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
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
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

*Close Price adjusted for both dividends and splits