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
30/07/2012 477.75p 484.00p 477.75p 482.50p 20222
27/07/2012 479.30p 479.99p 474.51p 478.50p 50916
26/07/2012 474.01p 479.00p 474.01p 479.00p 17810
25/07/2012 480.00p 480.00p 473.00p 473.00p 48220
24/07/2012 474.00p 479.99p 474.00p 477.00p 24469
23/07/2012 478.00p 480.50p 474.01p 476.00p 29682
20/07/2012 477.00p 483.00p 475.00p 477.00p 9396
19/07/2012 475.00p 483.00p 475.00p 479.50p 17365
18/07/2012 482.50p 483.00p 480.00p 481.50p 7053
17/07/2012 483.00p 483.00p 474.36p 478.00p 21818
16/07/2012 475.25p 480.49p 474.00p 477.00p 15915
13/07/2012 473.50p 482.25p 473.50p 477.75p 17295
12/07/2012 474.50p 484.25p 474.00p 474.00p 6203
11/07/2012 485.00p 487.75p 481.47p 485.00p 19780
10/07/2012 482.00p 486.75p 481.25p 485.00p 29593
09/07/2012 486.50p 491.00p 483.54p 491.00p 19455
06/07/2012 492.00p 494.00p 486.66p 489.25p 21710
05/07/2012 490.00p 494.00p 483.00p 489.00p 20694
04/07/2012 488.00p 489.46p 479.16p 480.00p 18601
03/07/2012 478.00p 488.00p 478.00p 478.00p 38131
02/07/2012 485.00p 488.00p 478.00p 480.00p 89095
29/06/2012 476.00p 480.00p 472.93p 478.00p 19007
28/06/2012 470.00p 473.00p 469.16p 471.00p 13902
27/06/2012 468.00p 474.42p 468.00p 470.00p 12943
26/06/2012 472.00p 474.50p 471.31p 471.75p 23134
25/06/2012 468.25p 471.74p 468.25p 470.00p 18096
22/06/2012 472.99p 472.99p 471.00p 471.88p 8626
21/06/2012 468.25p 476.00p 468.25p 472.00p 20582
20/06/2012 476.00p 477.33p 469.81p 472.13p 23834
19/06/2012 470.50p 473.08p 467.44p 471.75p 12893
18/06/2012 466.00p 473.73p 466.00p 468.75p 21178
15/06/2012 465.50p 473.99p 465.50p 468.50p 33815
14/06/2012 470.00p 472.67p 466.00p 469.75p 20615
13/06/2012 472.50p 472.99p 466.00p 466.50p 43855
12/06/2012 467.00p 473.08p 467.00p 467.00p 11911
11/06/2012 472.00p 474.88p 468.00p 474.00p 50544
08/06/2012 470.00p 470.00p 466.00p 468.00p 31494
07/06/2012 471.00p 473.00p 467.00p 473.00p 23794
06/06/2012 472.00p 473.75p 465.00p 472.00p 24930
01/06/2012 469.00p 473.06p 466.00p 467.00p 12881
31/05/2012 473.00p 473.99p 468.79p 470.50p 15554
30/05/2012 472.00p 473.00p 469.44p 473.00p 9771
29/05/2012 481.00p 483.00p 478.00p 483.00p 13745
28/05/2012 477.00p 482.99p 474.59p 476.50p 10933
25/05/2012 482.20p 482.20p 475.50p 476.50p 27590
24/05/2012 484.99p 484.99p 475.51p 478.50p 19832
23/05/2012 480.00p 487.90p 475.00p 475.00p 8759
22/05/2012 491.75p 492.39p 485.50p 488.75p 14391
21/05/2012 489.50p 489.50p 485.00p 487.25p 19525
18/05/2012 491.75p 493.05p 485.11p 487.50p 33967
17/05/2012 500.00p 503.99p 494.00p 494.00p 34583
16/05/2012 505.00p 509.90p 500.00p 500.00p 45674
15/05/2012 514.50p 518.00p 512.00p 513.50p 27023
14/05/2012 513.50p 518.50p 511.01p 513.50p 43743
11/05/2012 520.15p 521.00p 515.33p 521.00p 13781
10/05/2012 521.35p 522.00p 516.50p 522.00p 17766
09/05/2012 519.72p 520.49p 516.67p 519.25p 15782
08/05/2012 520.00p 525.49p 517.00p 517.00p 43891
04/05/2012 528.50p 529.00p 520.50p 521.50p 58442
03/05/2012 521.50p 529.00p 521.00p 529.00p 22170
02/05/2012 525.00p 525.00p 523.00p 525.00p 73277
01/05/2012 524.50p 525.00p 518.50p 523.00p 41482
30/04/2012 520.00p 523.00p 519.00p 522.00p 30523
27/04/2012 514.00p 522.50p 513.00p 520.00p 31982
26/04/2012 520.00p 520.00p 514.87p 516.00p 35833
25/04/2012 518.50p 519.50p 515.00p 517.75p 23120
24/04/2012 513.00p 515.55p 510.00p 513.00p 31638
23/04/2012 513.00p 519.99p 509.50p 509.50p 22482
20/04/2012 519.99p 519.99p 513.36p 517.50p 9310
19/04/2012 513.50p 519.00p 513.50p 515.00p 25381
18/04/2012 512.00p 518.00p 510.86p 515.00p 26280
17/04/2012 508.50p 516.00p 508.50p 513.00p 23173
16/04/2012 511.50p 515.49p 507.75p 511.00p 14473
13/04/2012 512.50p 515.49p 508.50p 508.50p 30912
12/04/2012 510.00p 515.00p 509.99p 512.75p 22232
11/04/2012 508.00p 509.49p 504.01p 505.75p 16713
10/04/2012 510.50p 513.99p 507.00p 507.00p 26519
05/04/2012 519.50p 525.00p 511.00p 512.00p 39610
04/04/2012 524.00p 524.00p 516.00p 516.00p 61537
03/04/2012 526.50p 529.46p 524.50p 526.50p 39699
02/04/2012 523.00p 527.11p 518.00p 525.50p 46685
30/03/2012 520.50p 522.00p 519.00p 522.00p 28802
29/03/2012 520.50p 528.50p 518.00p 520.00p 46597
28/03/2012 525.00p 528.49p 522.99p 524.00p 32959
27/03/2012 529.00p 531.99p 527.00p 527.00p 28166
26/03/2012 528.00p 528.00p 523.25p 526.00p 40659
23/03/2012 525.00p 527.50p 518.00p 526.00p 24166
22/03/2012 528.50p 528.51p 521.00p 525.50p 54704
21/03/2012 531.00p 534.00p 527.50p 531.50p 63232
20/03/2012 529.00p 532.00p 527.01p 531.00p 45361
19/03/2012 532.00p 536.50p 531.89p 532.00p 28565
16/03/2012 536.00p 540.49p 532.01p 536.50p 71572
15/03/2012 533.50p 538.50p 532.86p 538.50p 44728
14/03/2012 536.50p 540.50p 534.00p 534.00p 96112
13/03/2012 522.00p 538.50p 522.00p 536.00p 67233
12/03/2012 522.50p 525.00p 520.46p 525.00p 42971
09/03/2012 520.00p 523.86p 517.57p 521.00p 31433
08/03/2012 511.50p 520.00p 511.00p 516.00p 22209
07/03/2012 505.50p 513.99p 504.00p 511.50p 28723
06/03/2012 508.50p 512.49p 501.00p 504.00p 54112
05/03/2012 514.50p 515.50p 507.85p 510.75p 42889
02/03/2012 512.50p 515.00p 510.00p 512.50p 53011
01/03/2012 500.50p 511.00p 500.50p 508.50p 27621
29/02/2012 505.00p 509.87p 503.00p 503.00p 76244
28/02/2012 497.00p 503.00p 495.75p 503.00p 29420
27/02/2012 495.75p 499.00p 491.00p 497.00p 23557
24/02/2012 499.00p 500.99p 495.15p 498.50p 33459
23/02/2012 496.75p 501.49p 496.50p 499.50p 19016
22/02/2012 497.00p 499.00p 495.00p 496.12p 35262
21/02/2012 497.00p 499.99p 495.00p 498.00p 33510
20/02/2012 499.50p 500.00p 495.00p 497.88p 19037
17/02/2012 489.75p 497.49p 488.00p 494.75p 31756
16/02/2012 491.75p 492.24p 488.51p 489.87p 16650
15/02/2012 488.50p 497.68p 488.50p 494.25p 38307
14/02/2012 485.75p 492.64p 485.75p 489.50p 36897
13/02/2012 481.75p 489.64p 481.50p 487.87p 11799
10/02/2012 487.00p 487.70p 482.11p 484.50p 23722
09/02/2012 482.75p 488.00p 482.00p 488.00p 46573
08/02/2012 482.75p 488.64p 482.00p 482.00p 29512
07/02/2012 483.25p 488.00p 481.86p 488.00p 11458
06/02/2012 480.50p 486.89p 480.50p 483.75p 22762
03/02/2012 482.00p 482.38p 478.50p 481.50p 130708
02/02/2012 481.75p 482.07p 479.75p 479.75p 21836
01/02/2012 473.75p 482.92p 470.74p 476.75p 34936
31/01/2012 466.00p 473.50p 462.00p 462.00p 22917
30/01/2012 465.00p 468.25p 464.25p 467.50p 37156
27/01/2012 468.00p 470.00p 465.00p 468.00p 33713
26/01/2012 462.75p 469.85p 462.00p 467.00p 62519
25/01/2012 457.00p 461.18p 453.76p 459.25p 32770
24/01/2012 455.00p 461.00p 453.50p 456.25p 27823
23/01/2012 457.00p 459.86p 451.51p 457.25p 27183
20/01/2012 456.00p 456.24p 450.26p 454.75p 13003
19/01/2012 452.00p 455.00p 447.05p 453.13p 80542
18/01/2012 446.98p 450.15p 441.00p 448.00p 9403
17/01/2012 441.45p 449.24p 441.15p 445.00p 9690
16/01/2012 442.75p 443.75p 438.70p 442.00p 19567
13/01/2012 442.00p 444.00p 440.50p 444.00p 20195
12/01/2012 440.75p 441.60p 438.25p 440.12p 13836
11/01/2012 433.50p 442.00p 433.25p 436.00p 8644
10/01/2012 436.00p 438.00p 433.50p 435.75p 12624
09/01/2012 434.75p 435.49p 427.91p 432.50p 6342
06/01/2012 431.00p 435.49p 431.00p 432.12p 10858
05/01/2012 431.75p 432.75p 427.76p 432.75p 18242
04/01/2012 432.50p 436.75p 431.76p 432.50p 7786
03/01/2012 435.00p 435.00p 425.36p 434.75p 14547
30/12/2011 426.00p 429.50p 425.36p 427.37p 13170
29/12/2011 420.00p 425.74p 419.25p 419.25p 7154
28/12/2011 426.00p 426.00p 417.89p 423.75p 9358
23/12/2011 419.25p 425.75p 417.50p 425.75p 9346
22/12/2011 419.00p 422.25p 414.25p 417.37p 20526
21/12/2011 420.00p 425.00p 418.13p 418.13p 6967
20/12/2011 412.75p 420.00p 411.01p 420.00p 28165
19/12/2011 410.50p 418.00p 410.50p 414.75p 16954
16/12/2011 416.00p 421.74p 413.25p 414.00p 11173
15/12/2011 415.75p 418.75p 412.32p 415.75p 38297
14/12/2011 420.25p 420.25p 412.25p 416.75p 33816
13/12/2011 415.75p 423.00p 415.50p 415.75p 13193
12/12/2011 427.50p 428.25p 419.37p 419.37p 4404
09/12/2011 424.25p 428.25p 421.50p 421.50p 12504
08/12/2011 435.50p 437.75p 425.00p 425.00p 11416
07/12/2011 438.00p 438.75p 432.00p 433.62p 36971
06/12/2011 437.50p 437.50p 433.10p 435.38p 22375
05/12/2011 433.25p 440.49p 433.00p 437.50p 23124
02/12/2011 434.50p 435.50p 430.01p 433.62p 18799
01/12/2011 433.00p 433.24p 426.16p 432.00p 24431
30/11/2011 417.25p 430.74p 414.25p 424.00p 24816
29/11/2011 419.25p 421.00p 414.76p 417.75p 26623
28/11/2011 416.75p 420.90p 413.50p 420.00p 41878
25/11/2011 410.00p 415.95p 409.85p 414.38p 7260
24/11/2011 411.00p 414.90p 410.00p 413.25p 12787
23/11/2011 415.00p 416.17p 411.00p 411.00p 24996
22/11/2011 416.50p 424.25p 415.21p 417.75p 24592
21/11/2011 424.75p 424.75p 418.00p 418.00p 24114
18/11/2011 426.25p 431.13p 425.00p 427.87p 21042
17/11/2011 435.00p 439.75p 428.00p 428.00p 43415
16/11/2011 435.75p 438.64p 434.75p 435.50p 17630
15/11/2011 440.00p 441.00p 434.05p 437.00p 49529
14/11/2011 438.50p 445.00p 435.25p 436.00p 11354
11/11/2011 435.75p 438.78p 432.50p 434.00p 30429
10/11/2011 431.00p 437.75p 430.50p 432.50p 9865
09/11/2011 439.00p 445.74p 436.50p 438.50p 70614
08/11/2011 438.00p 441.00p 437.50p 439.50p 31771
07/11/2011 435.00p 438.50p 434.40p 438.25p 25021
04/11/2011 439.00p 441.15p 431.00p 436.25p 16648
03/11/2011 429.00p 437.25p 419.50p 432.12p 37884
02/11/2011 436.00p 437.00p 430.00p 430.00p 52341
01/11/2011 445.00p 447.40p 432.00p 437.50p 34286
31/10/2011 457.25p 461.49p 451.25p 452.50p 16651
28/10/2011 460.00p 461.75p 454.75p 461.75p 31835
27/10/2011 457.00p 461.00p 451.00p 457.00p 111904
26/10/2011 447.00p 452.00p 446.50p 447.50p 17963
25/10/2011 451.50p 455.00p 445.00p 445.00p 33307
24/10/2011 450.50p 453.50p 448.50p 451.63p 19910
21/10/2011 440.00p 446.50p 439.00p 445.50p 20486
20/10/2011 437.11p 442.50p 437.11p 438.25p 23381
19/10/2011 448.00p 452.00p 441.50p 445.00p 10091
18/10/2011 440.00p 444.43p 438.00p 442.88p 22841
17/10/2011 455.50p 459.00p 443.50p 446.25p 25536
14/10/2011 451.00p 454.64p 448.75p 451.50p 25683
13/10/2011 452.95p 453.90p 443.50p 443.50p 4747

*Close Price adjusted for both dividends and splits