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
09/12/2016 909.00p 919.00p 909.00p 919.00p 19488
08/12/2016 904.00p 917.95p 904.00p 905.00p 25207
07/12/2016 915.00p 918.20p 903.00p 912.00p 24897
06/12/2016 907.00p 912.00p 892.00p 903.50p 36875
05/12/2016 900.00p 905.72p 888.55p 902.50p 17453
02/12/2016 892.00p 899.50p 885.62p 898.50p 23094
01/12/2016 900.00p 900.56p 887.13p 898.00p 29727
30/11/2016 885.00p 898.00p 885.00p 898.00p 27948
29/11/2016 884.00p 885.00p 870.00p 885.00p 18786
28/11/2016 885.00p 885.00p 867.00p 874.00p 20920
25/11/2016 870.00p 885.00p 870.00p 878.50p 21855
24/11/2016 887.00p 891.53p 873.04p 880.00p 21778
23/11/2016 874.00p 882.44p 870.00p 873.25p 23178
22/11/2016 866.00p 881.00p 866.00p 876.75p 31917
21/11/2016 865.00p 883.67p 865.00p 865.00p 20589
18/11/2016 880.00p 883.80p 865.00p 872.00p 39343
17/11/2016 862.00p 875.82p 861.00p 866.50p 35950
16/11/2016 870.00p 875.00p 864.24p 867.50p 27514
15/11/2016 880.00p 880.00p 860.00p 874.50p 14546
14/11/2016 876.00p 878.00p 860.00p 860.00p 22986
11/11/2016 861.00p 873.27p 861.00p 861.00p 18998
10/11/2016 870.00p 870.00p 862.50p 865.00p 27282
09/11/2016 835.00p 867.00p 835.00p 860.00p 55155
08/11/2016 857.00p 869.00p 857.00p 857.00p 20627
07/11/2016 869.00p 869.00p 849.00p 853.50p 28635
04/11/2016 855.00p 859.77p 845.00p 845.00p 36214
03/11/2016 863.00p 868.76p 855.00p 859.00p 27369
02/11/2016 880.00p 890.00p 875.00p 876.50p 29813
01/11/2016 895.00p 896.00p 885.00p 885.00p 32280
31/10/2016 890.00p 898.00p 889.20p 898.00p 21702
28/10/2016 890.00p 912.00p 889.89p 898.00p 15040
27/10/2016 912.00p 912.00p 890.00p 900.00p 21213
26/10/2016 909.00p 909.00p 900.00p 905.75p 19371
25/10/2016 904.00p 911.50p 897.73p 904.00p 16028
24/10/2016 896.00p 916.08p 895.00p 896.00p 34061
21/10/2016 895.00p 910.00p 895.00p 895.00p 5381
20/10/2016 906.00p 911.50p 895.09p 900.50p 33008
19/10/2016 897.00p 905.00p 897.00p 897.00p 16989
18/10/2016 903.00p 914.50p 897.00p 897.00p 41203
17/10/2016 945.00p 945.00p 900.50p 901.00p 39043
14/10/2016 926.00p 938.00p 923.00p 923.00p 10136
13/10/2016 927.00p 941.25p 923.00p 923.00p 27304
12/10/2016 941.00p 953.84p 931.00p 935.50p 35632
11/10/2016 952.50p 959.37p 945.14p 956.00p 32148
10/10/2016 948.00p 960.00p 942.00p 955.00p 22013
07/10/2016 946.00p 960.00p 941.00p 942.00p 14296
06/10/2016 945.00p 959.42p 932.00p 932.00p 15553
05/10/2016 955.00p 958.00p 939.00p 942.00p 26796
04/10/2016 932.00p 965.00p 932.00p 932.50p 33029
03/10/2016 929.00p 957.74p 928.00p 940.50p 15797
30/09/2016 929.00p 946.50p 929.00p 933.00p 21691
29/09/2016 957.00p 957.00p 935.25p 952.00p 19020
28/09/2016 928.00p 955.70p 928.00p 928.00p 7774
27/09/2016 935.00p 956.00p 926.00p 941.50p 17016
26/09/2016 950.00p 950.00p 928.00p 937.00p 32051
23/09/2016 940.00p 954.25p 931.00p 939.00p 16613
22/09/2016 951.00p 955.71p 935.50p 945.00p 20689
21/09/2016 940.00p 954.71p 931.62p 944.50p 9835
20/09/2016 936.50p 949.80p 933.00p 943.50p 28122
19/09/2016 945.00p 948.76p 927.00p 936.50p 21861
16/09/2016 945.00p 945.00p 924.48p 926.00p 18430
15/09/2016 927.50p 933.12p 915.00p 917.00p 16327
14/09/2016 924.50p 925.00p 910.00p 911.00p 20873
13/09/2016 899.50p 923.45p 899.50p 915.00p 21192
12/09/2016 925.00p 925.00p 897.50p 899.00p 14728
09/09/2016 907.00p 934.74p 907.00p 909.00p 8808
08/09/2016 915.00p 930.30p 910.00p 910.00p 27928
07/09/2016 918.00p 929.88p 915.60p 923.00p 17482
06/09/2016 901.00p 925.00p 901.00p 909.00p 20457
05/09/2016 925.00p 925.00p 900.00p 901.00p 15787
02/09/2016 913.50p 925.00p 891.50p 895.00p 34354
01/09/2016 897.00p 915.00p 882.00p 901.75p 19477
31/08/2016 882.00p 905.61p 882.00p 895.50p 26843
30/08/2016 900.00p 908.00p 883.00p 899.25p 28397
26/08/2016 880.00p 903.75p 880.00p 890.50p 32741
25/08/2016 904.00p 904.00p 885.00p 885.00p 23391
24/08/2016 900.00p 900.00p 886.50p 897.50p 19656
23/08/2016 886.50p 899.40p 872.50p 872.50p 36343
22/08/2016 881.00p 887.80p 872.00p 878.00p 30156
19/08/2016 885.00p 887.64p 875.20p 885.00p 19018
18/08/2016 880.00p 890.00p 870.00p 890.00p 21996
17/08/2016 877.00p 889.00p 870.50p 887.00p 23040
16/08/2016 890.00p 890.00p 878.00p 889.00p 19205
15/08/2016 870.00p 889.87p 870.00p 878.00p 42883
12/08/2016 885.00p 885.00p 872.05p 885.00p 25026
11/08/2016 875.00p 890.00p 864.50p 885.00p 30033
10/08/2016 870.00p 873.83p 858.95p 868.50p 24676
09/08/2016 870.00p 870.00p 845.00p 870.00p 33486
08/08/2016 849.00p 870.09p 848.97p 867.00p 35506
05/08/2016 855.00p 861.65p 840.00p 850.00p 25417
04/08/2016 845.00p 857.60p 835.25p 844.50p 19367
03/08/2016 836.00p 844.37p 830.70p 836.00p 14190
02/08/2016 845.00p 845.00p 831.82p 838.00p 17476
01/08/2016 844.50p 845.00p 835.65p 841.25p 38120
29/07/2016 833.50p 845.00p 833.50p 844.50p 15289
28/07/2016 840.00p 840.00p 825.00p 840.00p 38250
27/07/2016 835.00p 839.00p 825.00p 837.75p 34585
26/07/2016 839.00p 839.00p 821.90p 831.25p 31154
25/07/2016 840.00p 840.00p 820.00p 839.50p 25430
22/07/2016 822.10p 832.56p 822.10p 829.50p 8677
21/07/2016 825.00p 837.19p 825.00p 837.00p 17173
20/07/2016 828.50p 834.75p 814.40p 829.00p 38013
19/07/2016 811.50p 820.00p 801.73p 820.00p 24314
18/07/2016 795.00p 816.40p 795.00p 815.00p 28390
15/07/2016 801.00p 807.37p 797.06p 804.50p 18957
14/07/2016 800.50p 807.68p 796.00p 805.00p 21355
13/07/2016 785.50p 805.50p 785.00p 785.00p 36868
12/07/2016 800.00p 808.00p 782.67p 797.00p 40975
11/07/2016 780.00p 799.00p 770.99p 799.00p 87575
08/07/2016 764.00p 770.00p 753.00p 764.00p 37516
07/07/2016 752.50p 764.10p 746.71p 758.50p 37710
06/07/2016 750.00p 760.75p 725.00p 735.00p 186530
05/07/2016 764.00p 782.50p 755.00p 760.00p 49798
04/07/2016 788.00p 803.20p 775.00p 777.00p 32042
01/07/2016 795.00p 804.50p 795.00p 804.00p 45327
30/06/2016 805.00p 805.62p 791.20p 804.50p 31607
29/06/2016 795.00p 805.00p 785.00p 800.50p 36883
28/06/2016 800.00p 806.00p 780.00p 780.00p 55541
27/06/2016 867.00p 867.00p 780.00p 780.00p 76299
24/06/2016 850.00p 875.00p 824.85p 864.00p 87017
23/06/2016 898.00p 914.50p 889.75p 904.00p 29147
22/06/2016 883.00p 895.50p 877.06p 889.00p 49094
21/06/2016 879.00p 880.00p 870.71p 878.00p 28957
20/06/2016 870.00p 878.50p 861.75p 877.00p 47849
17/06/2016 858.00p 858.50p 842.00p 858.50p 30643
16/06/2016 850.00p 857.00p 838.00p 838.00p 37314
15/06/2016 860.00p 868.00p 853.00p 853.00p 32767
14/06/2016 877.00p 884.20p 850.00p 850.00p 59435
13/06/2016 890.00p 897.50p 882.00p 882.00p 34463
10/06/2016 898.00p 907.80p 894.00p 899.50p 18727
09/06/2016 901.00p 912.00p 901.00p 909.50p 8833
08/06/2016 912.00p 912.20p 905.80p 912.00p 9266
07/06/2016 910.00p 912.00p 903.00p 904.00p 17607
06/06/2016 903.00p 908.50p 900.00p 900.00p 12254
03/06/2016 901.50p 909.00p 899.00p 902.75p 25974
02/06/2016 896.00p 907.00p 895.00p 907.00p 23133
01/06/2016 899.50p 910.00p 895.00p 896.00p 16157
31/05/2016 895.00p 910.00p 895.00p 910.00p 13730
27/05/2016 906.00p 906.23p 895.63p 901.75p 19493
26/05/2016 902.50p 910.00p 894.65p 895.00p 20548
25/05/2016 900.00p 905.00p 891.00p 900.00p 18525
24/05/2016 886.00p 896.10p 886.00p 893.25p 30167
23/05/2016 887.40p 893.66p 884.22p 889.00p 15842
20/05/2016 888.00p 894.00p 883.00p 894.00p 10772
19/05/2016 887.00p 892.30p 885.00p 885.00p 6697
18/05/2016 902.50p 902.87p 890.00p 896.00p 10807
17/05/2016 905.00p 905.00p 891.50p 904.00p 9081
16/05/2016 892.50p 900.00p 890.00p 891.50p 19684
13/05/2016 900.00p 902.00p 892.40p 902.00p 9609
12/05/2016 893.50p 899.00p 893.00p 899.00p 33256
11/05/2016 896.00p 900.00p 895.00p 895.00p 12368
10/05/2016 895.50p 901.16p 895.00p 895.00p 18406
09/05/2016 895.00p 900.45p 892.00p 892.00p 14559
06/05/2016 897.00p 902.13p 892.00p 892.00p 12035
05/05/2016 900.00p 908.80p 898.00p 898.00p 14769
04/05/2016 900.00p 908.50p 897.50p 904.25p 22570
03/05/2016 910.00p 910.00p 895.00p 904.00p 15669
29/04/2016 905.00p 905.00p 898.80p 899.75p 18171
28/04/2016 896.50p 904.42p 896.50p 900.25p 9961
27/04/2016 895.00p 905.90p 895.00p 895.00p 9726
26/04/2016 902.50p 905.00p 890.00p 898.75p 15467
25/04/2016 890.50p 903.50p 890.50p 897.00p 18761
22/04/2016 905.00p 905.00p 891.00p 891.00p 11593
21/04/2016 905.00p 905.00p 890.00p 905.00p 20054
20/04/2016 903.00p 903.00p 890.00p 890.00p 31778
19/04/2016 905.00p 905.00p 893.15p 905.00p 30957
18/04/2016 900.00p 905.00p 891.50p 898.75p 21682
15/04/2016 888.50p 903.00p 888.00p 896.50p 15068
14/04/2016 900.00p 900.00p 889.00p 889.00p 16727
13/04/2016 895.00p 900.00p 884.00p 900.00p 21665
12/04/2016 884.00p 887.89p 876.88p 886.00p 19819
11/04/2016 869.00p 884.00p 869.00p 883.00p 25218
08/04/2016 881.00p 884.00p 869.99p 876.50p 17933
07/04/2016 873.00p 881.00p 867.00p 867.00p 28023
06/04/2016 865.00p 878.86p 865.00p 868.50p 29177
05/04/2016 863.00p 876.00p 862.00p 865.00p 27090
04/04/2016 865.00p 879.87p 865.00p 867.00p 28454
01/04/2016 865.00p 878.20p 865.00p 865.00p 30901
31/03/2016 880.00p 880.00p 867.00p 869.00p 32951
30/03/2016 880.00p 880.57p 867.00p 869.00p 72422
29/03/2016 877.00p 877.00p 862.50p 872.50p 53522
24/03/2016 877.00p 877.00p 865.50p 865.50p 44583
23/03/2016 877.00p 881.00p 866.50p 870.00p 42997
22/03/2016 870.00p 877.67p 857.00p 875.00p 50346
21/03/2016 862.00p 868.65p 857.13p 861.00p 30609
18/03/2016 868.00p 868.00p 858.00p 868.00p 38474
17/03/2016 875.00p 875.00p 859.05p 870.00p 38565
16/03/2016 872.00p 872.00p 860.00p 869.00p 24941
15/03/2016 872.00p 872.00p 860.00p 864.50p 18212
14/03/2016 869.50p 875.00p 864.00p 875.00p 26263
11/03/2016 868.50p 871.82p 861.46p 868.50p 26910
10/03/2016 860.50p 868.58p 859.05p 860.50p 34525
09/03/2016 856.50p 868.00p 855.07p 860.00p 41063
08/03/2016 858.00p 869.00p 855.00p 857.50p 32027
07/03/2016 877.00p 877.00p 862.00p 863.00p 28042
04/03/2016 874.00p 876.00p 862.00p 862.00p 44273
03/03/2016 865.00p 875.68p 862.00p 862.00p 42599
02/03/2016 869.00p 872.47p 866.34p 868.00p 12374
01/03/2016 874.00p 874.00p 867.84p 871.50p 20178
29/02/2016 856.00p 875.46p 856.00p 863.00p 15143

*Close Price adjusted for both dividends and splits