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
13/05/2015 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
10/12/2014 761.50p 766.00p 757.31p 766.00p 31209
09/12/2014 753.50p 759.56p 746.04p 747.00p 44546
08/12/2014 763.00p 765.00p 754.50p 765.00p 15645
05/12/2014 764.50p 765.00p 759.50p 760.00p 27580
04/12/2014 764.50p 764.94p 754.00p 754.00p 13626
03/12/2014 756.50p 764.50p 755.00p 757.00p 29465
02/12/2014 759.00p 763.60p 756.00p 759.00p 35207
01/12/2014 758.50p 765.30p 755.00p 755.00p 20188
28/11/2014 765.00p 765.14p 760.00p 765.00p 24155
27/11/2014 768.50p 773.40p 760.00p 760.00p 21401
26/11/2014 767.00p 775.00p 766.09p 775.00p 16873
25/11/2014 770.00p 774.42p 765.00p 765.00p 30195
24/11/2014 782.00p 782.00p 770.30p 772.00p 32383
21/11/2014 783.50p 784.00p 773.00p 784.00p 29533
20/11/2014 784.50p 784.50p 772.50p 777.50p 15629
19/11/2014 780.00p 785.00p 771.00p 771.00p 38419
18/11/2014 785.50p 789.00p 773.00p 779.00p 60417
17/11/2014 796.00p 796.00p 782.00p 787.00p 20398
14/11/2014 799.50p 799.50p 785.00p 791.00p 26555
13/11/2014 800.00p 800.00p 790.00p 792.00p 25135
12/11/2014 804.50p 808.50p 787.50p 787.50p 40862
11/11/2014 807.50p 809.00p 804.00p 809.00p 25508
10/11/2014 802.50p 807.70p 794.46p 802.00p 37085
07/11/2014 798.00p 801.50p 791.00p 795.00p 20757
06/11/2014 795.00p 798.00p 787.75p 798.00p 31537
05/11/2014 781.00p 801.50p 780.50p 798.00p 66144
04/11/2014 780.00p 789.41p 780.00p 784.50p 18500
03/11/2014 784.00p 790.00p 784.00p 790.00p 29375
31/10/2014 776.00p 782.40p 769.81p 781.50p 23910
30/10/2014 766.50p 772.00p 762.00p 762.00p 25518
29/10/2014 766.00p 773.42p 761.50p 763.50p 42584
28/10/2014 768.00p 772.13p 762.00p 762.00p 27383
27/10/2014 762.50p 769.00p 762.50p 769.00p 27027
24/10/2014 760.00p 764.00p 760.00p 760.00p 158973
23/10/2014 756.50p 763.60p 755.00p 755.00p 13689
22/10/2014 761.00p 765.90p 757.12p 762.50p 22980
21/10/2014 748.00p 755.00p 745.50p 755.00p 42932
20/10/2014 745.00p 751.00p 737.16p 751.00p 34274
17/10/2014 709.50p 740.00p 704.13p 740.00p 69912
16/10/2014 698.00p 713.89p 697.00p 709.50p 36417
15/10/2014 719.00p 727.00p 700.00p 708.00p 54748
14/10/2014 726.50p 726.50p 714.87p 725.00p 30439
13/10/2014 728.50p 730.37p 720.00p 721.00p 45660
10/10/2014 756.50p 756.50p 730.00p 731.50p 75995
09/10/2014 764.00p 764.00p 755.37p 759.00p 46251
08/10/2014 758.00p 762.50p 756.00p 756.00p 14884
07/10/2014 766.50p 768.49p 760.98p 764.00p 25957
06/10/2014 773.50p 773.50p 763.86p 772.00p 79574
03/10/2014 757.00p 766.45p 753.00p 761.00p 40013
02/10/2014 768.50p 772.45p 747.00p 747.00p 46492
01/10/2014 782.50p 783.00p 768.00p 768.50p 36216
30/09/2014 780.00p 784.00p 780.00p 781.00p 31678
29/09/2014 783.00p 786.56p 778.00p 781.75p 25445
26/09/2014 784.00p 784.33p 780.57p 784.00p 15892
25/09/2014 785.50p 786.50p 779.90p 782.00p 28773
24/09/2014 782.50p 784.61p 778.36p 783.00p 81150
23/09/2014 779.00p 784.50p 776.00p 778.00p 14248
22/09/2014 788.00p 788.00p 780.38p 782.00p 50925
19/09/2014 781.00p 794.60p 781.00p 790.00p 71007
18/09/2014 773.50p 777.42p 771.30p 773.00p 29379
17/09/2014 766.50p 772.00p 764.00p 768.00p 36109
16/09/2014 766.50p 766.50p 760.50p 761.50p 38054
15/09/2014 773.50p 774.00p 764.43p 767.50p 41343
12/09/2014 773.00p 775.00p 766.50p 775.00p 21379
11/09/2014 776.00p 777.50p 765.00p 768.00p 47442
10/09/2014 770.00p 776.70p 765.00p 765.00p 32957
09/09/2014 772.00p 778.67p 771.50p 771.50p 19513
08/09/2014 790.00p 790.00p 770.00p 770.00p 46879
05/09/2014 798.50p 798.50p 786.00p 786.00p 20053
04/09/2014 794.50p 797.95p 791.00p 791.00p 42868
03/09/2014 793.50p 795.06p 791.00p 791.00p 38141
02/09/2014 798.50p 799.10p 791.00p 793.50p 27284
01/09/2014 797.00p 799.20p 792.50p 792.50p 34357
29/08/2014 799.00p 801.20p 797.57p 800.50p 18890
28/08/2014 801.50p 801.50p 798.85p 801.00p 28555
27/08/2014 801.50p 801.50p 797.13p 801.50p 30547
26/08/2014 795.00p 804.00p 795.00p 804.00p 55105
22/08/2014 795.00p 797.50p 790.18p 793.00p 34744
21/08/2014 790.00p 795.00p 790.00p 794.00p 40329
20/08/2014 788.50p 788.50p 783.37p 788.00p 35887
19/08/2014 775.00p 789.00p 774.00p 789.00p 32867
18/08/2014 772.00p 774.00p 767.40p 774.00p 28922
15/08/2014 766.50p 770.00p 766.00p 766.00p 71677
14/08/2014 761.50p 766.00p 761.24p 766.00p 92004
13/08/2014 764.50p 766.00p 760.55p 766.00p 138596
12/08/2014 764.00p 764.00p 760.05p 764.00p 71041
11/08/2014 768.50p 768.50p 760.20p 764.00p 142334
08/08/2014 759.50p 765.15p 756.00p 764.50p 40529
07/08/2014 764.50p 777.20p 764.00p 771.00p 86658
06/08/2014 772.00p 776.95p 761.00p 764.00p 47472
05/08/2014 784.50p 784.50p 774.00p 776.00p 16333
04/08/2014 783.39p 783.39p 772.23p 779.00p 24433
01/08/2014 781.50p 787.39p 773.00p 773.00p 55022
31/07/2014 786.50p 791.24p 785.25p 786.50p 12021
30/07/2014 785.50p 791.74p 785.50p 789.25p 21899
29/07/2014 785.50p 791.90p 785.00p 785.00p 14557

*Close Price adjusted for both dividends and splits