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
15/05/2013 637.00p 649.00p 637.00p 649.00p 35674
14/05/2013 632.00p 644.99p 632.00p 640.00p 85015
13/05/2013 639.99p 641.30p 631.45p 637.00p 41982
10/05/2013 635.00p 640.00p 631.01p 640.00p 68142
09/05/2013 634.00p 636.00p 628.51p 632.75p 43076
08/05/2013 634.00p 634.00p 624.00p 629.00p 37203
07/05/2013 632.00p 632.99p 624.00p 624.00p 28625
03/05/2013 622.00p 632.00p 621.00p 622.50p 33004
02/05/2013 628.00p 630.00p 622.00p 630.00p 9555
01/05/2013 624.50p 630.00p 622.00p 630.00p 26166
30/04/2013 630.00p 630.00p 623.11p 626.00p 73169
29/04/2013 624.00p 631.00p 624.00p 627.00p 30069
26/04/2013 630.00p 630.00p 626.50p 626.75p 27958
25/04/2013 630.00p 630.00p 626.75p 626.75p 22723
24/04/2013 630.00p 630.00p 625.92p 628.00p 11102
23/04/2013 631.00p 631.00p 624.64p 626.75p 12209
22/04/2013 625.50p 630.00p 622.00p 625.00p 19798
19/04/2013 627.00p 630.00p 619.01p 624.00p 19947
18/04/2013 620.00p 626.50p 619.00p 623.00p 39401
17/04/2013 620.00p 628.50p 619.50p 625.00p 33638
16/04/2013 621.00p 628.82p 619.50p 622.25p 23970
15/04/2013 625.00p 632.00p 621.00p 623.00p 14454
12/04/2013 631.00p 631.99p 621.00p 623.00p 26037
11/04/2013 625.00p 631.00p 620.00p 631.00p 34919
10/04/2013 620.00p 624.50p 614.60p 623.50p 36930
09/04/2013 613.00p 621.00p 613.00p 621.00p 43411
08/04/2013 614.00p 620.00p 613.26p 613.50p 50812
05/04/2013 621.00p 622.75p 614.00p 617.00p 33474
04/04/2013 621.50p 629.10p 621.45p 622.75p 60938
03/04/2013 621.00p 629.10p 621.00p 624.75p 44671
02/04/2013 628.00p 630.85p 620.51p 625.50p 56902
28/03/2013 628.50p 628.50p 620.00p 626.00p 38829
27/03/2013 626.00p 630.00p 620.65p 625.75p 41133
26/03/2013 630.00p 630.30p 624.00p 624.00p 25369
25/03/2013 629.00p 633.00p 622.00p 624.00p 41314
22/03/2013 625.00p 630.50p 620.00p 629.00p 31489
21/03/2013 630.00p 635.99p 625.00p 625.00p 52835
20/03/2013 632.00p 637.50p 630.00p 632.50p 36491
19/03/2013 630.00p 637.99p 630.00p 633.00p 23926
18/03/2013 630.00p 638.00p 630.00p 638.00p 54559
15/03/2013 637.60p 642.49p 637.00p 640.00p 54457
14/03/2013 643.00p 643.00p 635.00p 641.50p 29740
13/03/2013 637.00p 647.79p 635.00p 635.00p 29286
12/03/2013 648.00p 648.00p 640.00p 640.00p 34319
11/03/2013 635.00p 647.00p 634.50p 647.00p 53587
08/03/2013 634.00p 639.99p 634.00p 637.00p 66732
07/03/2013 640.00p 643.50p 635.01p 637.50p 37350
06/03/2013 635.50p 644.00p 635.00p 638.50p 36509
05/03/2013 642.99p 643.00p 641.00p 643.00p 26783
04/03/2013 635.00p 641.00p 629.01p 641.00p 48548
01/03/2013 632.00p 637.00p 625.00p 630.50p 21345
28/02/2013 628.00p 629.99p 623.55p 626.50p 47137
27/02/2013 622.00p 626.00p 614.50p 626.00p 22438
26/02/2013 615.00p 622.00p 614.00p 617.75p 36330
25/02/2013 626.00p 628.00p 619.75p 622.00p 35185
22/02/2013 620.75p 623.00p 614.00p 616.50p 19524
21/02/2013 619.00p 625.00p 614.00p 614.00p 24714
20/02/2013 618.00p 628.00p 614.50p 623.50p 40271
19/02/2013 615.00p 617.27p 606.00p 614.50p 8753
18/02/2013 615.00p 615.00p 609.00p 611.00p 11886
15/02/2013 607.10p 614.25p 607.10p 611.25p 15491
14/02/2013 614.99p 614.99p 606.85p 610.00p 21869
13/02/2013 608.00p 613.00p 599.50p 613.00p 29994
12/02/2013 603.00p 606.00p 596.01p 606.00p 17495
11/02/2013 595.00p 603.00p 594.00p 603.00p 40206
08/02/2013 595.00p 601.00p 595.00p 601.00p 18401
07/02/2013 595.00p 602.00p 595.00p 600.00p 36456
06/02/2013 603.00p 603.00p 597.00p 600.00p 24399
05/02/2013 602.00p 602.00p 594.00p 599.25p 19757
04/02/2013 602.00p 602.00p 592.75p 594.00p 30864
01/02/2013 595.50p 599.00p 593.15p 597.75p 28569
31/01/2013 595.00p 602.99p 593.32p 594.75p 44546
30/01/2013 596.50p 604.99p 596.50p 599.50p 38221
29/01/2013 598.00p 605.50p 598.00p 603.00p 63686
28/01/2013 600.00p 604.00p 595.50p 599.50p 41445
25/01/2013 603.00p 603.00p 595.50p 598.50p 29855
24/01/2013 593.00p 600.50p 589.00p 597.25p 47032
23/01/2013 592.00p 595.00p 586.00p 592.50p 46934
22/01/2013 590.00p 591.00p 582.50p 589.00p 48507
21/01/2013 584.00p 585.00p 581.00p 582.50p 35435
18/01/2013 580.00p 585.49p 579.00p 581.50p 43260
17/01/2013 585.00p 585.00p 579.00p 581.50p 23185
16/01/2013 583.00p 586.27p 578.60p 581.00p 49336
15/01/2013 583.00p 587.99p 583.00p 585.50p 36941
14/01/2013 587.00p 591.73p 582.51p 585.50p 32957
11/01/2013 588.50p 595.00p 587.98p 590.00p 95139
10/01/2013 590.00p 594.49p 588.34p 592.50p 37222
09/01/2013 584.00p 594.99p 580.51p 591.50p 77195
08/01/2013 581.00p 585.00p 577.20p 581.50p 61400
07/01/2013 571.00p 581.99p 571.00p 578.50p 31704
04/01/2013 566.00p 578.50p 565.00p 578.50p 49170
03/01/2013 557.00p 566.00p 557.00p 566.00p 34988
02/01/2013 553.00p 565.00p 550.99p 563.50p 87438
31/12/2012 547.00p 548.00p 544.96p 545.50p 8262
28/12/2012 548.00p 548.00p 544.96p 545.25p 11692
27/12/2012 547.50p 548.00p 543.00p 545.25p 20660
24/12/2012 541.00p 546.89p 539.50p 542.75p 21577
21/12/2012 547.50p 547.50p 542.50p 547.50p 17828
20/12/2012 545.00p 547.08p 540.96p 542.00p 64583
19/12/2012 544.00p 545.00p 540.10p 545.00p 30399
18/12/2012 543.50p 544.00p 538.50p 542.00p 25425
17/12/2012 543.50p 543.50p 540.00p 540.00p 27509
14/12/2012 540.00p 543.15p 538.00p 540.75p 15294
13/12/2012 543.50p 543.50p 540.00p 540.00p 26316
12/12/2012 539.00p 543.49p 538.85p 541.25p 20233
11/12/2012 542.44p 543.50p 539.00p 540.75p 31591
10/12/2012 543.00p 543.50p 539.75p 543.50p 26954
07/12/2012 535.00p 542.50p 535.00p 540.75p 29972
06/12/2012 540.00p 542.70p 537.87p 538.50p 16356
05/12/2012 541.88p 542.99p 537.42p 538.50p 15532
04/12/2012 541.94p 542.99p 534.76p 538.75p 9451
03/12/2012 535.00p 543.18p 535.00p 538.50p 67904
30/11/2012 537.00p 541.99p 536.50p 538.50p 17519
29/11/2012 539.00p 541.50p 535.25p 539.00p 42957
28/11/2012 536.00p 538.60p 532.50p 535.75p 23778
27/11/2012 538.99p 540.00p 534.38p 536.25p 21622
26/11/2012 538.25p 540.00p 534.75p 535.25p 40210
23/11/2012 540.00p 540.00p 533.01p 536.50p 15616
22/11/2012 539.00p 539.99p 533.00p 535.00p 28219
21/11/2012 534.29p 540.00p 532.00p 540.00p 10681
20/11/2012 532.00p 540.00p 532.00p 540.00p 20685
19/11/2012 535.00p 539.50p 530.20p 539.50p 14317
16/11/2012 536.00p 540.00p 527.00p 534.50p 90501
15/11/2012 532.00p 537.50p 530.00p 537.00p 28961
14/11/2012 541.50p 542.00p 536.00p 537.50p 22954
13/11/2012 542.00p 542.00p 538.79p 539.25p 12409
12/11/2012 542.50p 543.99p 537.50p 542.50p 20863
09/11/2012 539.00p 544.00p 538.51p 541.75p 29944
08/11/2012 542.00p 545.00p 535.00p 541.50p 63462
07/11/2012 540.00p 542.90p 534.00p 536.50p 26180
06/11/2012 535.00p 544.00p 533.60p 542.75p 38737
05/11/2012 535.50p 537.50p 534.50p 536.00p 21799
02/11/2012 531.50p 537.50p 531.50p 535.75p 32899
01/11/2012 527.00p 533.50p 527.00p 533.50p 18331
31/10/2012 530.00p 530.12p 527.00p 529.00p 28782
30/10/2012 530.00p 530.00p 525.50p 528.00p 12560
29/10/2012 530.00p 530.00p 524.54p 525.25p 17228
26/10/2012 525.00p 530.00p 524.00p 528.00p 48635
25/10/2012 526.20p 530.18p 525.60p 529.00p 30099
24/10/2012 529.00p 532.00p 523.70p 527.00p 18094
23/10/2012 526.00p 531.32p 524.25p 524.25p 24379
22/10/2012 525.00p 531.06p 525.00p 527.00p 38050
19/10/2012 528.00p 533.00p 527.73p 529.00p 40215
18/10/2012 529.50p 530.00p 526.63p 529.50p 61271
17/10/2012 528.00p 529.62p 525.95p 527.50p 17880
16/10/2012 529.23p 529.33p 525.26p 527.00p 25726
15/10/2012 531.57p 532.50p 525.00p 525.00p 41505
12/10/2012 532.50p 532.50p 526.50p 528.75p 12892
11/10/2012 530.00p 532.00p 526.71p 528.75p 43629
10/10/2012 531.00p 532.00p 524.71p 529.50p 31768
09/10/2012 530.99p 531.00p 524.20p 526.75p 15784
08/10/2012 530.00p 530.33p 523.41p 530.00p 19462
05/10/2012 525.00p 531.00p 523.24p 531.00p 34652
04/10/2012 523.50p 523.50p 518.01p 521.50p 18901
03/10/2012 518.00p 522.00p 513.50p 522.00p 443722
02/10/2012 511.50p 519.89p 511.50p 519.50p 23762
01/10/2012 519.00p 519.89p 511.51p 515.75p 16942
28/09/2012 517.00p 517.00p 512.71p 514.00p 8974
27/09/2012 515.00p 517.20p 511.50p 513.25p 25089
26/09/2012 518.00p 519.00p 511.00p 518.00p 12995
25/09/2012 518.00p 518.00p 513.12p 518.00p 12350
24/09/2012 511.90p 517.89p 511.50p 513.50p 14091
21/09/2012 513.50p 520.00p 511.66p 518.00p 100242
20/09/2012 518.60p 518.84p 511.06p 515.00p 20881
19/09/2012 514.00p 522.10p 514.00p 517.25p 20393
18/09/2012 517.50p 522.00p 514.00p 522.00p 29533
17/09/2012 519.50p 521.00p 512.93p 521.00p 26330
14/09/2012 511.50p 520.00p 511.50p 520.00p 46621
13/09/2012 512.00p 514.50p 508.00p 514.50p 18063
12/09/2012 508.00p 514.99p 507.00p 512.00p 23936
11/09/2012 513.00p 515.20p 508.01p 514.00p 27800
10/09/2012 509.00p 515.63p 509.00p 515.00p 100780
07/09/2012 515.00p 515.00p 507.00p 512.50p 9478
06/09/2012 501.00p 512.00p 495.01p 510.00p 31817
05/09/2012 495.00p 501.99p 495.00p 497.50p 13071
04/09/2012 497.80p 500.00p 495.00p 500.00p 15084
03/09/2012 500.00p 502.00p 490.50p 502.00p 13368
31/08/2012 488.00p 498.00p 488.00p 498.00p 11280
30/08/2012 494.00p 494.71p 488.91p 491.00p 16532
29/08/2012 490.42p 498.00p 489.91p 498.00p 15982
28/08/2012 489.91p 497.99p 489.91p 493.50p 18272
24/08/2012 496.10p 496.99p 488.91p 493.00p 16258
23/08/2012 497.10p 497.99p 488.91p 492.50p 11159
22/08/2012 492.70p 497.99p 490.41p 497.00p 11391
21/08/2012 501.10p 501.99p 493.91p 496.50p 14773
20/08/2012 493.00p 501.99p 493.00p 493.00p 10638
17/08/2012 498.00p 501.40p 495.10p 496.50p 6842
16/08/2012 502.00p 502.00p 494.00p 496.50p 24002
15/08/2012 497.10p 500.00p 495.86p 500.00p 12030
14/08/2012 503.00p 503.00p 498.80p 502.00p 103348
13/08/2012 499.00p 502.50p 497.40p 498.00p 30339
10/08/2012 493.00p 499.50p 489.51p 497.50p 15461
09/08/2012 490.00p 493.00p 485.50p 490.50p 17995
08/08/2012 484.00p 488.00p 482.10p 486.00p 21421
07/08/2012 488.00p 488.00p 480.00p 480.00p 12817
06/08/2012 486.00p 487.50p 482.25p 487.50p 17492
03/08/2012 486.00p 486.00p 480.01p 485.00p 23024
02/08/2012 480.01p 484.85p 480.01p 482.00p 7249
01/08/2012 486.00p 486.00p 480.01p 482.00p 11505
31/07/2012 485.99p 485.99p 480.01p 482.75p 8495

*Close Price adjusted for both dividends and splits