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
28/09/2015 912.00p 918.86p 893.00p 895.50p 40595
25/09/2015 927.00p 927.00p 913.00p 915.00p 23626
24/09/2015 928.00p 935.50p 910.00p 910.00p 31210
23/09/2015 944.00p 944.00p 928.00p 928.50p 14218
22/09/2015 945.00p 953.00p 932.00p 932.00p 23466
21/09/2015 956.00p 956.00p 945.11p 948.50p 26438
18/09/2015 960.00p 960.00p 945.00p 945.00p 28362
17/09/2015 959.50p 959.77p 950.00p 959.50p 17952
16/09/2015 953.50p 963.20p 950.00p 953.00p 16221
15/09/2015 965.00p 965.00p 953.92p 960.00p 26928
14/09/2015 957.00p 970.00p 955.00p 964.00p 33127
11/09/2015 972.00p 976.08p 960.00p 966.25p 19845
10/09/2015 972.00p 977.50p 965.00p 965.00p 28490
09/09/2015 970.00p 983.00p 970.00p 979.00p 34823
08/09/2015 948.02p 963.00p 948.00p 955.75p 15286
07/09/2015 963.00p 963.00p 948.00p 948.00p 24565
04/09/2015 956.00p 957.65p 945.51p 956.00p 20328
03/09/2015 945.00p 960.00p 941.10p 959.00p 35035
02/09/2015 934.00p 941.00p 926.27p 941.00p 32363
01/09/2015 924.00p 931.00p 918.08p 920.00p 36929
28/08/2015 928.00p 934.00p 923.07p 925.50p 32038
27/08/2015 916.50p 932.00p 916.00p 925.50p 23321
26/08/2015 897.50p 906.00p 884.90p 899.75p 21926
25/08/2015 875.00p 905.00p 875.00p 901.50p 29810
24/08/2015 903.00p 904.95p 870.00p 871.00p 79966
21/08/2015 938.00p 938.00p 917.00p 917.00p 42191
20/08/2015 935.00p 943.25p 932.71p 935.50p 10435
19/08/2015 955.00p 958.50p 940.00p 943.50p 21398
18/08/2015 957.50p 962.00p 957.50p 958.00p 17865
17/08/2015 961.00p 969.38p 955.50p 960.00p 35571
14/08/2015 958.00p 968.00p 955.00p 958.00p 39382
13/08/2015 955.50p 962.00p 955.50p 957.00p 15955
12/08/2015 950.00p 964.00p 950.00p 960.50p 27439
11/08/2015 944.50p 960.00p 932.00p 960.00p 27850
10/08/2015 935.00p 945.00p 927.60p 945.00p 39659
07/08/2015 931.00p 932.00p 919.95p 932.00p 17700
06/08/2015 929.50p 931.01p 917.23p 931.00p 23084
05/08/2015 931.00p 931.00p 919.00p 930.50p 28070
04/08/2015 931.00p 931.00p 917.00p 931.00p 19987
03/08/2015 931.00p 931.00p 917.48p 929.50p 24330
31/07/2015 931.00p 931.00p 916.00p 930.50p 38361
30/07/2015 923.39p 925.50p 917.63p 925.50p 14659
29/07/2015 920.00p 927.40p 917.01p 923.50p 28045
28/07/2015 922.00p 930.00p 920.00p 920.00p 29552
27/07/2015 923.00p 935.36p 923.00p 931.00p 21919
24/07/2015 928.00p 934.78p 928.00p 934.00p 22798
23/07/2015 928.50p 933.40p 925.85p 930.00p 27920
22/07/2015 928.00p 935.00p 928.00p 928.00p 15017
21/07/2015 932.00p 939.50p 929.00p 929.00p 17436
20/07/2015 928.00p 935.00p 928.00p 935.00p 40224
17/07/2015 943.00p 943.00p 929.13p 933.00p 27249
16/07/2015 935.35p 941.00p 928.00p 934.75p 26025
15/07/2015 943.00p 943.00p 928.00p 929.50p 31356
14/07/2015 931.20p 938.62p 928.12p 934.00p 27860
13/07/2015 943.00p 943.00p 932.50p 932.50p 46644
10/07/2015 935.00p 941.00p 932.50p 933.00p 34023
09/07/2015 930.00p 934.20p 925.45p 930.00p 34988
08/07/2015 934.00p 934.00p 921.00p 929.00p 23794
07/07/2015 927.00p 936.00p 925.00p 925.00p 30995
06/07/2015 930.00p 936.00p 922.53p 932.50p 30901
03/07/2015 936.00p 941.94p 935.82p 936.00p 29303
02/07/2015 945.00p 945.00p 933.50p 940.00p 13954
01/07/2015 936.50p 947.50p 927.34p 945.00p 30489
30/06/2015 926.00p 930.00p 919.20p 929.00p 35855
29/06/2015 912.00p 927.49p 910.00p 926.00p 41335
26/06/2015 925.00p 936.00p 922.82p 936.00p 32195
25/06/2015 925.00p 930.00p 917.43p 919.50p 34897
24/06/2015 924.00p 925.00p 915.00p 925.00p 20626
23/06/2015 916.00p 923.60p 908.50p 913.00p 32639
22/06/2015 903.00p 914.19p 902.00p 907.00p 30943
19/06/2015 907.50p 911.00p 900.00p 900.00p 31868
18/06/2015 913.00p 913.00p 902.19p 913.00p 11204
17/06/2015 904.00p 914.50p 904.00p 914.00p 25254
16/06/2015 913.00p 913.88p 904.00p 909.75p 16272
15/06/2015 917.00p 925.00p 904.00p 904.00p 43717
12/06/2015 928.00p 934.25p 922.00p 922.00p 34973
11/06/2015 944.00p 944.00p 929.31p 929.50p 40513
10/06/2015 945.00p 945.00p 932.00p 943.00p 24803
09/06/2015 945.00p 947.11p 941.00p 941.00p 24277
08/06/2015 950.00p 954.36p 943.76p 950.00p 32153
05/06/2015 958.00p 958.00p 944.00p 957.00p 28973
04/06/2015 949.00p 958.00p 946.00p 946.00p 53222
03/06/2015 959.00p 962.00p 950.69p 960.00p 55161
02/06/2015 935.00p 955.00p 926.25p 955.00p 67661
01/06/2015 925.00p 934.50p 925.00p 932.00p 38374
29/05/2015 911.50p 923.94p 909.08p 921.50p 47075
28/05/2015 904.50p 912.00p 900.09p 912.00p 50249
27/05/2015 892.00p 904.50p 892.00p 895.00p 30793
26/05/2015 897.50p 903.00p 892.50p 892.50p 36600
22/05/2015 897.00p 902.02p 890.50p 894.00p 22822
21/05/2015 892.50p 897.50p 887.26p 890.00p 36291
20/05/2015 894.00p 905.50p 892.91p 901.50p 54896
19/05/2015 885.50p 894.00p 882.00p 894.00p 36173
18/05/2015 885.50p 886.44p 878.00p 884.00p 22036
15/05/2015 882.50p 885.00p 873.25p 878.00p 63201
14/05/2015 877.91p 877.91p 870.00p 873.50p 12549
13/05/2015 879.50p 879.50p 868.50p 870.00p 23628
12/05/2015 873.65p 874.18p 868.50p 872.25p 65750
11/05/2015 857.50p 876.00p 857.50p 873.00p 42737
08/05/2015 840.50p 869.50p 840.50p 869.50p 53891
07/05/2015 833.50p 838.50p 833.50p 835.00p 41835
06/05/2015 835.50p 843.00p 833.00p 833.00p 40013
05/05/2015 834.50p 836.00p 823.50p 836.00p 66268
01/05/2015 834.00p 835.00p 823.00p 835.00p 19874
30/04/2015 833.50p 834.00p 824.00p 834.00p 42646
29/04/2015 825.00p 833.50p 825.00p 826.00p 17790
28/04/2015 830.50p 834.00p 824.00p 830.00p 35046
27/04/2015 828.00p 831.00p 822.10p 831.00p 46480
24/04/2015 824.00p 830.40p 821.50p 826.00p 18869
23/04/2015 821.00p 830.00p 820.00p 830.00p 27483
22/04/2015 823.50p 827.18p 819.50p 820.50p 32063
21/04/2015 818.00p 829.44p 818.00p 820.00p 15179
20/04/2015 818.00p 826.18p 817.50p 820.00p 27628
17/04/2015 824.00p 827.58p 818.00p 818.00p 29862
16/04/2015 820.70p 828.39p 820.70p 824.00p 14843
15/04/2015 826.50p 827.00p 815.00p 820.50p 29083
14/04/2015 822.38p 824.44p 817.75p 821.75p 32232
13/04/2015 823.00p 824.43p 817.50p 818.00p 39839
10/04/2015 827.00p 827.00p 820.00p 822.50p 73921
09/04/2015 827.00p 827.00p 819.11p 827.00p 22354
08/04/2015 810.50p 825.00p 810.00p 825.00p 30650
07/04/2015 818.95p 821.39p 810.00p 815.50p 64171
02/04/2015 809.00p 818.00p 809.00p 809.00p 34302
01/04/2015 811.24p 816.51p 807.00p 812.25p 42535
31/03/2015 811.00p 818.60p 811.00p 815.00p 31057
30/03/2015 816.00p 817.40p 808.00p 815.50p 30746
27/03/2015 810.00p 818.64p 807.50p 812.50p 88059
26/03/2015 815.00p 819.12p 812.50p 812.50p 32428
25/03/2015 817.50p 819.65p 812.25p 817.50p 31705
24/03/2015 809.00p 818.00p 807.15p 815.00p 84369
23/03/2015 812.00p 812.00p 801.03p 809.00p 50296
20/03/2015 807.50p 812.00p 800.85p 812.00p 37070
19/03/2015 800.00p 808.00p 800.00p 808.00p 54783
18/03/2015 801.00p 808.00p 801.00p 808.00p 23833
17/03/2015 804.00p 806.01p 800.00p 800.00p 32531
16/03/2015 805.50p 806.00p 795.00p 804.50p 40039
13/03/2015 794.50p 805.24p 794.50p 796.00p 21445
12/03/2015 800.00p 804.49p 798.00p 798.50p 34370
11/03/2015 800.50p 802.00p 795.25p 797.00p 34768
10/03/2015 818.50p 818.50p 795.00p 795.00p 41879
09/03/2015 815.00p 818.19p 806.00p 806.00p 21682
06/03/2015 809.50p 816.50p 808.00p 808.00p 38757
05/03/2015 820.50p 820.50p 810.00p 811.00p 28705
04/03/2015 813.00p 816.92p 808.00p 810.00p 32930
03/03/2015 815.00p 818.50p 810.00p 810.00p 24393
02/03/2015 818.00p 819.95p 811.50p 812.50p 36269
27/02/2015 808.50p 820.50p 808.50p 812.00p 16592
26/02/2015 812.00p 818.00p 812.00p 813.00p 24182
25/02/2015 817.50p 817.50p 811.00p 815.00p 24666
24/02/2015 806.50p 817.50p 805.50p 814.25p 23555
23/02/2015 812.00p 816.95p 805.50p 806.50p 27788
20/02/2015 815.50p 816.00p 807.50p 816.00p 22289
19/02/2015 816.00p 816.00p 808.59p 816.00p 14067
18/02/2015 807.50p 815.81p 806.00p 808.00p 40676
17/02/2015 806.50p 811.50p 806.50p 807.00p 23474
16/02/2015 816.00p 816.00p 807.50p 815.50p 27628
13/02/2015 808.00p 815.50p 808.00p 810.00p 18980
12/02/2015 810.00p 815.10p 807.50p 807.50p 20436
11/02/2015 818.00p 821.85p 811.00p 816.00p 18325
10/02/2015 823.50p 824.00p 813.00p 817.50p 20315
09/02/2015 814.00p 821.52p 813.00p 813.00p 18403
06/02/2015 822.50p 822.50p 814.50p 821.00p 38748
05/02/2015 812.50p 819.30p 812.00p 815.00p 9137
04/02/2015 817.50p 825.05p 815.00p 818.50p 40763
03/02/2015 820.00p 825.00p 813.00p 821.25p 40515
02/02/2015 813.00p 821.50p 812.00p 814.00p 23821
30/01/2015 819.00p 825.00p 814.50p 823.00p 68015
29/01/2015 806.00p 816.20p 801.00p 813.50p 41269
28/01/2015 804.50p 809.00p 802.00p 809.00p 26803
27/01/2015 798.50p 809.75p 798.50p 805.00p 73588
26/01/2015 807.50p 808.27p 798.09p 808.00p 24244
23/01/2015 808.00p 808.55p 801.87p 808.00p 19481
22/01/2015 807.00p 809.03p 801.63p 808.50p 23540
21/01/2015 802.00p 810.00p 800.04p 805.50p 36674
20/01/2015 804.00p 808.50p 798.16p 808.50p 30324
19/01/2015 794.50p 805.00p 787.00p 805.00p 25852
16/01/2015 788.50p 794.27p 786.00p 787.50p 27149
15/01/2015 791.50p 795.00p 783.50p 788.00p 25061
14/01/2015 786.12p 790.00p 781.25p 783.75p 17688
13/01/2015 791.50p 798.62p 788.00p 790.00p 18568
12/01/2015 800.50p 800.50p 788.00p 791.00p 41277
09/01/2015 791.84p 797.17p 791.50p 793.00p 18453
08/01/2015 779.00p 801.00p 779.00p 800.50p 41596
07/01/2015 777.00p 784.42p 774.84p 778.25p 15311
06/01/2015 779.00p 783.00p 772.74p 779.50p 20552
05/01/2015 774.00p 778.00p 767.16p 778.00p 29986
02/01/2015 771.50p 775.00p 764.50p 775.00p 5981
31/12/2014 772.00p 773.00p 767.12p 769.00p 4308
30/12/2014 765.00p 773.49p 765.00p 773.00p 14667
29/12/2014 772.50p 774.00p 767.38p 774.00p 11798
24/12/2014 768.50p 774.00p 766.10p 774.00p 17251
23/12/2014 768.00p 769.00p 760.00p 767.00p 21166
22/12/2014 760.00p 765.04p 753.00p 763.00p 35422
19/12/2014 754.50p 759.50p 752.16p 756.00p 18055
18/12/2014 745.50p 754.19p 745.00p 748.00p 29320
17/12/2014 741.00p 751.49p 740.50p 740.50p 34547
16/12/2014 751.00p 751.00p 741.00p 741.00p 15456
15/12/2014 753.50p 753.50p 740.50p 740.50p 22326
12/12/2014 753.00p 757.50p 751.00p 751.00p 32608
11/12/2014 755.00p 763.49p 755.00p 762.00p 18870

*Close Price adjusted for both dividends and splits