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
26/02/2014 899.00p 904.50p 894.75p 902.00p 53182
25/02/2014 893.50p 900.00p 891.01p 900.00p 123902
24/02/2014 896.00p 896.00p 889.69p 896.00p 46512
21/02/2014 897.50p 898.00p 891.75p 892.00p 28379
20/02/2014 892.00p 894.99p 885.00p 892.50p 61809
19/02/2014 895.00p 901.89p 894.00p 901.00p 95822
18/02/2014 906.50p 906.50p 896.63p 904.00p 190528
17/02/2014 906.00p 906.50p 902.35p 906.00p 64986
14/02/2014 905.50p 908.00p 903.30p 906.50p 169194
13/02/2014 907.50p 912.30p 904.69p 907.50p 137649
12/02/2014 906.00p 910.50p 904.01p 908.00p 80181
11/02/2014 908.00p 911.00p 901.61p 910.50p 221352
10/02/2014 909.00p 910.00p 902.46p 906.00p 91633
07/02/2014 907.00p 908.00p 900.00p 904.50p 44113
06/02/2014 909.50p 910.00p 900.51p 908.00p 109460
05/02/2014 900.50p 909.19p 895.00p 904.50p 59815
04/02/2014 910.50p 921.50p 902.00p 902.00p 116435
03/02/2014 911.00p 926.50p 910.50p 921.50p 44329
31/01/2014 926.00p 928.00p 910.50p 910.50p 82988
30/01/2014 925.00p 926.00p 918.50p 923.00p 58376
29/01/2014 909.50p 928.55p 900.00p 925.00p 141113
28/01/2014 880.00p 905.09p 873.00p 900.00p 93765
27/01/2014 904.50p 904.50p 869.50p 872.00p 147866
24/01/2014 928.00p 928.92p 899.75p 900.00p 115630
23/01/2014 926.50p 932.70p 921.00p 928.00p 113590
22/01/2014 929.50p 933.00p 926.45p 932.50p 47294
21/01/2014 926.50p 936.50p 924.99p 926.25p 161939
20/01/2014 931.00p 937.30p 927.00p 927.00p 54501
17/01/2014 937.50p 938.30p 931.50p 935.00p 52074
16/01/2014 937.50p 938.99p 932.00p 932.00p 65816
15/01/2014 930.00p 937.50p 928.00p 937.50p 152322
14/01/2014 916.50p 928.99p 910.95p 928.00p 57855
13/01/2014 902.50p 928.00p 900.10p 928.00p 76866
10/01/2014 900.00p 905.75p 896.00p 901.00p 119360
09/01/2014 915.50p 915.50p 900.00p 900.00p 125899
08/01/2014 917.50p 917.50p 906.00p 908.00p 55358
07/01/2014 920.00p 924.13p 907.51p 908.75p 124961
06/01/2014 921.50p 925.95p 915.00p 915.00p 58638
03/01/2014 928.00p 928.37p 915.50p 924.00p 77160
02/01/2014 924.00p 929.50p 915.50p 928.00p 61610
31/12/2013 920.00p 923.56p 915.50p 915.50p 32615
30/12/2013 916.00p 920.00p 912.08p 920.00p 65870
27/12/2013 880.00p 916.92p 880.00p 915.00p 73003
24/12/2013 882.00p 889.00p 876.50p 889.00p 66070
23/12/2013 877.00p 881.94p 875.00p 881.00p 143576
20/12/2013 870.50p 877.50p 865.67p 875.00p 94851
19/12/2013 853.50p 870.46p 853.50p 866.50p 92685
18/12/2013 851.00p 859.00p 844.00p 859.00p 40502
17/12/2013 844.50p 854.50p 837.00p 844.00p 51107
16/12/2013 836.50p 844.50p 833.58p 838.00p 50102
13/12/2013 846.50p 847.00p 840.00p 844.50p 80811
12/12/2013 842.00p 849.39p 840.50p 840.50p 106866
11/12/2013 844.00p 849.17p 844.00p 844.00p 44495
10/12/2013 835.00p 852.00p 835.00p 844.00p 48913
09/12/2013 837.50p 844.50p 835.00p 844.50p 52141
06/12/2013 837.50p 839.39p 823.83p 835.00p 130751
05/12/2013 840.50p 840.50p 830.00p 830.00p 30498
04/12/2013 839.50p 840.00p 831.00p 831.00p 135230
03/12/2013 853.50p 853.50p 831.00p 831.00p 233444
02/12/2013 836.50p 852.00p 831.01p 846.00p 154985
29/11/2013 830.00p 838.00p 826.00p 838.00p 43194
28/11/2013 829.00p 831.00p 826.00p 826.00p 105135
27/11/2013 830.00p 832.70p 825.50p 826.00p 37686
26/11/2013 829.50p 833.00p 823.00p 829.50p 52930
25/11/2013 824.50p 830.12p 818.00p 830.00p 43660
22/11/2013 811.50p 818.00p 811.50p 818.00p 39006
21/11/2013 810.50p 819.50p 810.00p 814.00p 36155
20/11/2013 812.00p 818.60p 810.00p 810.00p 25932
19/11/2013 820.00p 826.00p 810.00p 811.00p 29507
18/11/2013 826.00p 826.00p 821.50p 826.00p 16202
15/11/2013 819.50p 826.00p 814.00p 826.00p 37963
14/11/2013 818.00p 823.99p 811.00p 818.00p 53678
13/11/2013 816.00p 821.39p 810.50p 811.00p 32190
12/11/2013 817.50p 823.35p 811.50p 817.50p 39649
11/11/2013 829.00p 830.28p 817.00p 817.00p 63218
08/11/2013 824.95p 829.00p 822.30p 823.25p 21328
07/11/2013 832.50p 832.99p 824.25p 830.00p 41144
06/11/2013 825.50p 834.00p 820.00p 831.00p 54357
05/11/2013 820.00p 825.00p 811.50p 824.00p 45698
04/11/2013 810.50p 819.39p 810.00p 812.00p 32377
01/11/2013 810.50p 816.45p 810.00p 810.00p 27102
31/10/2013 815.50p 816.00p 810.50p 816.00p 16477
30/10/2013 817.50p 819.41p 811.43p 819.00p 39477
29/10/2013 808.00p 823.50p 805.00p 823.50p 83865
28/10/2013 810.00p 814.00p 802.50p 802.50p 48377
25/10/2013 814.00p 814.00p 803.91p 806.00p 26331
24/10/2013 811.00p 813.50p 806.50p 810.00p 52848
23/10/2013 810.00p 813.00p 808.20p 813.00p 36273
22/10/2013 809.50p 813.00p 807.00p 813.00p 30202
21/10/2013 800.00p 810.50p 800.00p 810.50p 73776
18/10/2013 801.00p 804.00p 798.93p 803.00p 41467
17/10/2013 801.00p 807.37p 798.00p 804.00p 48385
16/10/2013 811.00p 814.44p 798.50p 800.00p 97236
15/10/2013 812.00p 814.50p 804.01p 814.50p 75215
14/10/2013 800.00p 810.00p 795.50p 810.00p 40001
11/10/2013 778.00p 805.00p 772.00p 800.00p 89513
10/10/2013 762.00p 774.50p 762.00p 772.00p 49886
09/10/2013 767.50p 776.40p 762.00p 762.00p 37387
08/10/2013 776.50p 777.00p 767.00p 767.00p 22975
07/10/2013 765.50p 776.50p 765.50p 776.50p 17392
04/10/2013 766.50p 777.00p 765.50p 765.50p 11479
03/10/2013 782.00p 782.00p 767.00p 767.00p 58748
02/10/2013 778.00p 782.00p 777.88p 778.50p 30669
01/10/2013 763.50p 779.00p 763.50p 768.50p 32211
30/09/2013 779.50p 780.00p 764.00p 764.00p 53030
27/09/2013 782.00p 784.00p 771.00p 771.00p 33790
26/09/2013 784.00p 784.50p 775.00p 775.00p 23466
25/09/2013 788.00p 788.12p 779.00p 786.00p 23879
24/09/2013 783.00p 787.00p 779.00p 787.00p 16634
23/09/2013 779.00p 783.50p 779.00p 779.00p 30799
20/09/2013 783.00p 785.00p 775.00p 785.00p 25498
19/09/2013 783.00p 783.00p 775.00p 775.00p 24803
18/09/2013 766.00p 777.00p 766.00p 766.00p 9229
17/09/2013 774.00p 777.00p 768.60p 773.50p 32614
16/09/2013 776.00p 777.00p 764.00p 777.00p 24185
13/09/2013 769.50p 775.00p 762.11p 763.00p 18381
12/09/2013 768.00p 774.99p 763.00p 763.50p 38445
11/09/2013 765.00p 774.49p 764.80p 767.50p 17931
10/09/2013 755.00p 772.00p 741.00p 772.00p 51422
09/09/2013 745.00p 748.42p 739.81p 745.00p 32157
06/09/2013 745.00p 745.53p 732.00p 742.50p 41653
05/09/2013 738.00p 744.99p 732.00p 732.00p 28667
04/09/2013 733.00p 743.00p 732.61p 741.50p 51559
03/09/2013 741.00p 743.00p 733.00p 743.00p 24758
02/09/2013 741.00p 741.00p 738.00p 741.00p 18523
30/08/2013 735.00p 738.00p 730.00p 738.00p 31670
29/08/2013 745.00p 748.99p 735.00p 735.00p 43266
28/08/2013 738.00p 747.00p 738.00p 738.00p 14792
27/08/2013 738.00p 750.00p 738.00p 747.00p 27671
23/08/2013 738.00p 749.39p 734.63p 744.00p 29065
22/08/2013 736.00p 742.50p 730.11p 742.50p 24221
21/08/2013 738.00p 741.89p 734.61p 738.00p 25038
20/08/2013 745.00p 750.50p 735.50p 738.00p 63797
19/08/2013 752.00p 754.99p 747.00p 750.50p 36746
16/08/2013 752.00p 755.01p 742.50p 754.00p 40868
15/08/2013 764.00p 769.00p 742.50p 742.50p 81137
14/08/2013 752.00p 774.00p 743.75p 767.25p 57643
13/08/2013 742.50p 749.49p 734.75p 743.75p 29378
12/08/2013 730.00p 739.89p 726.91p 734.75p 32254
09/08/2013 731.00p 734.99p 722.00p 731.00p 32477
08/08/2013 705.00p 730.50p 705.00p 722.00p 52265
07/08/2013 722.00p 722.00p 707.00p 708.75p 47335
06/08/2013 725.50p 726.75p 714.00p 714.00p 49284
05/08/2013 710.00p 730.50p 703.00p 724.50p 58955
02/08/2013 700.00p 709.99p 700.00p 703.00p 49575
01/08/2013 695.00p 707.99p 695.00p 703.00p 12072
31/07/2013 693.00p 700.00p 687.11p 695.25p 30859
30/07/2013 679.00p 693.00p 679.00p 693.00p 30719
29/07/2013 683.50p 688.00p 681.40p 688.00p 17607
26/07/2013 685.00p 685.75p 678.00p 682.75p 30327
25/07/2013 676.00p 684.99p 676.00p 683.00p 13431
24/07/2013 684.79p 684.89p 676.00p 676.00p 12307
23/07/2013 684.00p 684.89p 675.00p 675.00p 21519
22/07/2013 684.00p 684.00p 674.21p 679.00p 22002
19/07/2013 683.20p 684.00p 675.00p 679.00p 12270
18/07/2013 676.00p 684.00p 674.00p 684.00p 19090
17/07/2013 678.00p 685.00p 676.00p 676.00p 31244
16/07/2013 682.00p 685.00p 676.00p 676.00p 14781
15/07/2013 684.00p 684.00p 680.00p 682.00p 20127
12/07/2013 682.65p 683.50p 675.50p 679.00p 26349
11/07/2013 677.00p 683.15p 674.00p 675.50p 12524
10/07/2013 667.00p 675.00p 667.00p 674.00p 47589
09/07/2013 662.00p 670.00p 660.00p 670.00p 16741
08/07/2013 662.00p 668.00p 655.00p 660.00p 12079
05/07/2013 645.00p 658.00p 641.11p 655.00p 24465
04/07/2013 644.00p 644.99p 635.61p 641.50p 24189
03/07/2013 640.00p 640.00p 630.00p 630.00p 15083
02/07/2013 637.00p 646.00p 635.00p 639.75p 54069
01/07/2013 641.00p 643.00p 636.00p 640.00p 22706
28/06/2013 640.00p 640.99p 622.11p 639.00p 36700
27/06/2013 633.00p 640.00p 625.50p 640.00p 18538
26/06/2013 630.00p 630.00p 621.00p 627.25p 12667
25/06/2013 625.00p 629.45p 621.21p 626.00p 25278
24/06/2013 628.00p 630.20p 621.00p 622.00p 44064
21/06/2013 634.00p 640.99p 621.00p 621.00p 77755
20/06/2013 631.00p 635.00p 629.00p 630.00p 21233
19/06/2013 639.00p 640.00p 632.00p 635.00p 20417
18/06/2013 626.50p 637.00p 626.50p 632.50p 14852
17/06/2013 631.00p 634.99p 625.00p 626.00p 22874
14/06/2013 628.00p 631.00p 618.00p 621.00p 21621
13/06/2013 630.00p 639.20p 617.00p 618.00p 67337
12/06/2013 642.00p 647.00p 638.00p 638.00p 26588
11/06/2013 652.00p 652.00p 641.00p 641.00p 25782
10/06/2013 648.00p 651.99p 638.00p 649.00p 31671
07/06/2013 640.00p 646.10p 638.00p 638.00p 24647
06/06/2013 648.00p 648.00p 638.00p 638.00p 12339
05/06/2013 650.00p 654.95p 640.00p 640.00p 37424
04/06/2013 658.00p 659.00p 650.50p 652.00p 13859
03/06/2013 659.00p 659.00p 648.00p 658.00p 24915
31/05/2013 652.00p 660.00p 650.91p 659.00p 23611
30/05/2013 660.00p 660.00p 652.00p 660.00p 24217
29/05/2013 660.00p 665.00p 654.00p 660.00p 26978
28/05/2013 660.00p 665.00p 650.00p 665.00p 34344
24/05/2013 650.00p 659.49p 650.00p 650.00p 23065
23/05/2013 663.00p 663.00p 650.90p 655.00p 41245
22/05/2013 660.00p 665.00p 651.00p 657.00p 50701
21/05/2013 658.00p 660.00p 650.80p 660.00p 44212
20/05/2013 653.00p 657.00p 646.80p 652.00p 23283
17/05/2013 652.00p 652.00p 641.51p 643.00p 23000
16/05/2013 649.00p 652.00p 640.90p 652.00p 35875

*Close Price adjusted for both dividends and splits