.00p 912.20p 905.80p 912.00p 9266
07/06/2016 910.00p 912.00p 903.00p 904.00p 17607
06/06/2016 903.00p 908.50p 900.00p 900.00p 12254
03/06/2016 901.50p 909.00p 899.00p 902.75p 25974
02/06/2016 896.00p 907.00p 895.00p 907.00p 23133
01/06/2016 899.50p 910.00p 895.00p 896.00p 16157
31/05/2016 895.00p 910.00p 895.00p 910.00p 13730
27/05/2016 906.00p 906.23p 895.63p 901.75p 19493
26/05/2016 902.50p 910.00p 894.65p 895.00p 20548
25/05/2016 900.00p 905.00p 891.00p 900.00p 18525
24/05/2016 886.00p 896.10p 886.00p 893.25p 30167
23/05/2016 887.40p 893.66p 884.22p 889.00p 15842
20/05/2016 888.00p 894.00p 883.00p 894.00p 10772
19/05/2016 887.00p 892.30p 885.00p 885.00p 6697
18/05/2016 902.50p 902.87p 890.00p 896.00p 10807
17/05/2016 905.00p 905.00p 891.50p 904.00p 9081
16/05/2016 892.50p 900.00p 890.00p 891.50p 19684
13/05/2016 900.00p 902.00p 892.40p 902.00p 9609
12/05/2016 893.50p 899.00p 893.00p 899.00p 33256
11/05/2016 896.00p 900.00p 895.00p 895.00p 12368
10/05/2016 895.50p 901.16p 895.00p 895.00p 18406
09/05/2016 895.00p 900.45p 892.00p 892.00p 14559
06/05/2016 897.00p 902.13p 892.00p 892.00p 12035
05/05/2016 900.00p 908.80p 898.00p 898.00p 14769
04/05/2016 900.00p 908.50p 897.50p 904.25p 22570
03/05/2016 910.00p 910.00p 895.00p 904.00p 15669
29/04/2016 905.00p 905.00p 898.80p 899.75p 18171
28/04/2016 896.50p 904.42p 896.50p 900.25p 9961
27/04/2016 895.00p 905.90p 895.00p 895.00p 9726
26/04/2016 902.50p 905.00p 890.00p 898.75p 15467
25/04/2016 890.50p 903.50p 890.50p 897.00p 18761
22/04/2016 905.00p 905.00p 891.00p 891.00p 11593
21/04/2016 905.00p 905.00p 890.00p 905.00p 20054
20/04/2016 903.00p 903.00p 890.00p 890.00p 31778
19/04/2016 905.00p 905.00p 893.15p 905.00p 30957
18/04/2016 900.00p 905.00p 891.50p 898.75p 21682
15/04/2016 888.50p 903.00p 888.00p 896.50p 15068
14/04/2016 900.00p 900.00p 889.00p 889.00p 16727
13/04/2016 895.00p 900.00p 884.00p 900.00p 21665
12/04/2016 884.00p 887.89p 876.88p 886.00p 19819
11/04/2016 869.00p 884.00p 869.00p 883.00p 25218
08/04/2016 881.00p 884.00p 869.99p 876.50p 17933
07/04/2016 873.00p 881.00p 867.00p 867.00p 28023
06/04/2016 865.00p 878.86p 865.00p 868.50p 29177
05/04/2016 863.00p 876.00p 862.00p 865.00p 27090
04/04/2016 865.00p 879.87p 865.00p 867.00p 28454
01/04/2016 865.00p 878.20p 865.00p 865.00p 30901
31/03/2016 880.00p 880.00p 867.00p 869.00p 32951
30/03/2016 880.00p 880.57p 867.00p 869.00p 72422
29/03/2016 877.00p 877.00p 862.50p 872.50p 53522
24/03/2016 877.00p 877.00p 865.50p 865.50p 44583
23/03/2016 877.00p 881.00p 866.50p 870.00p 42997
22/03/2016 870.00p 877.67p 857.00p 875.00p 50346
21/03/2016 862.00p 868.65p 857.13p 861.00p 30609
18/03/2016 868.00p 868.00p 858.00p 868.00p 38474
17/03/2016 875.00p 875.00p 859.05p 870.00p 38565
16/03/2016 872.00p 872.00p 860.00p 869.00p 24941
15/03/2016 872.00p 872.00p 860.00p 864.50p 18212
14/03/2016 869.50p 875.00p 864.00p 875.00p 26263
11/03/2016 868.50p 871.82p 861.46p 868.50p 26910
10/03/2016 860.50p 868.58p 859.05p 860.50p 34525
09/03/2016 856.50p 868.00p 855.07p 860.00p 41063
08/03/2016 858.00p 869.00p 855.00p 857.50p 32027
07/03/2016 877.00p 877.00p 862.00p 863.00p 28042
04/03/2016 874.00p 876.00p 862.00p 862.00p 44273
03/03/2016 865.00p 875.68p 862.00p 862.00p 42599
02/03/2016 869.00p 872.47p 866.34p 868.00p 12374
01/03/2016 874.00p 874.00p 867.84p 871.50p 20178
29/02/2016 856.00p 875.46p 856.00p 863.00p 15143
26/02/2016 872.85p 874.87p 858.00p 868.50p 12358
25/02/2016 858.00p 869.46p 857.00p 858.00p 28508
24/02/2016 856.00p 868.46p 856.00p 856.00p 26132
23/02/2016 857.50p 871.00p 857.50p 857.50p 14488
22/02/2016 865.00p 870.00p 855.75p 856.00p 25602
19/02/2016 851.00p 863.87p 851.00p 858.00p 11467
18/02/2016 859.50p 865.00p 853.10p 855.00p 25973
17/02/2016 842.50p 854.48p 841.25p 848.00p 10809
16/02/2016 852.00p 852.00p 840.15p 847.00p 20766
15/02/2016 853.00p 855.00p 840.00p 840.00p 21291
12/02/2016 844.00p 844.00p 829.00p 829.00p 40414
11/02/2016 842.00p 848.70p 827.00p 830.00p 31005
10/02/2016 841.00p 856.00p 840.00p 841.00p 33678
09/02/2016 869.00p 869.15p 841.00p 841.00p 45888
08/02/2016 870.00p 888.80p 870.00p 870.00p 27183
05/02/2016 882.00p 893.25p 878.00p 878.00p 35453
04/02/2016 890.00p 893.91p 882.00p 882.00p 21141
03/02/2016 908.00p 913.93p 885.00p 885.00p 27123
02/02/2016 905.00p 919.87p 905.00p 905.00p 11033
01/02/2016 905.00p 917.50p 905.00p 905.00p 19653
29/01/2016 890.00p 915.00p 890.00p 906.50p 30399
28/01/2016 880.00p 900.00p 873.10p 885.00p 43119
27/01/2016 877.00p 883.42p 867.52p 870.00p 29372
26/01/2016 877.00p 877.00p 864.21p 870.00p 19195
25/01/2016 866.00p 880.50p 864.00p 868.00p 44689
22/01/2016 871.00p 879.43p 862.96p 868.00p 31080
21/01/2016 860.50p 871.25p 856.00p 856.00p 38323
20/01/2016 895.00p 896.24p 860.00p 860.00p 69658
19/01/2016 924.00p 925.45p 906.00p 907.00p 37128
18/01/2016 937.00p 941.25p 912.00p 912.00p 46900
15/01/2016 941.00p 950.35p 937.00p 937.00p 24254
14/01/2016 966.00p 967.50p 940.00p 940.00p 59615
13/01/2016 975.00p 985.00p 974.00p 985.00p 30191
12/01/2016 970.00p 981.00p 968.18p 971.00p 32569
11/01/2016 970.00p 980.50p 970.00p 970.00p 31660
08/01/2016 981.50p 985.00p 975.45p 978.00p 26522
07/01/2016 990.00p 990.00p 972.00p 978.00p 54866
06/01/2016 990.00p 1,001.38p 986.00p 986.00p 25274
05/01/2016 991.00p 1,001.63p 991.00p 993.00p 12579
04/01/2016 995.00p 997.19p 985.00p 985.00p 31115
31/12/2015 995.00p 1,007.91p 995.00p 995.00p 5573
30/12/2015 1,010.00p 1,010.00p 995.00p 995.00p 27104
29/12/2015 1,009.00p 1,010.00p 988.75p 1,010.00p 28886
24/12/2015 1,000.00p 1,000.00p 987.70p 1,000.00p 7708
23/12/2015 993.00p 999.00p 985.00p 985.00p 23022
22/12/2015 993.00p 993.00p 980.50p 993.00p 17262
21/12/2015 990.00p 990.00p 977.25p 990.00p 28392
18/12/2015 977.00p 990.08p 977.00p 990.00p 27596
17/12/2015 978.00p 992.00p 977.00p 977.00p 31611
16/12/2015 977.00p 985.00p 967.70p 972.00p 33080
15/12/2015 965.00p 977.00p 953.00p 962.00p 26352
14/12/2015 954.00p 969.00p 950.00p 950.00p 16568
11/12/2015 965.00p 970.86p 954.00p 969.00p 34346
10/12/2015 959.00p 970.36p 957.00p 957.00p 113052
09/12/2015 957.00p 971.00p 957.00p 957.00p 19317
08/12/2015 957.50p 969.87p 956.00p 956.00p 18120
07/12/2015 971.00p 971.14p 957.00p 957.00p 17958
04/12/2015 956.00p 971.00p 956.00p 956.00p 22953
03/12/2015 962.00p 974.50p 958.00p 958.00p 21574
02/12/2015 970.00p 975.00p 960.50p 960.50p 17391
01/12/2015 962.00p 970.00p 960.20p 970.00p 34603
30/11/2015 957.00p 962.00p 952.85p 962.00p 27946
27/11/2015 960.00p 960.13p 946.64p 953.50p 20519
26/11/2015 948.60p 956.00p 948.60p 953.50p 12798
25/11/2015 952.47p 957.90p 946.37p 950.25p 14747
24/11/2015 940.00p 953.00p 940.00p 953.00p 34289
23/11/2015 955.00p 955.00p 942.00p 942.00p 18442
20/11/2015 955.00p 955.00p 945.00p 955.00p 22780
19/11/2015 948.00p 955.00p 945.00p 955.00p 33262
18/11/2015 945.00p 945.80p 931.00p 945.00p 23051
17/11/2015 930.00p 948.00p 930.00p 936.00p 24702
16/11/2015 928.00p 942.85p 928.00p 928.50p 19212
13/11/2015 929.00p 943.00p 929.00p 935.00p 16158
12/11/2015 944.50p 944.85p 933.00p 943.00p 15285
11/11/2015 945.00p 945.00p 933.00p 945.00p 25770
10/11/2015 945.00p 945.00p 936.00p 945.00p 26644
09/11/2015 944.50p 945.00p 935.00p 945.00p 23826
06/11/2015 945.00p 945.00p 935.00p 944.50p 26966
05/11/2015 943.00p 945.00p 940.00p 945.00p 17723
04/11/2015 948.00p 950.00p 935.00p 950.00p 41339
03/11/2015 931.00p 948.00p 928.00p 948.00p 33437
02/11/2015 929.86p 929.86p 918.50p 925.25p 15513
30/10/2015 924.50p 930.85p 922.84p 926.50p 15339
29/10/2015 931.50p 933.98p 920.00p 931.00p 9052
28/10/2015 931.00p 935.00p 923.89p 930.50p 36525
27/10/2015 921.50p 928.00p 917.50p 927.50p 100661
26/10/2015 924.50p 925.00p 914.50p 923.00p 37551
23/10/2015 910.00p 922.54p 910.00p 911.50p 23841
22/10/2015 909.00p 921.00p 903.00p 910.50p 38140
21/10/2015 909.50p 921.50p 909.50p 913.00p 23055
20/10/2015 911.50p 921.45p 911.50p 916.75p 18223
19/10/2015 919.50p 927.30p 911.00p 911.00p 32315
16/10/2015 922.00p 928.82p 919.00p 919.00p 18743
15/10/2015 930.00p 930.00p 917.00p 918.00p 22104
14/10/2015 915.00p 920.00p 910.00p 910.00p 26153
13/10/2015 930.00p 930.00p 920.98p 925.00p 14391
12/10/2015 915.00p 930.00p 915.00p 930.00p 14496
09/10/2015 929.00p 929.95p 919.20p 927.50p 12810
08/10/2015 928.00p 928.00p 915.65p 927.50p 8566
07/10/2015 928.00p 928.00p 916.55p 927.00p 21331
06/10/2015 919.50p 925.00p 908.00p 924.50p 25047
05/10/2015 905.00p 919.95p 902.65p 914.50p 47814
02/10/2015 891.00p 896.00p 885.32p 896.00p 20621
01/10/2015 890.00p 893.90p 882.00p 886.00p 30389
30/09/2015 894.00p 894.00p 879.00p 879.00p 23048
29/09/2015 882.00p 891.10p 881.50p 882.50p 16525

*Close Price adjusted for both dividends and splits