Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Vesuvius (VSVS) by Steve Moore in ShareProphets
- Buy Applied Nutrition (APN) by Edward Sheldon in The Motley Fool
- Sell Ondo Insurtech (ONDO) by Steve Moore in ShareProphets
- Avoid Ultimate Products (ULTP) by Steve Moore in ShareProphets
- Watch Pets at Home Group (PETS) by Steve Moore in ShareProphets
- Sell Nanoco Group (NANO) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid RTC Group (RTC) by Steve Moore in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Velocity Composites (VEL) by Steve Moore in ShareProphets
- Buy Cranswick (CWK) by Robert Stephens (The Times) in The Times - Tempus
- Watch Kingfisher (KGF) by Steve Moore in ShareProphets
- Buy Hollywood Bowl Group (BOWL) by Shore Capital
- Watch OSB Group (OSB) by Harvey Jones in The Motley Fool
- Hold Softcat (SCT) by Jefferies
- Buy Admiral Group (ADM) by Simon Watkins in The Motley Fool
- Buy Land Securities Group (LAND) by UBS
- Buy Pets at Home Group (PETS) by Jefferies
- Buy Gresham House Energy Storage Fund (GRID) by Jefferies
- Outperform Diageo (DGE) by RBC Capital
BlackRock Smaller Companies Trust (BRSC) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 27/09/2017 | 1,240.00p | 1,241.00p | 1,237.00p | 1,240.00p | 8436 |
| 26/09/2017 | 1,240.00p | 1,240.00p | 1,237.00p | 1,237.00p | 3286 |
| 25/09/2017 | 1,258.00p | 1,258.00p | 1,241.00p | 1,246.00p | 60 |
| 22/09/2017 | 1,255.00p | 1,255.00p | 1,240.00p | 1,248.50p | 10149 |
| 21/09/2017 | 1,247.00p | 1,255.00p | 1,236.00p | 1,247.50p | 3692 |
| 20/09/2017 | 1,265.00p | 1,265.00p | 1,255.50p | 1,255.50p | 14 |
| 19/09/2017 | 1,260.00p | 1,260.00p | 1,253.50p | 1,253.50p | 8 |
| 18/09/2017 | 1,248.00p | 1,264.00p | 1,248.00p | 1,255.00p | 809 |
| 15/09/2017 | 1,275.00p | 1,275.00p | 1,264.00p | 1,264.00p | 2915 |
| 14/09/2017 | 1,275.00p | 1,265.50p | 1,264.50p | 1,264.50p | 32547 |
| 13/09/2017 | 1,275.00p | 1,275.00p | 1,265.50p | 1,265.50p | 5430 |
| 12/09/2017 | 1,256.00p | 1,261.00p | 1,256.00p | 1,261.00p | 37 |
| 11/09/2017 | 1,270.00p | 1,270.00p | 1,260.00p | 1,268.00p | 3801 |
| 08/09/2017 | 1,258.00p | 1,265.00p | 1,258.00p | 1,262.50p | 1810 |
| 07/09/2017 | 1,257.00p | 1,257.00p | 1,250.00p | 1,254.00p | 401 |
| 06/09/2017 | 1,244.00p | 1,255.00p | 1,235.00p | 1,255.00p | 3523 |
| 05/09/2017 | 1,238.00p | 1,254.00p | 1,238.00p | 1,251.00p | 1721 |
| 04/09/2017 | 1,235.00p | 1,253.00p | 1,235.00p | 1,247.00p | 11070 |
| 01/09/2017 | 1,250.00p | 1,255.00p | 1,235.00p | 1,246.00p | 7027 |
| 31/08/2017 | 1,230.00p | 1,239.50p | 1,230.00p | 1,239.50p | 3267 |
| 30/08/2017 | 1,224.00p | 1,243.00p | 1,224.00p | 1,234.00p | 3730 |
| 29/08/2017 | 1,240.00p | 1,240.00p | 1,220.00p | 1,226.50p | 14 |
| 25/08/2017 | 1,240.00p | 1,240.00p | 1,226.00p | 1,237.00p | 8968 |
| 24/08/2017 | 1,221.00p | 1,226.00p | 1,221.00p | 1,226.00p | 475 |
| 23/08/2017 | 1,239.00p | 1,239.00p | 1,223.00p | 1,228.00p | 1042 |
| 22/08/2017 | 1,238.00p | 1,239.00p | 1,232.00p | 1,232.00p | 5106 |
| 21/08/2017 | 1,240.00p | 1,240.00p | 1,232.50p | 1,232.50p | 7 |
| 18/08/2017 | 1,230.00p | 1,245.00p | 1,225.00p | 1,226.00p | 11251 |
| 17/08/2017 | 1,248.00p | 1,248.00p | 1,237.00p | 1,237.00p | 4599 |
| 16/08/2017 | 1,235.00p | 1,249.00p | 1,235.00p | 1,244.00p | 13604 |
| 15/08/2017 | 1,235.00p | 1,235.00p | 1,233.00p | 1,233.00p | 213 |
| 14/08/2017 | 1,225.00p | 1,230.00p | 1,225.00p | 1,225.00p | 12728 |
| 11/08/2017 | 1,224.00p | 1,224.00p | 1,216.00p | 1,223.00p | 6757 |
| 10/08/2017 | 1,225.00p | 1,238.00p | 1,225.00p | 1,232.00p | 8956 |
| 09/08/2017 | 1,245.00p | 1,245.00p | 1,240.00p | 1,241.00p | 2366 |
| 08/08/2017 | 1,229.00p | 1,250.00p | 1,226.00p | 1,245.00p | 4116 |
| 07/08/2017 | 1,225.00p | 1,235.00p | 1,214.00p | 1,233.00p | 9854 |
| 04/08/2017 | 1,221.00p | 1,225.00p | 1,209.00p | 1,217.00p | 8369 |
| 03/08/2017 | 1,220.00p | 1,225.00p | 1,215.00p | 1,215.00p | 19206 |
| 02/08/2017 | 1,210.00p | 1,225.00p | 1,210.00p | 1,215.00p | 14885 |
| 01/08/2017 | 1,209.00p | 1,209.00p | 1,205.00p | 1,206.00p | 10759 |
| 31/07/2017 | 1,206.00p | 1,206.00p | 1,203.00p | 1,203.00p | 7725 |
| 28/07/2017 | 1,205.00p | 1,208.00p | 1,204.00p | 1,204.00p | 1537 |
| 27/07/2017 | 1,199.00p | 1,205.00p | 1,199.00p | 1,203.00p | 9247 |
| 26/07/2017 | 1,200.00p | 1,209.00p | 1,195.00p | 1,195.00p | 9002 |
| 25/07/2017 | 1,195.00p | 1,200.00p | 1,191.00p | 1,195.50p | 4736 |
| 24/07/2017 | 1,185.00p | 1,194.00p | 1,175.00p | 1,192.00p | 19338 |
| 21/07/2017 | 1,185.00p | 1,195.00p | 1,185.00p | 1,191.00p | 4687 |
| 20/07/2017 | 1,195.00p | 1,200.00p | 1,185.00p | 1,189.00p | 7476 |
| 19/07/2017 | 1,185.00p | 1,186.00p | 1,185.00p | 1,186.00p | 354 |
| 18/07/2017 | 1,194.00p | 1,194.00p | 1,181.00p | 1,189.00p | 666 |
| 17/07/2017 | 1,185.00p | 1,194.00p | 1,181.00p | 1,187.50p | 9809 |
| 14/07/2017 | 1,187.00p | 1,187.00p | 1,187.00p | 1,187.00p | 5967 |
| 13/07/2017 | 1,194.00p | 1,194.00p | 1,189.50p | 1,189.50p | 6700 |
| 12/07/2017 | 1,195.00p | 1,195.00p | 1,179.00p | 1,190.00p | 5395 |
| 11/07/2017 | 1,175.00p | 1,175.00p | 1,175.00p | 1,175.00p | 3531 |
| 10/07/2017 | 1,195.00p | 1,202.00p | 1,191.50p | 1,191.50p | 23548 |
| 07/07/2017 | 1,190.00p | 1,195.00p | 1,186.00p | 1,186.00p | 3676 |
| 06/07/2017 | 1,178.00p | 1,193.00p | 1,175.00p | 1,193.00p | 7706 |
| 05/07/2017 | 1,190.00p | 1,190.00p | 1,175.00p | 1,186.50p | 75 |
| 04/07/2017 | 1,175.00p | 1,175.00p | 1,175.00p | 1,175.00p | 432 |
| 03/07/2017 | 1,180.00p | 1,195.00p | 1,180.00p | 1,195.00p | 1220 |
| 30/06/2017 | 1,175.00p | 1,185.00p | 1,175.00p | 1,185.00p | 4927 |
| 29/06/2017 | 1,214.00p | 1,214.00p | 1,185.00p | 1,191.00p | 29793 |
| 28/06/2017 | 1,209.00p | 1,215.00p | 1,197.00p | 1,197.00p | 7155 |
| 27/06/2017 | 1,220.00p | 1,225.00p | 1,205.00p | 1,215.00p | 13763 |
| 26/06/2017 | 1,225.00p | 1,225.00p | 1,214.00p | 1,219.50p | 4288 |
| 23/06/2017 | 1,205.00p | 1,216.00p | 1,205.00p | 1,213.00p | 12604 |
| 22/06/2017 | 1,194.00p | 1,210.00p | 1,194.00p | 1,197.00p | 70404 |
| 21/06/2017 | 1,180.00p | 1,180.00p | 1,175.00p | 1,175.00p | 3051 |
| 20/06/2017 | 1,186.00p | 1,193.00p | 1,186.00p | 1,189.00p | 7301 |
| 19/06/2017 | 1,190.00p | 1,194.00p | 1,180.00p | 1,189.50p | 1729 |
| 16/06/2017 | 1,185.00p | 1,187.12p | 1,167.00p | 1,172.00p | 38255 |
| 15/06/2017 | 1,188.00p | 1,188.00p | 1,165.00p | 1,169.00p | 34587 |
| 14/06/2017 | 1,166.00p | 1,183.00p | 1,163.00p | 1,170.00p | 26922 |
| 13/06/2017 | 1,170.00p | 1,178.00p | 1,160.00p | 1,170.50p | 23685 |
| 12/06/2017 | 1,180.00p | 1,180.00p | 1,155.00p | 1,169.50p | 42793 |
| 09/06/2017 | 1,170.00p | 1,180.00p | 1,162.00p | 1,167.00p | 38940 |
| 08/06/2017 | 1,184.00p | 1,184.00p | 1,165.00p | 1,175.00p | 20361 |
| 07/06/2017 | 1,168.00p | 1,184.28p | 1,165.00p | 1,175.00p | 29912 |
| 06/06/2017 | 1,190.00p | 1,190.00p | 1,160.00p | 1,166.50p | 72460 |
| 05/06/2017 | 1,205.00p | 1,210.75p | 1,180.00p | 1,186.00p | 49145 |
| 02/06/2017 | 1,228.00p | 1,238.50p | 1,200.00p | 1,206.00p | 54856 |
| 01/06/2017 | 1,240.00p | 1,252.60p | 1,230.00p | 1,234.50p | 24956 |
| 31/05/2017 | 1,240.00p | 1,253.80p | 1,240.00p | 1,245.00p | 24640 |
| 30/05/2017 | 1,250.00p | 1,260.00p | 1,240.00p | 1,247.50p | 34978 |
| 26/05/2017 | 1,247.00p | 1,268.50p | 1,244.41p | 1,257.00p | 56990 |
| 25/05/2017 | 1,240.00p | 1,263.00p | 1,229.79p | 1,250.50p | 33416 |
| 24/05/2017 | 1,229.00p | 1,239.58p | 1,221.62p | 1,237.00p | 32763 |
| 23/05/2017 | 1,217.00p | 1,230.00p | 1,208.45p | 1,226.00p | 30112 |
| 22/05/2017 | 1,215.00p | 1,215.00p | 1,205.00p | 1,205.00p | 23635 |
| 19/05/2017 | 1,193.80p | 1,207.64p | 1,193.80p | 1,201.00p | 12919 |
| 18/05/2017 | 1,203.35p | 1,218.00p | 1,190.10p | 1,199.00p | 37002 |
| 17/05/2017 | 1,212.00p | 1,230.00p | 1,209.20p | 1,211.00p | 23432 |
| 16/05/2017 | 1,221.00p | 1,229.00p | 1,219.00p | 1,221.00p | 26665 |
| 15/05/2017 | 1,226.00p | 1,230.00p | 1,207.00p | 1,219.00p | 52440 |
| 12/05/2017 | 1,206.00p | 1,226.00p | 1,206.00p | 1,209.00p | 21464 |
| 11/05/2017 | 1,208.00p | 1,226.00p | 1,208.00p | 1,210.00p | 24042 |
| 10/05/2017 | 1,209.00p | 1,220.00p | 1,202.00p | 1,219.00p | 39927 |
| 09/05/2017 | 1,203.00p | 1,213.68p | 1,196.00p | 1,203.00p | 47359 |
| 08/05/2017 | 1,197.00p | 1,212.81p | 1,194.39p | 1,196.00p | 40344 |
| 05/05/2017 | 1,193.00p | 1,205.00p | 1,188.00p | 1,204.00p | 45796 |
| 04/05/2017 | 1,187.00p | 1,195.09p | 1,179.75p | 1,184.00p | 41416 |
| 03/05/2017 | 1,175.00p | 1,180.18p | 1,165.00p | 1,177.00p | 34244 |
| 02/05/2017 | 1,159.00p | 1,175.00p | 1,155.00p | 1,175.00p | 34281 |
| 28/04/2017 | 1,146.00p | 1,160.00p | 1,146.00p | 1,147.00p | 38960 |
| 27/04/2017 | 1,140.00p | 1,159.25p | 1,140.00p | 1,146.00p | 36725 |
| 26/04/2017 | 1,154.00p | 1,158.84p | 1,143.00p | 1,151.50p | 28197 |
| 25/04/2017 | 1,140.00p | 1,155.00p | 1,140.00p | 1,150.00p | 33155 |
| 24/04/2017 | 1,148.00p | 1,151.25p | 1,140.70p | 1,147.00p | 32392 |
| 21/04/2017 | 1,149.00p | 1,149.00p | 1,134.75p | 1,142.00p | 27055 |
| 20/04/2017 | 1,150.00p | 1,150.00p | 1,145.04p | 1,146.50p | 45814 |
| 19/04/2017 | 1,136.00p | 1,150.00p | 1,122.20p | 1,145.50p | 20090 |
| 18/04/2017 | 1,121.00p | 1,143.00p | 1,120.00p | 1,130.50p | 45705 |
| 13/04/2017 | 1,129.00p | 1,138.95p | 1,118.00p | 1,137.50p | 41880 |
| 12/04/2017 | 1,114.00p | 1,129.00p | 1,109.50p | 1,125.00p | 44077 |
| 11/04/2017 | 1,112.00p | 1,113.65p | 1,099.88p | 1,108.50p | 38375 |
| 10/04/2017 | 1,097.00p | 1,107.39p | 1,088.00p | 1,100.50p | 54955 |
| 07/04/2017 | 1,070.00p | 1,096.00p | 1,063.00p | 1,088.50p | 73335 |
| 06/04/2017 | 1,063.00p | 1,077.00p | 1,052.00p | 1,077.00p | 54173 |
| 05/04/2017 | 1,048.00p | 1,062.00p | 1,046.00p | 1,055.00p | 30760 |
| 04/04/2017 | 1,051.25p | 1,055.80p | 1,044.42p | 1,050.50p | 23248 |
| 03/04/2017 | 1,045.00p | 1,056.65p | 1,038.00p | 1,054.00p | 53207 |
| 31/03/2017 | 1,036.00p | 1,045.00p | 1,030.00p | 1,045.00p | 50746 |
| 30/03/2017 | 1,044.00p | 1,059.00p | 1,036.00p | 1,041.00p | 42148 |
| 29/03/2017 | 1,046.00p | 1,056.03p | 1,039.70p | 1,046.50p | 38413 |
| 28/03/2017 | 1,035.00p | 1,043.70p | 1,031.00p | 1,043.00p | 26077 |
| 27/03/2017 | 1,043.00p | 1,048.40p | 1,030.00p | 1,036.00p | 34290 |
| 24/03/2017 | 1,050.00p | 1,060.00p | 1,041.00p | 1,043.50p | 48381 |
| 23/03/2017 | 1,035.00p | 1,053.00p | 1,032.59p | 1,043.00p | 31362 |
| 22/03/2017 | 1,035.00p | 1,045.00p | 1,030.00p | 1,035.00p | 42598 |
| 21/03/2017 | 1,060.00p | 1,065.00p | 1,040.11p | 1,044.00p | 56251 |
| 20/03/2017 | 1,055.00p | 1,066.20p | 1,054.11p | 1,060.00p | 40908 |
| 17/03/2017 | 1,062.00p | 1,080.00p | 1,058.00p | 1,060.00p | 70413 |
| 16/03/2017 | 1,062.00p | 1,082.25p | 1,062.00p | 1,070.00p | 14108 |
| 15/03/2017 | 1,085.00p | 1,086.00p | 1,061.00p | 1,063.00p | 21770 |
| 14/03/2017 | 1,063.00p | 1,080.00p | 1,061.00p | 1,063.00p | 20874 |
| 13/03/2017 | 1,062.00p | 1,077.00p | 1,061.00p | 1,069.00p | 32563 |
| 10/03/2017 | 1,068.00p | 1,077.00p | 1,061.00p | 1,071.50p | 21469 |
| 09/03/2017 | 1,070.00p | 1,078.00p | 1,070.00p | 1,072.50p | 25914 |
| 08/03/2017 | 1,070.00p | 1,085.00p | 1,066.00p | 1,075.00p | 26756 |
| 07/03/2017 | 1,085.00p | 1,086.66p | 1,074.42p | 1,077.50p | 11941 |
| 06/03/2017 | 1,067.00p | 1,091.00p | 1,067.00p | 1,078.00p | 26305 |
| 03/03/2017 | 1,066.00p | 1,090.00p | 1,066.00p | 1,073.00p | 23642 |
| 02/03/2017 | 1,068.00p | 1,091.00p | 1,068.00p | 1,077.50p | 26361 |
| 01/03/2017 | 1,075.00p | 1,086.00p | 1,063.38p | 1,085.00p | 25767 |
| 28/02/2017 | 1,060.00p | 1,069.25p | 1,058.75p | 1,060.00p | 19981 |
| 27/02/2017 | 1,070.00p | 1,077.00p | 1,055.00p | 1,060.00p | 37175 |
| 24/02/2017 | 1,065.00p | 1,070.00p | 1,054.00p | 1,056.00p | 22112 |
| 23/02/2017 | 1,060.00p | 1,062.75p | 1,048.75p | 1,060.00p | 24384 |
| 22/02/2017 | 1,052.00p | 1,054.90p | 1,045.00p | 1,051.00p | 51948 |
| 21/02/2017 | 1,049.00p | 1,056.88p | 1,045.00p | 1,049.00p | 23394 |
| 20/02/2017 | 1,062.00p | 1,064.00p | 1,048.00p | 1,056.00p | 28073 |
| 17/02/2017 | 1,050.00p | 1,063.00p | 1,045.70p | 1,050.00p | 43910 |
| 16/02/2017 | 1,065.00p | 1,084.00p | 1,052.50p | 1,055.00p | 40326 |
| 15/02/2017 | 1,090.00p | 1,090.00p | 1,067.70p | 1,068.50p | 20907 |
| 14/02/2017 | 1,075.00p | 1,085.00p | 1,067.50p | 1,075.00p | 37392 |
| 13/02/2017 | 1,050.00p | 1,077.00p | 1,043.00p | 1,072.00p | 85780 |
| 10/02/2017 | 1,030.00p | 1,041.00p | 1,017.00p | 1,041.00p | 51424 |
| 09/02/2017 | 1,015.00p | 1,022.18p | 1,010.00p | 1,018.00p | 56751 |
| 08/02/2017 | 1,006.00p | 1,019.00p | 1,006.00p | 1,011.00p | 50460 |
| 07/02/2017 | 1,005.00p | 1,022.00p | 1,003.08p | 1,007.00p | 65930 |
| 06/02/2017 | 997.00p | 1,014.12p | 993.88p | 1,001.50p | 50722 |
| 03/02/2017 | 1,000.00p | 1,000.00p | 997.30p | 1,000.00p | 90974 |
| 02/02/2017 | 997.50p | 1,000.00p | 997.30p | 1,000.00p | 50191 |
| 01/02/2017 | 1,000.00p | 1,000.00p | 997.00p | 999.00p | 103115 |
| 31/01/2017 | 1,000.00p | 1,008.90p | 997.00p | 1,001.50p | 25126 |
| 30/01/2017 | 1,005.00p | 1,013.30p | 1,000.00p | 1,005.00p | 29174 |
| 27/01/2017 | 1,000.00p | 1,010.05p | 1,000.00p | 1,010.00p | 23594 |
| 26/01/2017 | 1,012.00p | 1,027.00p | 1,002.00p | 1,010.00p | 18268 |
| 25/01/2017 | 1,014.00p | 1,023.00p | 1,003.00p | 1,018.00p | 47882 |
| 24/01/2017 | 1,002.00p | 1,010.00p | 996.65p | 999.75p | 16626 |
| 23/01/2017 | 1,010.00p | 1,011.69p | 993.00p | 1,000.00p | 37791 |
| 20/01/2017 | 1,010.00p | 1,010.00p | 994.14p | 995.00p | 26056 |
| 19/01/2017 | 993.00p | 1,010.00p | 993.00p | 997.00p | 15311 |
| 18/01/2017 | 1,010.00p | 1,010.00p | 994.00p | 994.00p | 28438 |
| 17/01/2017 | 993.00p | 1,019.49p | 993.00p | 1,010.00p | 34813 |
| 16/01/2017 | 1,010.00p | 1,019.00p | 994.00p | 1,006.75p | 45952 |
| 13/01/2017 | 986.00p | 1,002.86p | 983.00p | 993.00p | 35946 |
| 12/01/2017 | 980.00p | 986.57p | 976.40p | 980.00p | 33264 |
| 11/01/2017 | 985.00p | 986.00p | 970.00p | 986.00p | 18570 |
| 10/01/2017 | 967.00p | 982.00p | 967.00p | 971.50p | 34983 |
| 09/01/2017 | 975.00p | 980.00p | 962.00p | 980.00p | 52048 |
| 06/01/2017 | 967.50p | 977.87p | 960.00p | 967.50p | 24283 |
| 05/01/2017 | 965.00p | 976.70p | 964.00p | 964.00p | 15520 |
| 04/01/2017 | 962.00p | 972.80p | 960.75p | 963.00p | 16680 |
| 03/01/2017 | 970.00p | 979.00p | 960.75p | 967.75p | 42727 |
| 30/12/2016 | 961.00p | 979.00p | 961.00p | 961.00p | 6911 |
| 29/12/2016 | 974.00p | 975.00p | 960.00p | 960.00p | 21203 |
| 28/12/2016 | 953.00p | 974.00p | 953.00p | 961.00p | 32330 |
| 23/12/2016 | 951.00p | 969.81p | 951.00p | 952.00p | 7048 |
| 22/12/2016 | 951.00p | 970.00p | 951.00p | 960.00p | 19109 |
| 21/12/2016 | 950.00p | 970.00p | 945.00p | 953.00p | 22137 |
| 20/12/2016 | 955.00p | 970.00p | 940.42p | 959.25p | 35667 |
| 19/12/2016 | 950.00p | 955.00p | 940.00p | 955.00p | 28055 |
| 16/12/2016 | 945.00p | 950.00p | 935.25p | 950.00p | 27326 |
| 15/12/2016 | 938.00p | 945.00p | 923.30p | 942.00p | 33667 |
| 14/12/2016 | 922.00p | 934.58p | 922.00p | 929.50p | 14278 |
| 13/12/2016 | 919.50p | 935.00p | 911.45p | 935.00p | 25610 |
| 12/12/2016 | 905.00p | 920.00p | 905.00p | 920.00p | 25425 |
*Close Price adjusted for both dividends and splits