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
05/07/2022 1,296.00p 1,310.00p 1,244.00p 1,254.00p 32205
04/07/2022 1,292.00p 1,318.00p 1,281.44p 1,288.00p 52824
01/07/2022 1,262.00p 1,300.00p 1,260.00p 1,286.00p 49905
30/06/2022 1,294.00p 1,302.00p 1,266.00p 1,290.00p 73316
29/06/2022 1,322.00p 1,322.00p 1,304.00p 1,314.00p 43265
28/06/2022 1,320.00p 1,348.00p 1,310.00p 1,322.00p 39475
27/06/2022 1,320.00p 1,344.00p 1,296.68p 1,326.00p 50473
24/06/2022 1,292.00p 1,310.00p 1,286.00p 1,292.00p 106933
23/06/2022 1,330.00p 1,340.00p 1,298.44p 1,300.00p 43713
22/06/2022 1,300.00p 1,344.00p 1,298.32p 1,326.00p 102064
21/06/2022 1,326.00p 1,339.00p 1,322.00p 1,326.00p 51915
20/06/2022 1,318.00p 1,330.00p 1,308.00p 1,328.00p 37168
17/06/2022 1,340.00p 1,340.00p 1,300.00p 1,320.00p 96348
16/06/2022 1,380.00p 1,390.00p 1,306.00p 1,306.00p 151643
15/06/2022 1,400.00p 1,402.00p 1,372.51p 1,388.00p 81152
14/06/2022 1,388.00p 1,410.00p 1,358.00p 1,358.00p 79580
13/06/2022 1,414.00p 1,424.00p 1,376.00p 1,376.00p 46926
10/06/2022 1,482.00p 1,485.00p 1,438.00p 1,440.00p 45893
09/06/2022 1,500.00p 1,518.00p 1,480.00p 1,480.00p 33627
08/06/2022 1,490.00p 1,526.00p 1,490.00p 1,494.00p 62423
07/06/2022 1,490.00p 1,518.40p 1,490.00p 1,518.00p 69983
06/06/2022 1,486.00p 1,524.00p 1,478.00p 1,512.00p 69855
03/06/2022 1,476.00p 1,506.00p 1,474.00p 1,474.00p 70504
02/06/2022 1,476.00p 1,506.00p 1,474.00p 1,474.00p 70504
01/06/2022 1,476.00p 1,506.00p 1,474.00p 1,474.00p 70504
31/05/2022 1,474.00p 1,485.14p 1,462.00p 1,478.00p 178386
30/05/2022 1,476.00p 1,507.25p 1,464.00p 1,484.00p 69031
27/05/2022 1,456.00p 1,480.00p 1,437.10p 1,468.00p 37719
26/05/2022 1,432.00p 1,456.00p 1,412.00p 1,454.00p 69018
25/05/2022 1,430.00p 1,450.00p 1,406.00p 1,416.00p 84674
24/05/2022 1,430.00p 1,450.00p 1,408.08p 1,410.00p 70258
23/05/2022 1,444.00p 1,459.10p 1,428.00p 1,438.00p 55090
20/05/2022 1,392.00p 1,433.99p 1,384.14p 1,404.00p 56607
19/05/2022 1,416.00p 1,420.00p 1,356.00p 1,384.00p 65488
18/05/2022 1,436.00p 1,456.00p 1,422.53p 1,432.00p 106083
17/05/2022 1,434.00p 1,460.00p 1,428.00p 1,436.00p 40265
16/05/2022 1,426.00p 1,438.00p 1,413.50p 1,432.00p 26498
13/05/2022 1,390.00p 1,426.00p 1,384.50p 1,426.00p 67555
12/05/2022 1,390.00p 1,402.00p 1,359.96p 1,378.00p 119644
11/05/2022 1,436.00p 1,455.40p 1,414.00p 1,436.00p 82058
10/05/2022 1,420.00p 1,440.00p 1,399.49p 1,426.00p 112680
09/05/2022 1,454.00p 1,467.78p 1,383.18p 1,410.00p 146788
06/05/2022 1,458.00p 1,476.58p 1,412.00p 1,464.00p 111753
05/05/2022 1,502.00p 1,530.00p 1,458.00p 1,458.00p 86501
04/05/2022 1,528.00p 1,530.00p 1,460.00p 1,478.00p 64244
03/05/2022 1,550.00p 1,566.00p 1,524.00p 1,526.00p 82020
02/05/2022 1,580.00p 1,580.00p 1,552.00p 1,552.00p 85300
29/04/2022 1,580.00p 1,580.00p 1,552.00p 1,552.00p 85300
28/04/2022 1,560.00p 1,568.00p 1,552.00p 1,554.00p 25998
27/04/2022 1,556.00p 1,564.00p 1,540.00p 1,560.00p 58144
26/04/2022 1,596.00p 1,602.00p 1,560.00p 1,560.00p 75947
25/04/2022 1,600.00p 1,605.90p 1,542.00p 1,584.00p 99656
22/04/2022 1,636.00p 1,656.00p 1,618.00p 1,618.00p 59654
21/04/2022 1,642.00p 1,667.34p 1,642.00p 1,654.00p 50706
20/04/2022 1,656.00p 1,664.38p 1,642.00p 1,658.00p 41854
19/04/2022 1,650.00p 1,666.00p 1,640.00p 1,642.00p 42053
18/04/2022 1,640.00p 1,666.00p 1,632.12p 1,666.00p 44659
15/04/2022 1,640.00p 1,666.00p 1,632.12p 1,666.00p 44659
14/04/2022 1,640.00p 1,666.00p 1,632.12p 1,666.00p 44659
13/04/2022 1,666.00p 1,666.00p 1,634.00p 1,644.00p 72943
12/04/2022 1,646.00p 1,664.00p 1,646.00p 1,664.00p 53797
11/04/2022 1,662.00p 1,678.00p 1,655.50p 1,672.00p 52975
08/04/2022 1,668.00p 1,676.00p 1,650.00p 1,668.00p 31102
07/04/2022 1,652.00p 1,667.00p 1,638.00p 1,666.00p 58272
06/04/2022 1,668.00p 1,680.00p 1,644.00p 1,668.00p 84169
05/04/2022 1,680.00p 1,683.56p 1,658.00p 1,674.00p 53475
04/04/2022 1,656.00p 1,678.40p 1,655.15p 1,670.00p 94034
01/04/2022 1,660.00p 1,684.00p 1,652.00p 1,654.00p 64648
31/03/2022 1,654.00p 1,679.78p 1,646.00p 1,652.00p 60391
30/03/2022 1,670.00p 1,687.70p 1,648.00p 1,666.00p 44646
29/03/2022 1,650.00p 1,694.70p 1,644.20p 1,672.00p 86197
28/03/2022 1,660.00p 1,674.00p 1,641.80p 1,642.00p 51728
25/03/2022 1,620.00p 1,656.00p 1,620.00p 1,650.00p 74608
24/03/2022 1,648.00p 1,648.00p 1,622.00p 1,636.00p 34665
23/03/2022 1,642.00p 1,652.00p 1,627.53p 1,646.00p 63820
22/03/2022 1,646.00p 1,668.49p 1,626.00p 1,654.00p 77579
21/03/2022 1,660.00p 1,660.00p 1,618.00p 1,644.00p 827205
18/03/2022 1,668.00p 1,672.00p 1,635.56p 1,638.00p 143330
17/03/2022 1,670.00p 1,708.00p 1,648.00p 1,652.00p 158923
16/03/2022 1,616.00p 1,661.59p 1,614.41p 1,650.00p 139059
15/03/2022 1,610.00p 1,610.00p 1,570.79p 1,600.00p 56346
14/03/2022 1,588.00p 1,622.00p 1,576.94p 1,618.00p 72850
11/03/2022 1,572.00p 1,614.00p 1,548.00p 1,592.00p 70765
10/03/2022 1,544.00p 1,568.00p 1,520.00p 1,550.00p 57252
09/03/2022 1,492.00p 1,548.00p 1,475.17p 1,542.00p 73512
08/03/2022 1,466.00p 1,512.00p 1,450.00p 1,458.00p 79650
07/03/2022 1,498.00p 1,514.00p 1,412.27p 1,480.00p 126488
04/03/2022 1,592.00p 1,632.00p 1,502.00p 1,520.00p 146521
03/03/2022 1,676.00p 1,694.00p 1,612.00p 1,612.00p 93693
02/03/2022 1,656.00p 1,686.00p 1,646.00p 1,684.00p 37956
01/03/2022 1,676.00p 1,700.00p 1,640.00p 1,646.00p 73568
28/02/2022 1,656.00p 1,696.00p 1,638.00p 1,684.00p 52320
25/02/2022 1,654.00p 1,698.00p 1,639.27p 1,662.00p 83551
24/02/2022 1,624.00p 1,639.61p 1,582.00p 1,626.00p 129185
23/02/2022 1,690.00p 1,730.00p 1,670.00p 1,670.00p 59901
22/02/2022 1,686.00p 1,722.00p 1,662.00p 1,700.00p 90922
21/02/2022 1,774.00p 1,800.00p 1,707.60p 1,724.00p 72389
18/02/2022 1,794.00p 1,794.00p 1,754.00p 1,754.00p 54910
17/02/2022 1,832.00p 1,834.00p 1,786.00p 1,792.00p 45446
16/02/2022 1,846.00p 1,846.00p 1,808.99p 1,828.00p 30503
15/02/2022 1,788.00p 1,845.20p 1,784.70p 1,842.00p 37862
14/02/2022 1,816.00p 1,825.84p 1,776.31p 1,792.00p 54765
11/02/2022 1,848.00p 1,858.00p 1,830.00p 1,846.00p 32598
10/02/2022 1,852.00p 1,870.00p 1,843.80p 1,858.00p 33281
09/02/2022 1,854.00p 1,878.00p 1,844.00p 1,846.00p 54341
08/02/2022 1,842.00p 1,848.00p 1,823.59p 1,836.00p 39141
07/02/2022 1,834.00p 1,848.00p 1,817.17p 1,834.00p 37121
04/02/2022 1,860.00p 1,868.00p 1,812.00p 1,812.00p 38125
03/02/2022 1,866.00p 1,878.99p 1,842.00p 1,846.00p 30420
02/02/2022 1,884.00p 1,918.00p 1,876.00p 1,876.00p 51463
01/02/2022 1,822.00p 1,876.00p 1,822.00p 1,866.00p 58529
31/01/2022 1,812.00p 1,854.12p 1,812.00p 1,820.00p 122268
28/01/2022 1,844.00p 1,846.64p 1,774.00p 1,774.00p 75311
27/01/2022 1,836.00p 1,860.00p 1,823.72p 1,830.00p 64989
26/01/2022 1,844.00p 1,884.00p 1,838.60p 1,860.00p 60315
25/01/2022 1,870.00p 1,914.00p 1,818.04p 1,826.00p 79915
24/01/2022 1,954.00p 1,978.00p 1,822.00p 1,862.00p 114611
21/01/2022 1,976.00p 1,990.00p 1,958.00p 1,958.00p 51060
20/01/2022 2,025.00p 2,040.00p 2,000.00p 2,000.00p 38975
19/01/2022 1,984.00p 2,032.80p 1,978.65p 2,025.00p 44144
18/01/2022 2,035.00p 2,050.00p 1,994.07p 2,010.00p 56722
17/01/2022 2,065.00p 2,075.00p 2,045.51p 2,050.00p 36888
14/01/2022 2,070.00p 2,071.00p 2,030.00p 2,030.00p 60679
13/01/2022 2,080.00p 2,090.00p 2,055.00p 2,060.00p 49117
12/01/2022 2,085.00p 2,095.00p 2,060.00p 2,065.00p 40968
10/01/2022 2,110.00p 2,125.00p 2,066.62p 2,070.00p 33896
07/01/2022 2,150.00p 2,150.00p 2,105.00p 2,105.00p 36566
06/01/2022 2,130.00p 2,155.00p 2,105.00p 2,130.00p 55919
05/01/2022 2,170.00p 2,179.00p 2,150.00p 2,155.00p 46267
04/01/2022 2,160.00p 2,190.00p 2,133.30p 2,175.00p 121239
03/01/2022 2,120.00p 2,135.00p 2,115.00p 2,120.00p 13883
31/12/2021 2,120.00p 2,135.00p 2,115.00p 2,120.00p 13883
30/12/2021 2,130.00p 2,140.00p 2,115.90p 2,135.00p 17814
29/12/2021 2,105.00p 2,135.00p 2,088.95p 2,130.00p 49884
28/12/2021 2,100.00p 2,105.00p 2,080.00p 2,080.00p 20861
27/12/2021 2,100.00p 2,105.00p 2,080.00p 2,080.00p 20861
24/12/2021 2,100.00p 2,105.00p 2,080.00p 2,080.00p 20861
23/12/2021 2,045.00p 2,100.00p 2,045.00p 2,075.00p 65412
22/12/2021 2,005.00p 2,065.00p 2,005.00p 2,045.00p 54198
21/12/2021 2,035.00p 2,037.40p 2,007.38p 2,020.00p 55594
20/12/2021 1,974.00p 2,015.00p 1,962.00p 2,010.00p 48382
17/12/2021 2,010.00p 2,035.00p 1,992.00p 2,020.00p 75705
16/12/2021 2,030.00p 2,035.00p 2,010.84p 2,015.00p 68609
15/12/2021 2,025.00p 2,030.00p 1,988.00p 1,988.00p 93221
14/12/2021 2,050.00p 2,070.00p 2,000.00p 2,000.00p 52276
13/12/2021 2,085.00p 2,100.00p 2,035.00p 2,035.00p 65631
10/12/2021 2,095.00p 2,100.00p 2,070.00p 2,090.00p 46626
09/12/2021 2,100.00p 2,115.00p 2,075.00p 2,080.00p 39897
08/12/2021 2,105.00p 2,110.00p 2,075.00p 2,075.00p 57823
07/12/2021 2,075.00p 2,100.00p 2,067.75p 2,075.00p 38260
06/12/2021 2,060.00p 2,060.00p 2,040.00p 2,050.00p 43549
03/12/2021 2,035.00p 2,055.00p 2,020.00p 2,040.00p 56702
02/12/2021 2,005.00p 2,030.00p 1,994.00p 2,005.00p 65909
01/12/2021 1,988.00p 2,025.00p 1,973.33p 2,025.00p 60593
30/11/2021 1,964.00p 1,980.00p 1,942.00p 1,952.00p 67973
29/11/2021 1,984.00p 2,010.00p 1,967.90p 1,986.00p 63040
26/11/2021 1,950.00p 1,979.77p 1,935.16p 1,940.00p 90423
25/11/2021 2,015.00p 2,020.00p 1,998.00p 2,000.00p 47629
24/11/2021 2,030.00p 2,035.00p 1,992.00p 1,992.00p 54697
23/11/2021 2,015.00p 2,030.00p 2,000.00p 2,000.00p 38027
22/11/2021 2,045.00p 2,065.00p 2,015.00p 2,030.00p 54605
19/11/2021 2,040.00p 2,050.00p 2,021.97p 2,040.00p 61215
18/11/2021 2,020.00p 2,040.00p 2,001.10p 2,040.00p 57995
17/11/2021 2,000.00p 2,030.00p 2,000.00p 2,000.00p 36207
16/11/2021 2,020.00p 2,025.00p 2,000.00p 2,000.00p 48380
15/11/2021 1,994.00p 2,030.00p 1,984.80p 2,030.00p 51424
12/11/2021 1,994.00p 2,000.00p 1,980.32p 1,994.00p 62640
11/11/2021 1,988.00p 2,010.00p 1,976.96p 1,994.00p 44513
10/11/2021 2,020.00p 2,020.00p 1,988.00p 1,988.00p 39835
09/11/2021 2,025.00p 2,040.00p 1,984.00p 1,984.00p 63831
08/11/2021 2,025.00p 2,040.00p 2,010.00p 2,010.00p 53922
05/11/2021 2,025.00p 2,040.00p 2,011.50p 2,025.00p 54742
04/11/2021 1,988.00p 2,035.00p 1,988.00p 2,010.00p 96885
03/11/2021 2,010.00p 2,030.00p 1,980.00p 1,988.00p 71533
02/11/2021 1,994.00p 2,017.95p 1,982.00p 2,000.00p 34446
01/11/2021 1,996.00p 2,010.00p 1,985.90p 1,996.00p 62044
29/10/2021 1,992.00p 2,010.00p 1,982.00p 1,988.00p 27568
28/10/2021 2,015.00p 2,015.00p 1,994.08p 2,005.00p 39169
27/10/2021 2,015.00p 2,015.00p 1,986.00p 2,005.00p 61803
26/10/2021 1,980.00p 2,000.00p 1,958.02p 2,000.00p 60612
25/10/2021 1,970.00p 1,988.00p 1,954.00p 1,964.00p 52313
22/10/2021 1,968.00p 1,979.04p 1,954.00p 1,954.00p 43574
21/10/2021 1,972.00p 1,994.00p 1,960.00p 1,970.00p 39733
20/10/2021 1,998.00p 2,015.00p 1,990.00p 1,992.00p 36501
19/10/2021 2,005.00p 2,006.42p 1,995.00p 1,998.00p 58738
18/10/2021 2,050.00p 2,050.00p 2,000.00p 2,000.00p 71796
15/10/2021 2,015.00p 2,035.00p 2,010.00p 2,010.00p 36854
14/10/2021 2,030.00p 2,030.00p 1,998.00p 2,005.00p 49946
13/10/2021 1,998.00p 2,025.00p 1,984.00p 1,984.00p 40587
12/10/2021 1,982.00p 2,020.00p 1,972.00p 1,996.00p 50591
11/10/2021 2,005.00p 2,025.00p 1,980.00p 1,982.00p 52048
08/10/2021 1,990.00p 2,030.00p 1,982.00p 1,982.00p 47592
07/10/2021 2,005.00p 2,015.00p 1,944.00p 1,990.00p 72452
06/10/2021 2,000.00p 2,025.00p 1,956.43p 1,970.00p 69090
05/10/2021 2,035.00p 2,050.00p 2,010.00p 2,010.00p 71919
04/10/2021 2,030.00p 2,045.00p 2,010.00p 2,020.00p 41646
01/10/2021 2,040.00p 2,061.70p 2,025.00p 2,035.00p 61706
30/09/2021 2,080.00p 2,100.00p 2,060.00p 2,060.00p 62443
29/09/2021 2,095.00p 2,125.00p 2,070.00p 2,070.00p 43399
28/09/2021 2,140.00p 2,140.00p 2,075.00p 2,075.00p 58800

*Close Price adjusted for both dividends and splits