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
07/12/2010 469.00p 473.00p 462.00p 470.00p 29197
06/12/2010 457.00p 468.96p 457.00p 464.50p 60143
03/12/2010 460.00p 461.49p 457.17p 457.75p 50233
02/12/2010 460.00p 460.00p 454.01p 460.00p 20431
01/12/2010 459.00p 459.75p 458.49p 459.00p 7647
30/11/2010 455.00p 463.25p 453.00p 453.00p 75012
29/11/2010 450.00p 455.00p 448.00p 455.00p 24507
26/11/2010 445.00p 446.00p 438.33p 445.25p 24473
25/11/2010 442.00p 442.00p 438.00p 440.00p 18270
24/11/2010 433.00p 439.00p 431.76p 437.50p 21694
23/11/2010 435.50p 436.50p 433.00p 434.00p 27906
22/11/2010 440.75p 441.38p 435.50p 435.50p 19457
19/11/2010 436.00p 437.23p 426.75p 435.25p 18315
18/11/2010 436.25p 436.99p 433.50p 436.00p 60354
17/11/2010 430.00p 436.00p 430.00p 434.25p 33920
16/11/2010 432.00p 437.49p 430.26p 431.50p 29333
15/11/2010 434.50p 437.49p 434.50p 435.00p 3034
12/11/2010 435.75p 437.25p 433.42p 434.50p 15610
11/11/2010 438.00p 438.00p 435.00p 436.75p 31225
10/11/2010 436.50p 437.75p 434.51p 437.50p 19897
09/11/2010 433.50p 436.00p 433.50p 436.00p 79054
08/11/2010 433.75p 435.50p 433.00p 434.00p 35976
05/11/2010 432.50p 435.75p 432.00p 433.75p 38381
04/11/2010 433.00p 433.99p 430.51p 433.25p 95563
03/11/2010 431.00p 431.00p 430.00p 430.00p 11835
02/11/2010 429.50p 430.25p 426.75p 428.75p 72799
01/11/2010 429.50p 429.50p 424.77p 427.00p 71544
29/10/2010 428.50p 428.50p 427.50p 428.50p 47383
28/10/2010 424.50p 428.50p 424.50p 426.75p 15249
27/10/2010 427.25p 427.25p 424.50p 424.50p 14903
26/10/2010 428.00p 428.00p 425.00p 427.00p 282262
25/10/2010 428.00p 428.00p 425.00p 428.00p 72967
22/10/2010 428.50p 428.50p 426.00p 426.00p 4695
21/10/2010 430.00p 430.00p 424.50p 424.50p 8717
20/10/2010 430.00p 430.00p 425.50p 430.00p 4037
19/10/2010 433.00p 433.00p 426.00p 429.00p 61101
18/10/2010 436.00p 436.00p 427.00p 428.50p 22140
15/10/2010 432.75p 435.99p 430.00p 433.00p 62922
14/10/2010 430.50p 435.00p 430.50p 432.75p 7015
13/10/2010 435.00p 435.00p 431.00p 432.50p 12532
12/10/2010 429.00p 433.00p 429.00p 432.75p 292621
11/10/2010 435.00p 435.00p 430.00p 431.75p 28428
08/10/2010 432.00p 434.00p 431.75p 431.75p 22992
07/10/2010 431.50p 434.75p 431.50p 432.25p 20879
06/10/2010 425.00p 435.00p 422.80p 431.50p 52137
05/10/2010 420.50p 424.50p 416.50p 420.75p 60913
04/10/2010 411.00p 424.00p 411.00p 418.50p 38451
01/10/2010 403.50p 410.00p 400.60p 407.50p 22787
30/09/2010 402.00p 402.50p 397.50p 402.25p 32271
29/09/2010 398.00p 401.00p 396.00p 398.00p 10998
28/09/2010 396.00p 398.00p 393.33p 395.00p 18934
27/09/2010 391.50p 395.00p 391.50p 394.00p 18168
24/09/2010 393.00p 393.50p 390.51p 391.50p 7840
23/09/2010 393.00p 393.00p 391.00p 393.00p 11750
22/09/2010 393.00p 393.00p 390.00p 390.75p 9359
21/09/2010 390.00p 392.99p 390.00p 391.50p 1759
20/09/2010 390.00p 392.50p 387.00p 389.50p 12783
17/09/2010 389.50p 390.00p 385.00p 385.00p 11971
16/09/2010 388.50p 388.50p 384.00p 385.75p 27647
15/09/2010 386.50p 388.00p 384.33p 385.25p 9240
14/09/2010 385.00p 385.00p 382.50p 382.50p 13099
13/09/2010 382.00p 383.50p 378.01p 381.25p 18433
10/09/2010 378.50p 378.50p 375.01p 376.25p 2263
09/09/2010 378.75p 379.00p 374.25p 374.75p 9409
08/09/2010 377.00p 378.25p 372.00p 375.25p 7606
07/09/2010 374.00p 377.00p 372.50p 374.00p 124271
06/09/2010 371.00p 373.00p 367.00p 371.50p 28500
03/09/2010 365.00p 369.50p 363.50p 368.50p 9834
02/09/2010 357.00p 363.00p 356.49p 362.50p 19305
01/09/2010 345.00p 355.00p 345.00p 352.00p 23859
31/08/2010 346.00p 350.50p 346.00p 349.00p 21532
27/08/2010 350.50p 351.00p 347.00p 347.00p 28629
26/08/2010 351.00p 351.40p 348.50p 348.50p 10649
25/08/2010 348.00p 351.59p 347.25p 347.25p 3462
24/08/2010 353.00p 353.00p 349.50p 349.50p 11971
23/08/2010 354.00p 354.00p 352.00p 352.00p 16288
20/08/2010 355.00p 355.70p 351.17p 351.25p 26986
19/08/2010 357.00p 359.00p 351.50p 351.50p 9985
18/08/2010 353.50p 356.50p 353.50p 353.75p 5625
17/08/2010 353.75p 357.00p 353.51p 353.75p 15724
16/08/2010 354.00p 357.50p 353.50p 353.50p 13428
13/08/2010 355.50p 356.50p 354.00p 356.00p 5364
12/08/2010 354.00p 357.50p 353.00p 355.50p 11558
11/08/2010 358.00p 358.50p 355.00p 356.50p 65574
10/08/2010 357.00p 358.75p 357.00p 357.25p 11194
09/08/2010 355.00p 358.75p 355.00p 357.00p 1267
06/08/2010 354.00p 358.50p 354.00p 355.00p 2696
05/08/2010 353.50p 359.50p 353.25p 359.00p 13008
04/08/2010 360.00p 360.00p 353.00p 357.25p 11289
03/08/2010 350.00p 359.00p 350.00p 354.50p 21491
02/08/2010 351.00p 354.00p 347.00p 348.50p 27678
30/07/2010 351.00p 351.00p 347.75p 347.75p 3076
29/07/2010 349.00p 351.00p 348.09p 349.50p 25715
28/07/2010 347.00p 349.00p 347.00p 347.00p 19155
27/07/2010 347.50p 348.00p 345.50p 345.50p 29122
26/07/2010 345.00p 346.00p 343.00p 345.00p 16618
23/07/2010 336.00p 344.00p 336.00p 340.25p 9387
22/07/2010 338.00p 341.50p 337.20p 341.00p 37981
21/07/2010 335.00p 337.90p 335.00p 336.50p 15057
20/07/2010 335.50p 337.90p 335.50p 335.50p 4469
19/07/2010 336.00p 338.00p 335.50p 335.50p 6360
16/07/2010 333.00p 337.90p 332.50p 333.00p 41914
15/07/2010 336.00p 336.00p 332.00p 333.75p 5722
14/07/2010 333.25p 336.00p 333.25p 334.50p 16025
13/07/2010 331.00p 333.25p 331.00p 333.25p 499
12/07/2010 333.00p 334.00p 333.00p 334.00p 1268
09/07/2010 325.00p 332.00p 325.00p 330.50p 53476
08/07/2010 322.00p 326.50p 322.00p 324.75p 10355
07/07/2010 323.00p 325.99p 323.00p 323.25p 14157
06/07/2010 318.50p 324.00p 318.25p 323.00p 13232
05/07/2010 323.00p 323.00p 320.50p 320.50p 2947
02/07/2010 318.25p 321.50p 318.25p 320.50p 16650
01/07/2010 320.00p 325.00p 320.00p 322.00p 60485
30/06/2010 327.00p 327.00p 322.65p 325.00p 13188
29/06/2010 326.50p 327.65p 323.26p 326.50p 6540
28/06/2010 326.25p 328.00p 326.25p 327.00p 16904
25/06/2010 330.00p 332.49p 328.00p 328.00p 6839
24/06/2010 331.00p 333.00p 329.76p 331.25p 2389
23/06/2010 333.75p 333.75p 331.00p 331.00p 1848
22/06/2010 336.00p 337.00p 330.00p 333.75p 7716
21/06/2010 335.00p 336.50p 330.00p 336.50p 17412
18/06/2010 334.00p 334.00p 328.35p 334.00p 17099
17/06/2010 329.00p 333.35p 329.00p 329.50p 49560
16/06/2010 329.00p 334.22p 329.00p 331.50p 10226
15/06/2010 334.75p 334.75p 329.00p 332.00p 12637
14/06/2010 329.00p 333.49p 328.50p 331.75p 15447
11/06/2010 328.00p 330.00p 328.00p 330.00p 2500
10/06/2010 330.00p 330.00p 326.00p 328.25p 2325
09/06/2010 329.00p 329.00p 328.80p 329.00p 2325
08/06/2010 328.00p 328.00p 323.60p 326.00p 4100
07/06/2010 328.00p 328.00p 322.25p 325.25p 11505
04/06/2010 325.00p 330.00p 325.00p 327.25p 4152
03/06/2010 326.25p 330.80p 325.10p 328.25p 16507
02/06/2010 326.50p 329.00p 322.75p 326.25p 32314
01/06/2010 321.50p 322.05p 321.50p 321.50p 4878
28/05/2010 327.00p 327.00p 321.17p 323.00p 15980
27/05/2010 320.00p 326.00p 320.00p 321.25p 5176
26/05/2010 322.00p 324.80p 320.00p 320.00p 14647
25/05/2010 325.00p 325.00p 322.75p 322.75p 3178
24/05/2010 333.00p 333.20p 330.15p 333.00p 4419
21/05/2010 330.00p 330.00p 330.00p 330.00p 6728
20/05/2010 337.00p 337.80p 332.50p 334.00p 7928
19/05/2010 337.00p 337.00p 335.00p 337.00p 4600
18/05/2010 338.00p 339.50p 332.50p 339.50p 31356
17/05/2010 338.00p 338.00p 329.05p 333.50p 17802
14/05/2010 336.50p 337.75p 335.50p 336.25p 8070
13/05/2010 336.50p 337.75p 336.50p 337.25p 24348
12/05/2010 336.00p 337.50p 335.00p 336.50p 17242
11/05/2010 340.00p 342.00p 323.50p 340.00p 15765
10/05/2010 346.00p 346.50p 340.00p 344.00p 48533
07/05/2010 337.75p 342.90p 337.00p 337.25p 10881
06/05/2010 350.00p 350.00p 346.50p 350.00p 19504
05/05/2010 355.00p 355.00p 350.00p 351.50p 17096
04/05/2010 356.00p 359.01p 352.50p 355.00p 18261
30/04/2010 357.00p 362.00p 357.00p 357.00p 13439
29/04/2010 357.00p 359.75p 356.89p 357.00p 9072
28/04/2010 357.00p 360.00p 355.33p 358.75p 8141
27/04/2010 357.00p 362.00p 357.00p 358.25p 17017
26/04/2010 360.00p 361.00p 357.75p 358.00p 24893
23/04/2010 352.50p 357.00p 352.50p 357.00p 21419
22/04/2010 352.50p 354.87p 352.50p 352.75p 11113
21/04/2010 352.00p 354.85p 352.00p 352.25p 21114
20/04/2010 352.00p 356.00p 352.00p 354.75p 9200
19/04/2010 352.50p 355.00p 351.00p 351.00p 18622
16/04/2010 350.75p 353.50p 350.75p 351.50p 8158
15/04/2010 351.75p 351.75p 350.65p 350.75p 166
14/04/2010 345.00p 351.75p 345.00p 351.75p 29522
13/04/2010 346.75p 347.00p 344.75p 345.50p 16696
12/04/2010 346.75p 346.75p 343.00p 344.75p 5798
09/04/2010 339.00p 344.75p 339.00p 343.00p 3240
08/04/2010 338.75p 339.00p 337.00p 339.00p 117346
07/04/2010 338.00p 340.50p 336.00p 340.50p 31581
06/04/2010 329.75p 336.00p 329.68p 334.00p 20398
01/04/2010 322.25p 329.65p 322.25p 328.50p 30963
31/03/2010 324.00p 326.50p 321.00p 326.50p 25362
30/03/2010 321.00p 324.24p 320.00p 323.00p 4502
29/03/2010 317.00p 323.50p 315.50p 319.75p 162763
26/03/2010 315.00p 315.00p 314.75p 314.75p 14770
25/03/2010 314.00p 314.00p 309.00p 314.00p 135687
24/03/2010 312.00p 313.80p 312.00p 313.50p 38764
23/03/2010 311.00p 311.25p 309.25p 311.00p 48200
22/03/2010 308.25p 311.00p 308.00p 309.75p 39606
19/03/2010 310.75p 311.00p 307.00p 311.00p 47455
18/03/2010 306.50p 309.75p 305.75p 307.00p 37039
17/03/2010 305.00p 308.50p 304.00p 306.00p 157574
16/03/2010 304.25p 306.00p 303.50p 303.50p 22224
15/03/2010 306.50p 306.50p 304.00p 304.00p 11217
12/03/2010 306.25p 306.25p 304.50p 306.00p 40579
11/03/2010 305.00p 307.50p 305.00p 307.50p 17329
10/03/2010 304.50p 307.99p 304.50p 305.00p 17328
09/03/2010 305.00p 305.75p 303.20p 304.50p 18215
08/03/2010 304.00p 307.00p 302.20p 305.50p 9357
05/03/2010 301.00p 303.50p 300.00p 302.25p 19730
04/03/2010 303.00p 303.00p 294.00p 300.50p 7461
03/03/2010 299.50p 302.50p 299.00p 299.00p 10511
02/03/2010 297.00p 298.00p 297.00p 298.00p 2259
01/03/2010 296.00p 299.50p 296.00p 296.00p 13808
26/02/2010 293.75p 299.00p 293.75p 293.75p 10094
25/02/2010 297.00p 299.00p 294.00p 294.00p 34060
24/02/2010 297.00p 303.00p 297.00p 297.00p 19532

*Close Price adjusted for both dividends and splits