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
12/10/2011 452.00p 455.00p 443.40p 450.87p 41423
11/10/2011 446.00p 450.00p 445.00p 446.12p 22312
10/10/2011 444.50p 447.00p 433.00p 444.75p 20005
07/10/2011 438.00p 442.00p 435.00p 435.00p 41656
06/10/2011 431.75p 440.00p 427.50p 438.75p 32180
05/10/2011 426.50p 431.00p 426.00p 427.50p 25194
04/10/2011 428.00p 434.50p 420.50p 421.75p 14762
03/10/2011 428.25p 439.50p 428.25p 439.50p 25186
30/09/2011 440.50p 447.50p 435.50p 440.37p 30270
29/09/2011 440.75p 445.00p 440.51p 440.88p 5419
28/09/2011 445.00p 449.00p 441.00p 442.25p 57042
27/09/2011 440.00p 445.00p 439.00p 442.50p 22418
26/09/2011 429.75p 438.52p 423.33p 436.12p 101088
23/09/2011 438.00p 438.00p 425.50p 433.00p 36664
22/09/2011 443.50p 449.15p 437.00p 438.00p 11067
21/09/2011 456.00p 457.50p 451.00p 452.50p 26605
20/09/2011 457.00p 457.37p 454.68p 457.00p 16650
19/09/2011 458.00p 460.31p 452.75p 452.75p 18902
16/09/2011 466.00p 470.00p 460.00p 460.00p 39721
15/09/2011 460.00p 465.00p 460.00p 465.00p 27925
14/09/2011 448.00p 456.00p 445.00p 455.75p 29455
13/09/2011 440.50p 450.00p 440.50p 450.00p 52782
12/09/2011 450.00p 450.00p 440.50p 444.50p 21041
09/09/2011 467.50p 467.50p 456.00p 456.00p 21264
08/09/2011 468.00p 471.00p 464.50p 468.87p 37907
07/09/2011 464.50p 469.00p 459.00p 465.00p 19225
06/09/2011 458.00p 458.50p 450.01p 454.25p 9198
05/09/2011 453.00p 461.50p 453.00p 457.50p 19776
02/09/2011 460.00p 465.84p 460.00p 463.88p 19651
01/09/2011 470.50p 473.00p 469.00p 469.00p 19749
31/08/2011 476.00p 476.00p 470.50p 476.00p 12976
30/08/2011 473.59p 474.59p 470.01p 472.50p 1477
26/08/2011 475.00p 475.00p 466.75p 468.50p 9026
25/08/2011 478.40p 478.99p 474.50p 474.50p 14055
24/08/2011 483.00p 483.00p 474.25p 477.00p 7511
23/08/2011 482.00p 484.99p 478.25p 478.50p 6575
22/08/2011 480.00p 482.88p 475.00p 477.00p 20987
19/08/2011 482.00p 482.00p 475.00p 480.00p 33254
18/08/2011 487.00p 489.55p 480.50p 485.00p 35782
17/08/2011 491.00p 496.00p 487.00p 496.00p 6139
16/08/2011 492.00p 493.74p 485.00p 490.25p 17107
15/08/2011 494.00p 495.00p 484.05p 493.25p 27610
12/08/2011 471.00p 489.50p 471.00p 486.00p 21601
11/08/2011 476.00p 476.00p 463.75p 474.50p 26973
10/08/2011 463.50p 479.50p 463.50p 467.75p 72424
09/08/2011 445.00p 459.00p 425.00p 459.00p 72307
08/08/2011 467.00p 476.50p 445.00p 448.00p 69856
05/08/2011 510.00p 517.75p 472.00p 476.50p 103610
04/08/2011 533.00p 533.00p 517.75p 517.75p 41009
03/08/2011 536.50p 536.99p 529.00p 529.25p 32691
02/08/2011 542.00p 543.00p 535.83p 540.00p 30370
01/08/2011 541.00p 543.00p 535.50p 542.00p 42468
29/07/2011 537.00p 537.00p 533.50p 535.25p 19158
28/07/2011 536.00p 538.00p 533.30p 538.00p 10480
27/07/2011 537.00p 540.00p 537.00p 538.75p 22811
26/07/2011 536.00p 541.75p 536.00p 540.00p 127621
25/07/2011 541.00p 541.00p 536.88p 541.00p 14232
22/07/2011 540.00p 542.50p 537.00p 542.50p 70238
21/07/2011 537.70p 540.10p 535.00p 535.00p 4021
20/07/2011 535.00p 537.99p 534.00p 534.00p 4700
19/07/2011 531.37p 537.00p 531.37p 537.00p 13787
18/07/2011 531.50p 536.99p 531.00p 531.75p 30619
15/07/2011 530.50p 536.50p 530.50p 533.50p 27632
14/07/2011 535.50p 536.49p 533.00p 534.25p 21217
13/07/2011 535.00p 536.50p 533.00p 535.25p 47216
12/07/2011 533.00p 536.00p 532.50p 534.25p 38617
11/07/2011 535.50p 537.90p 534.00p 535.50p 25788
08/07/2011 535.50p 538.00p 534.90p 537.00p 64429
07/07/2011 534.50p 535.75p 532.50p 535.00p 28819
06/07/2011 534.00p 537.49p 532.50p 533.25p 27027
05/07/2011 535.00p 537.00p 534.00p 535.00p 37287
04/07/2011 532.00p 536.40p 532.00p 533.50p 35124
01/07/2011 530.50p 532.00p 530.00p 531.25p 57913
30/06/2011 526.50p 529.75p 526.50p 528.75p 15232
29/06/2011 528.00p 532.45p 527.00p 528.25p 50062
28/06/2011 533.00p 533.00p 528.00p 530.00p 29183
27/06/2011 530.50p 532.00p 527.51p 528.75p 14873
24/06/2011 532.50p 533.50p 528.25p 528.25p 17290
23/06/2011 532.00p 532.08p 528.00p 529.75p 34548
22/06/2011 530.50p 533.90p 529.31p 531.50p 11879
21/06/2011 529.00p 532.49p 528.50p 529.00p 17486
20/06/2011 533.00p 533.00p 528.50p 533.00p 32045
17/06/2011 533.00p 533.50p 530.50p 533.50p 28831
16/06/2011 526.50p 534.50p 526.50p 529.00p 86567
15/06/2011 527.50p 531.50p 527.50p 529.50p 67130
14/06/2011 528.00p 531.00p 525.50p 529.50p 15671
13/06/2011 525.00p 527.50p 525.00p 527.00p 25443
10/06/2011 525.00p 527.50p 523.82p 526.00p 17837
09/06/2011 524.00p 528.00p 524.00p 524.00p 23496
08/06/2011 526.50p 528.00p 522.00p 526.00p 36441
07/06/2011 522.50p 528.00p 521.00p 528.00p 8919
06/06/2011 521.00p 526.50p 520.00p 520.00p 34746
03/06/2011 522.00p 527.00p 519.26p 524.00p 20757
02/06/2011 520.00p 526.00p 520.00p 526.00p 19101
01/06/2011 521.00p 527.49p 521.00p 524.50p 113828
31/05/2011 526.00p 526.00p 519.00p 523.00p 221524
27/05/2011 519.00p 524.00p 518.51p 524.00p 56505
26/05/2011 520.00p 520.00p 516.00p 519.00p 71122
25/05/2011 519.00p 520.49p 516.00p 517.00p 18476
24/05/2011 522.00p 523.50p 515.50p 519.00p 51628
23/05/2011 522.50p 524.50p 517.00p 517.00p 63235
20/05/2011 526.00p 528.00p 523.50p 528.00p 32002
19/05/2011 525.00p 527.00p 523.50p 526.00p 48072
18/05/2011 525.50p 526.00p 523.00p 524.50p 31213
17/05/2011 526.00p 526.65p 522.00p 524.25p 20368
16/05/2011 524.50p 528.50p 522.31p 528.50p 24214
13/05/2011 527.00p 528.35p 524.56p 526.00p 41962
12/05/2011 526.00p 527.00p 522.50p 525.00p 38200
11/05/2011 522.00p 529.00p 522.00p 529.00p 40939
10/05/2011 524.00p 530.00p 524.00p 530.00p 21151
09/05/2011 529.50p 529.50p 523.00p 525.75p 20143
06/05/2011 524.50p 529.25p 522.00p 526.50p 32371
05/05/2011 530.00p 530.00p 522.50p 525.50p 35057
04/05/2011 527.00p 530.00p 520.00p 530.00p 101312
03/05/2011 524.00p 526.79p 519.65p 524.00p 42094
28/04/2011 520.50p 525.18p 519.00p 521.00p 45687
27/04/2011 520.50p 527.59p 520.00p 523.75p 36446
26/04/2011 526.50p 526.50p 522.00p 522.00p 22021
21/04/2011 527.00p 527.00p 524.25p 525.00p 17167
20/04/2011 528.00p 528.00p 521.00p 528.00p 20250
19/04/2011 526.00p 526.00p 521.25p 524.00p 32001
18/04/2011 531.50p 531.89p 521.50p 523.50p 37996
15/04/2011 533.00p 535.00p 527.11p 534.50p 14433
14/04/2011 530.00p 538.00p 527.50p 535.00p 41758
13/04/2011 536.18p 536.27p 532.01p 534.25p 20376
12/04/2011 538.50p 538.50p 530.00p 534.00p 42992
11/04/2011 536.00p 537.97p 533.10p 536.75p 58310
08/04/2011 535.00p 537.25p 532.50p 535.75p 18758
07/04/2011 534.00p 537.25p 531.50p 535.00p 38190
06/04/2011 536.00p 536.09p 535.00p 535.50p 35302
05/04/2011 533.00p 536.50p 533.00p 535.50p 56073
04/04/2011 540.00p 540.00p 533.00p 536.00p 57262
01/04/2011 534.00p 537.99p 534.00p 535.50p 48693
31/03/2011 535.00p 539.50p 532.00p 534.00p 40114
30/03/2011 537.00p 540.00p 536.51p 538.25p 25371
29/03/2011 537.00p 539.75p 536.00p 537.25p 29847
28/03/2011 540.50p 540.50p 537.00p 538.50p 63065
25/03/2011 540.50p 541.00p 536.50p 541.00p 95195
24/03/2011 540.50p 540.50p 536.25p 540.00p 33204
23/03/2011 540.50p 540.50p 538.00p 540.00p 66221
22/03/2011 541.00p 541.50p 538.50p 539.00p 34764
21/03/2011 535.50p 540.50p 535.50p 539.25p 103695
18/03/2011 532.00p 538.50p 532.00p 535.00p 23833
17/03/2011 532.00p 533.00p 525.00p 531.00p 47042
16/03/2011 530.00p 534.50p 525.50p 527.00p 59863
15/03/2011 544.00p 544.00p 530.00p 534.00p 49680
14/03/2011 552.00p 554.22p 548.50p 550.50p 32939
11/03/2011 553.00p 556.50p 552.15p 556.50p 15198
10/03/2011 556.00p 561.00p 555.50p 559.50p 51947
09/03/2011 562.00p 562.00p 557.00p 557.00p 65376
08/03/2011 557.00p 561.50p 557.00p 559.00p 26044
07/03/2011 555.00p 560.70p 553.91p 559.25p 63646
04/03/2011 544.00p 554.56p 544.00p 554.50p 22219
03/03/2011 545.00p 550.00p 541.00p 550.00p 15107
02/03/2011 540.00p 545.94p 540.00p 542.50p 30448
01/03/2011 544.00p 549.00p 543.00p 549.00p 38577
28/02/2011 541.50p 543.79p 538.50p 542.00p 27449
25/02/2011 537.00p 541.50p 537.00p 539.75p 37475
24/02/2011 550.00p 553.00p 529.00p 535.00p 79177
23/02/2011 560.50p 561.79p 550.00p 550.00p 67933
22/02/2011 561.00p 563.00p 556.71p 561.75p 37852
21/02/2011 561.00p 564.00p 560.21p 562.25p 42598
18/02/2011 556.00p 560.00p 555.50p 560.00p 56273
17/02/2011 554.00p 557.00p 549.00p 556.00p 114159
16/02/2011 545.21p 553.00p 545.21p 550.00p 114114
15/02/2011 549.00p 549.01p 543.72p 545.00p 134135
14/02/2011 540.50p 548.99p 540.50p 548.00p 112823
11/02/2011 543.00p 543.00p 540.00p 541.50p 38810
10/02/2011 543.00p 549.00p 541.00p 542.50p 78055
09/02/2011 550.00p 550.00p 543.75p 546.00p 49180
08/02/2011 544.00p 549.99p 543.00p 544.00p 53029
07/02/2011 542.00p 546.00p 541.50p 544.50p 31929
04/02/2011 540.00p 540.00p 537.50p 539.00p 41528
03/02/2011 540.00p 540.00p 537.00p 538.00p 26706
02/02/2011 538.00p 542.79p 537.61p 538.50p 35413
01/02/2011 535.00p 537.00p 533.00p 536.00p 59429
31/01/2011 531.00p 534.50p 529.40p 531.50p 53537
28/01/2011 536.50p 536.50p 530.50p 530.50p 25986
27/01/2011 535.00p 537.27p 532.75p 533.50p 66010
26/01/2011 535.00p 537.00p 533.74p 535.00p 48017
25/01/2011 536.50p 537.17p 532.00p 534.00p 61015
24/01/2011 537.00p 537.00p 533.01p 536.00p 86028
21/01/2011 530.00p 535.90p 529.00p 534.00p 130463
20/01/2011 532.00p 538.90p 530.00p 534.00p 73538
19/01/2011 532.00p 540.50p 528.58p 535.00p 82258
18/01/2011 529.00p 529.07p 525.50p 527.50p 56140
17/01/2011 523.50p 528.00p 521.86p 524.50p 83555
14/01/2011 518.00p 523.49p 517.00p 520.00p 48531
13/01/2011 522.50p 523.00p 518.00p 519.50p 125355
12/01/2011 525.00p 525.00p 518.31p 521.00p 106302
11/01/2011 519.00p 520.50p 516.50p 519.00p 108153
10/01/2011 515.00p 521.50p 513.60p 515.00p 64653
07/01/2011 518.00p 520.00p 515.00p 517.50p 49405
06/01/2011 519.00p 523.50p 514.00p 514.00p 113376
05/01/2011 513.00p 513.00p 508.00p 513.00p 69813
04/01/2011 503.00p 511.50p 502.50p 511.00p 78583
31/12/2010 496.00p 502.50p 496.00p 499.50p 8383
30/12/2010 499.00p 500.00p 494.19p 498.50p 22451
29/12/2010 495.50p 502.00p 493.50p 499.00p 32089
24/12/2010 490.50p 494.48p 487.68p 491.25p 2713

*Close Price adjusted for both dividends and splits