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
02/09/2021 2,175.00p 2,210.00p 2,165.24p 2,210.00p 48534
01/09/2021 2,165.00p 2,200.00p 2,155.00p 2,200.00p 51334
31/08/2021 2,150.00p 2,170.00p 2,127.20p 2,150.00p 54537
27/08/2021 2,135.00p 2,150.00p 2,127.50p 2,150.00p 89179
26/08/2021 2,135.00p 2,145.00p 2,128.48p 2,130.00p 42174
25/08/2021 2,140.00p 2,150.00p 2,135.00p 2,135.00p 47735
24/08/2021 2,130.00p 2,140.00p 2,116.60p 2,130.00p 48922
23/08/2021 2,115.00p 2,130.45p 2,111.50p 2,120.00p 59745
20/08/2021 2,105.00p 2,120.00p 2,097.00p 2,110.00p 58668
19/08/2021 2,100.00p 2,122.43p 2,095.00p 2,095.00p 23201
18/08/2021 2,115.00p 2,130.00p 2,103.00p 2,125.00p 39697
17/08/2021 2,110.00p 2,125.00p 2,092.80p 2,120.00p 44778
16/08/2021 2,105.00p 2,122.75p 2,105.00p 2,105.00p 60790
13/08/2021 2,125.00p 2,131.71p 2,115.00p 2,115.00p 55496
12/08/2021 2,115.00p 2,130.00p 2,106.68p 2,115.00p 46727
11/08/2021 2,110.00p 2,115.00p 2,083.60p 2,110.00p 61157
10/08/2021 2,100.00p 2,115.00p 2,090.00p 2,095.00p 63269
09/08/2021 2,085.00p 2,105.00p 2,080.60p 2,085.00p 85072
06/08/2021 2,095.00p 2,100.00p 2,074.00p 2,075.00p 33973
05/08/2021 2,070.00p 2,090.00p 2,055.05p 2,090.00p 77325
04/08/2021 2,060.00p 2,075.00p 2,053.79p 2,075.00p 44434
03/08/2021 2,035.00p 2,060.00p 2,030.52p 2,045.00p 40240
02/08/2021 2,035.00p 2,071.25p 2,020.20p 2,035.00p 48108
30/07/2021 1,998.00p 2,030.00p 1,997.88p 2,020.00p 31763
29/07/2021 2,020.00p 2,035.00p 2,005.00p 2,015.00p 38452
28/07/2021 2,015.00p 2,030.00p 2,005.00p 2,005.00p 36997
27/07/2021 2,010.00p 2,020.00p 1,991.14p 2,000.00p 42714
26/07/2021 1,992.00p 2,018.98p 1,982.88p 2,000.00p 74171
23/07/2021 1,996.00p 2,009.85p 1,988.00p 1,988.00p 40356
22/07/2021 1,960.00p 1,994.00p 1,960.00p 1,980.00p 32225
21/07/2021 1,932.00p 1,961.04p 1,932.00p 1,954.00p 60555
20/07/2021 1,960.00p 1,960.00p 1,922.00p 1,922.00p 56901
19/07/2021 1,974.00p 1,995.60p 1,930.00p 1,930.00p 83406
16/07/2021 1,976.00p 1,994.00p 1,974.00p 1,974.00p 52970
15/07/2021 1,994.00p 2,010.00p 1,976.00p 1,980.00p 33022
14/07/2021 2,000.00p 2,013.95p 1,994.00p 2,005.00p 31504
13/07/2021 2,015.00p 2,025.00p 2,005.00p 2,020.00p 65837
12/07/2021 2,005.00p 2,025.00p 2,002.95p 2,005.00p 34230
09/07/2021 1,990.00p 2,025.00p 1,990.00p 2,010.00p 36169
08/07/2021 2,020.00p 2,034.70p 1,984.00p 2,000.00p 47123
07/07/2021 2,025.00p 2,040.00p 2,020.00p 2,030.00p 69954
06/07/2021 2,035.00p 2,046.63p 2,025.00p 2,025.00p 33050
05/07/2021 1,972.00p 2,040.00p 1,972.00p 2,040.00p 67303
02/07/2021 2,000.00p 2,005.00p 1,976.00p 2,005.00p 44531
01/07/2021 1,974.00p 1,996.00p 1,974.00p 1,978.00p 34102
30/06/2021 1,976.00p 1,991.82p 1,952.00p 1,952.00p 86580
29/06/2021 1,982.00p 1,994.16p 1,974.00p 1,974.00p 86283
28/06/2021 1,978.00p 1,986.00p 1,973.40p 1,976.00p 63740
25/06/2021 1,976.00p 1,993.10p 1,974.00p 1,988.00p 32223
24/06/2021 2,015.00p 2,015.00p 1,960.00p 1,960.00p 93829
23/06/2021 1,988.00p 2,008.57p 1,984.00p 1,988.00p 44489
22/06/2021 1,938.00p 1,988.00p 1,938.00p 1,988.00p 72551
21/06/2021 1,944.00p 1,962.00p 1,940.00p 1,962.00p 59190
18/06/2021 1,962.00p 1,974.00p 1,960.00p 1,962.00p 83052
17/06/2021 1,960.00p 1,970.90p 1,960.00p 1,962.00p 61116
16/06/2021 1,974.00p 1,988.00p 1,960.00p 1,966.00p 57530
15/06/2021 1,986.00p 2,004.73p 1,966.00p 1,966.00p 59834
14/06/2021 1,968.00p 1,999.90p 1,968.00p 1,976.00p 50539
11/06/2021 1,968.00p 1,990.65p 1,966.00p 1,970.00p 128503
10/06/2021 1,942.00p 1,972.00p 1,942.00p 1,962.00p 51276
09/06/2021 1,996.00p 1,996.00p 1,950.00p 1,958.00p 42851
08/06/2021 1,980.00p 1,996.00p 1,964.00p 1,976.00p 34362
07/06/2021 1,988.00p 1,993.40p 1,972.00p 1,986.00p 64308
04/06/2021 1,982.00p 1,988.00p 1,980.80p 1,986.00p 20271
03/06/2021 1,974.00p 1,988.20p 1,972.44p 1,982.00p 65705
02/06/2021 1,990.00p 1,990.00p 1,976.00p 1,976.00p 57445
01/06/2021 1,976.00p 1,990.00p 1,968.50p 1,972.00p 61560
31/05/2021 1,920.00p 1,974.00p 1,920.00p 1,964.00p 64358
28/05/2021 1,920.00p 1,974.00p 1,920.00p 1,964.00p 64358
27/05/2021 1,934.00p 1,960.00p 1,908.00p 1,958.00p 70220
26/05/2021 1,910.00p 1,940.00p 1,906.00p 1,920.00p 45654
25/05/2021 1,930.00p 1,930.00p 1,902.00p 1,908.00p 49261
24/05/2021 1,904.00p 1,925.40p 1,902.00p 1,914.00p 32339
21/05/2021 1,906.00p 1,920.00p 1,890.00p 1,916.00p 42541
20/05/2021 1,890.00p 1,914.69p 1,864.00p 1,900.00p 70596
19/05/2021 1,886.00p 1,920.00p 1,882.00p 1,918.00p 50874
18/05/2021 1,940.00p 1,940.00p 1,890.00p 1,906.00p 50333
17/05/2021 1,926.00p 1,937.88p 1,884.00p 1,890.00p 39422
14/05/2021 1,880.00p 1,938.00p 1,874.00p 1,912.00p 69532
13/05/2021 1,920.00p 1,920.00p 1,842.00p 1,880.00p 52806
12/05/2021 1,914.00p 1,914.00p 1,866.00p 1,870.00p 49115
11/05/2021 1,896.00p 1,916.34p 1,866.00p 1,886.00p 92045
10/05/2021 1,940.00p 1,944.00p 1,912.00p 1,932.00p 73595
07/05/2021 1,916.00p 1,936.00p 1,894.00p 1,936.00p 60398
06/05/2021 1,920.00p 1,920.00p 1,886.00p 1,914.00p 56333
05/05/2021 1,906.00p 1,917.12p 1,890.00p 1,898.00p 46427
04/05/2021 1,876.00p 1,918.00p 1,868.00p 1,906.00p 68988
03/05/2021 1,876.00p 1,918.00p 1,876.00p 1,914.00p 60439
30/04/2021 1,876.00p 1,918.00p 1,876.00p 1,914.00p 60439
29/04/2021 1,920.00p 1,920.00p 1,876.00p 1,890.00p 88772
28/04/2021 1,902.00p 1,916.24p 1,872.00p 1,880.00p 65459
27/04/2021 1,920.00p 1,920.00p 1,884.00p 1,892.00p 83881
26/04/2021 1,862.00p 1,920.00p 1,854.00p 1,920.00p 27933
23/04/2021 1,892.00p 1,902.40p 1,870.00p 1,874.00p 24940
22/04/2021 1,876.00p 1,900.00p 1,854.00p 1,888.00p 79601
21/04/2021 1,892.00p 1,898.90p 1,846.00p 1,864.00p 52648
20/04/2021 1,922.00p 1,922.00p 1,868.00p 1,874.00p 61306
19/04/2021 1,890.00p 1,918.00p 1,870.00p 1,890.00p 95945
16/04/2021 1,906.00p 1,916.00p 1,892.00p 1,892.00p 61745
15/04/2021 1,896.00p 1,900.74p 1,856.70p 1,892.00p 69126
14/04/2021 1,864.00p 1,889.32p 1,828.00p 1,884.00p 60774
13/04/2021 1,836.00p 1,869.12p 1,828.00p 1,856.00p 62627
12/04/2021 1,864.00p 1,868.98p 1,836.00p 1,850.00p 58243
09/04/2021 1,854.00p 1,858.40p 1,836.00p 1,854.00p 84528
08/04/2021 1,870.00p 1,870.00p 1,840.83p 1,844.00p 75339
07/04/2021 1,830.00p 1,860.49p 1,800.07p 1,838.00p 135995
06/04/2021 1,798.00p 1,822.00p 1,754.00p 1,820.00p 114148
02/04/2021 1,790.00p 1,795.08p 1,738.24p 1,758.00p 65494
01/04/2021 1,790.00p 1,795.08p 1,738.24p 1,758.00p 65494
31/03/2021 1,772.00p 1,788.00p 1,740.00p 1,786.00p 93188
30/03/2021 1,790.00p 1,790.00p 1,736.00p 1,742.00p 84110
29/03/2021 1,790.00p 1,790.00p 1,755.50p 1,758.00p 98024
26/03/2021 1,760.00p 1,780.14p 1,752.82p 1,764.00p 186509
25/03/2021 1,740.00p 1,782.00p 1,740.00p 1,752.00p 57510
24/03/2021 1,772.00p 1,773.20p 1,736.04p 1,744.00p 88972
23/03/2021 1,786.00p 1,786.00p 1,732.76p 1,738.00p 58108
22/03/2021 1,786.00p 1,786.00p 1,755.00p 1,756.00p 54601
19/03/2021 1,756.00p 1,763.24p 1,738.00p 1,744.00p 116069
18/03/2021 1,784.00p 1,784.00p 1,738.00p 1,762.00p 76201
17/03/2021 1,730.00p 1,774.00p 1,730.00p 1,754.00p 71012
16/03/2021 1,786.00p 1,786.00p 1,742.00p 1,766.00p 74256
15/03/2021 1,786.00p 1,786.00p 1,746.00p 1,762.00p 76441
12/03/2021 1,730.00p 1,786.00p 1,730.00p 1,786.00p 43087
11/03/2021 1,774.00p 1,788.00p 1,752.00p 1,788.00p 60675
10/03/2021 1,728.00p 1,772.00p 1,720.83p 1,772.00p 82757
09/03/2021 1,740.00p 1,762.00p 1,692.00p 1,762.00p 62206
08/03/2021 1,678.00p 1,752.00p 1,678.00p 1,740.00p 80373
05/03/2021 1,726.00p 1,748.00p 1,640.00p 1,656.00p 90268
04/03/2021 1,750.00p 1,750.00p 1,700.97p 1,740.00p 70102
03/03/2021 1,740.00p 1,756.00p 1,720.00p 1,730.00p 110656
02/03/2021 1,748.00p 1,748.00p 1,706.00p 1,716.00p 97300
01/03/2021 1,720.00p 1,750.00p 1,686.00p 1,728.00p 98525
26/02/2021 1,708.00p 1,726.65p 1,682.90p 1,698.00p 81095
25/02/2021 1,728.00p 1,742.00p 1,682.00p 1,734.00p 82304
24/02/2021 1,646.00p 1,740.00p 1,646.00p 1,728.00p 84828
23/02/2021 1,710.00p 1,710.00p 1,644.00p 1,662.00p 82560
22/02/2021 1,694.00p 1,705.76p 1,650.00p 1,660.00p 90073
19/02/2021 1,738.00p 1,738.00p 1,672.96p 1,680.00p 59894
18/02/2021 1,776.00p 1,776.00p 1,680.00p 1,684.00p 89147
17/02/2021 1,734.00p 1,760.00p 1,720.00p 1,740.00p 69904
16/02/2021 1,760.00p 1,770.00p 1,718.16p 1,750.00p 78481
15/02/2021 1,726.00p 1,760.00p 1,678.00p 1,758.00p 91962
12/02/2021 1,722.00p 1,728.00p 1,690.00p 1,714.00p 27055
11/02/2021 1,730.00p 1,730.00p 1,686.00p 1,702.00p 31056
10/02/2021 1,720.00p 1,730.00p 1,696.00p 1,706.00p 24985
09/02/2021 1,694.00p 1,718.00p 1,679.40p 1,702.00p 31551
08/02/2021 1,704.00p 1,720.00p 1,672.00p 1,706.00p 29005
05/02/2021 1,712.00p 1,712.00p 1,654.00p 1,698.00p 79588
04/02/2021 1,710.00p 1,710.00p 1,652.00p 1,652.00p 48101
03/02/2021 1,678.00p 1,708.00p 1,664.00p 1,668.00p 48937
02/02/2021 1,680.00p 1,680.00p 1,628.16p 1,678.00p 65760
01/02/2021 1,654.00p 1,714.00p 1,618.00p 1,662.00p 76170
29/01/2021 1,640.00p 1,680.00p 1,618.00p 1,642.00p 74082
28/01/2021 1,580.00p 1,658.00p 1,580.00p 1,658.00p 71954
27/01/2021 1,658.00p 1,692.00p 1,606.00p 1,628.00p 73346
26/01/2021 1,674.00p 1,674.00p 1,624.00p 1,674.00p 42340
25/01/2021 1,708.00p 1,708.00p 1,620.00p 1,620.00p 52383
22/01/2021 1,694.00p 1,694.00p 1,640.00p 1,640.00p 83028
21/01/2021 1,720.00p 1,720.00p 1,667.32p 1,672.00p 70065
20/01/2021 1,718.00p 1,720.00p 1,660.00p 1,664.00p 48222
19/01/2021 1,700.00p 1,706.00p 1,652.00p 1,666.00p 52316
18/01/2021 1,680.00p 1,692.31p 1,638.00p 1,640.00p 44800
15/01/2021 1,656.00p 1,698.00p 1,638.00p 1,654.00p 46324
14/01/2021 1,720.00p 1,720.00p 1,652.00p 1,652.00p 41550
13/01/2021 1,714.00p 1,714.00p 1,664.00p 1,664.00p 67847
12/01/2021 1,706.00p 1,706.00p 1,672.00p 1,680.00p 61427
11/01/2021 1,734.00p 1,734.00p 1,686.00p 1,692.00p 79669
08/01/2021 1,748.00p 1,748.00p 1,698.00p 1,712.00p 100850
07/01/2021 1,748.00p 1,748.00p 1,694.00p 1,700.00p 70093
06/01/2021 1,710.00p 1,714.00p 1,678.00p 1,704.00p 58458
05/01/2021 1,708.00p 1,716.00p 1,670.00p 1,700.00p 97298
04/01/2021 1,740.00p 1,750.00p 1,709.43p 1,718.00p 86331
31/12/2020 1,722.00p 1,740.00p 1,717.46p 1,740.00p 25044
30/12/2020 1,786.00p 1,786.00p 1,730.00p 1,730.00p 69957
24/12/2020 1,630.00p 1,710.00p 1,630.00p 1,706.00p 152611
23/12/2020 1,588.00p 1,654.00p 1,551.28p 1,638.00p 99297
22/12/2020 1,570.00p 1,598.00p 1,546.00p 1,568.00p 47981
21/12/2020 1,576.00p 1,598.00p 1,484.00p 1,522.00p 90821
18/12/2020 1,580.00p 1,608.00p 1,574.40p 1,600.00p 60665
17/12/2020 1,552.00p 1,610.00p 1,552.00p 1,608.00p 71875
16/12/2020 1,554.00p 1,608.00p 1,511.44p 1,600.00p 113700
15/12/2020 1,566.00p 1,566.00p 1,504.00p 1,536.00p 57885
14/12/2020 1,486.00p 1,560.00p 1,480.46p 1,540.00p 84531
11/12/2020 1,542.00p 1,542.00p 1,472.60p 1,484.00p 76765
10/12/2020 1,578.00p 1,578.00p 1,506.00p 1,510.00p 107559
09/12/2020 1,586.00p 1,588.00p 1,558.08p 1,562.00p 45781
08/12/2020 1,604.00p 1,604.00p 1,564.50p 1,578.00p 37761
07/12/2020 1,606.00p 1,626.00p 1,557.72p 1,578.00p 94305
04/12/2020 1,576.00p 1,610.00p 1,568.96p 1,604.00p 123779
03/12/2020 1,548.00p 1,590.00p 1,535.00p 1,584.00p 93157
02/12/2020 1,538.00p 1,568.00p 1,528.00p 1,568.00p 151008
01/12/2020 1,450.00p 1,556.00p 1,450.00p 1,538.00p 106784
30/11/2020 1,452.00p 1,484.00p 1,436.00p 1,484.00p 93540
27/11/2020 1,484.00p 1,484.00p 1,414.00p 1,446.00p 185231
26/11/2020 1,500.00p 1,500.00p 1,442.00p 1,474.00p 97931
25/11/2020 1,492.00p 1,522.00p 1,465.61p 1,498.00p 67834
24/11/2020 1,480.00p 1,495.00p 1,471.55p 1,492.00p 101157
23/11/2020 1,502.00p 1,511.31p 1,462.88p 1,476.00p 101517
20/11/2020 1,470.00p 1,524.00p 1,464.00p 1,478.00p 70545
19/11/2020 1,534.00p 1,534.00p 1,505.00p 1,522.00p 116249

*Close Price adjusted for both dividends and splits