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
13/03/2012 522.00p 538.50p 522.00p 536.00p 67233
12/03/2012 522.50p 525.00p 520.46p 525.00p 42971
09/03/2012 520.00p 523.86p 517.57p 521.00p 31433
08/03/2012 511.50p 520.00p 511.00p 516.00p 22209
07/03/2012 505.50p 513.99p 504.00p 511.50p 28723
06/03/2012 508.50p 512.49p 501.00p 504.00p 54112
05/03/2012 514.50p 515.50p 507.85p 510.75p 42889
02/03/2012 512.50p 515.00p 510.00p 512.50p 53011
01/03/2012 500.50p 511.00p 500.50p 508.50p 27621
29/02/2012 505.00p 509.87p 503.00p 503.00p 76244
28/02/2012 497.00p 503.00p 495.75p 503.00p 29420
27/02/2012 495.75p 499.00p 491.00p 497.00p 23557
24/02/2012 499.00p 500.99p 495.15p 498.50p 33459
23/02/2012 496.75p 501.49p 496.50p 499.50p 19016
22/02/2012 497.00p 499.00p 495.00p 496.12p 35262
21/02/2012 497.00p 499.99p 495.00p 498.00p 33510
20/02/2012 499.50p 500.00p 495.00p 497.88p 19037
17/02/2012 489.75p 497.49p 488.00p 494.75p 31756
16/02/2012 491.75p 492.24p 488.51p 489.87p 16650
15/02/2012 488.50p 497.68p 488.50p 494.25p 38307
14/02/2012 485.75p 492.64p 485.75p 489.50p 36897
13/02/2012 481.75p 489.64p 481.50p 487.87p 11799
10/02/2012 487.00p 487.70p 482.11p 484.50p 23722
09/02/2012 482.75p 488.00p 482.00p 488.00p 46573
08/02/2012 482.75p 488.64p 482.00p 482.00p 29512
07/02/2012 483.25p 488.00p 481.86p 488.00p 11458
06/02/2012 480.50p 486.89p 480.50p 483.75p 22762
03/02/2012 482.00p 482.38p 478.50p 481.50p 130708
02/02/2012 481.75p 482.07p 479.75p 479.75p 21836
01/02/2012 473.75p 482.92p 470.74p 476.75p 34936
31/01/2012 466.00p 473.50p 462.00p 462.00p 22917
30/01/2012 465.00p 468.25p 464.25p 467.50p 37156
27/01/2012 468.00p 470.00p 465.00p 468.00p 33713
26/01/2012 462.75p 469.85p 462.00p 467.00p 62519
25/01/2012 457.00p 461.18p 453.76p 459.25p 32770
24/01/2012 455.00p 461.00p 453.50p 456.25p 27823
23/01/2012 457.00p 459.86p 451.51p 457.25p 27183
20/01/2012 456.00p 456.24p 450.26p 454.75p 13003
19/01/2012 452.00p 455.00p 447.05p 453.13p 80542
18/01/2012 446.98p 450.15p 441.00p 448.00p 9403
17/01/2012 441.45p 449.24p 441.15p 445.00p 9690
16/01/2012 442.75p 443.75p 438.70p 442.00p 19567
13/01/2012 442.00p 444.00p 440.50p 444.00p 20195
12/01/2012 440.75p 441.60p 438.25p 440.12p 13836
11/01/2012 433.50p 442.00p 433.25p 436.00p 8644
10/01/2012 436.00p 438.00p 433.50p 435.75p 12624
09/01/2012 434.75p 435.49p 427.91p 432.50p 6342
06/01/2012 431.00p 435.49p 431.00p 432.12p 10858
05/01/2012 431.75p 432.75p 427.76p 432.75p 18242
04/01/2012 432.50p 436.75p 431.76p 432.50p 7786
03/01/2012 435.00p 435.00p 425.36p 434.75p 14547
30/12/2011 426.00p 429.50p 425.36p 427.37p 13170
29/12/2011 420.00p 425.74p 419.25p 419.25p 7154
28/12/2011 426.00p 426.00p 417.89p 423.75p 9358
23/12/2011 419.25p 425.75p 417.50p 425.75p 9346
22/12/2011 419.00p 422.25p 414.25p 417.37p 20526
21/12/2011 420.00p 425.00p 418.13p 418.13p 6967
20/12/2011 412.75p 420.00p 411.01p 420.00p 28165
19/12/2011 410.50p 418.00p 410.50p 414.75p 16954
16/12/2011 416.00p 421.74p 413.25p 414.00p 11173
15/12/2011 415.75p 418.75p 412.32p 415.75p 38297
14/12/2011 420.25p 420.25p 412.25p 416.75p 33816
13/12/2011 415.75p 423.00p 415.50p 415.75p 13193
12/12/2011 427.50p 428.25p 419.37p 419.37p 4404
09/12/2011 424.25p 428.25p 421.50p 421.50p 12504
08/12/2011 435.50p 437.75p 425.00p 425.00p 11416
07/12/2011 438.00p 438.75p 432.00p 433.62p 36971
06/12/2011 437.50p 437.50p 433.10p 435.38p 22375
05/12/2011 433.25p 440.49p 433.00p 437.50p 23124
02/12/2011 434.50p 435.50p 430.01p 433.62p 18799
01/12/2011 433.00p 433.24p 426.16p 432.00p 24431
30/11/2011 417.25p 430.74p 414.25p 424.00p 24816
29/11/2011 419.25p 421.00p 414.76p 417.75p 26623
28/11/2011 416.75p 420.90p 413.50p 420.00p 41878
25/11/2011 410.00p 415.95p 409.85p 414.38p 7260
24/11/2011 411.00p 414.90p 410.00p 413.25p 12787
23/11/2011 415.00p 416.17p 411.00p 411.00p 24996
22/11/2011 416.50p 424.25p 415.21p 417.75p 24592
21/11/2011 424.75p 424.75p 418.00p 418.00p 24114
18/11/2011 426.25p 431.13p 425.00p 427.87p 21042
17/11/2011 435.00p 439.75p 428.00p 428.00p 43415
16/11/2011 435.75p 438.64p 434.75p 435.50p 17630
15/11/2011 440.00p 441.00p 434.05p 437.00p 49529
14/11/2011 438.50p 445.00p 435.25p 436.00p 11354
11/11/2011 435.75p 438.78p 432.50p 434.00p 30429
10/11/2011 431.00p 437.75p 430.50p 432.50p 9865
09/11/2011 439.00p 445.74p 436.50p 438.50p 70614
08/11/2011 438.00p 441.00p 437.50p 439.50p 31771
07/11/2011 435.00p 438.50p 434.40p 438.25p 25021
04/11/2011 439.00p 441.15p 431.00p 436.25p 16648
03/11/2011 429.00p 437.25p 419.50p 432.12p 37884
02/11/2011 436.00p 437.00p 430.00p 430.00p 52341
01/11/2011 445.00p 447.40p 432.00p 437.50p 34286
31/10/2011 457.25p 461.49p 451.25p 452.50p 16651
28/10/2011 460.00p 461.75p 454.75p 461.75p 31835
27/10/2011 457.00p 461.00p 451.00p 457.00p 111904
26/10/2011 447.00p 452.00p 446.50p 447.50p 17963
25/10/2011 451.50p 455.00p 445.00p 445.00p 33307
24/10/2011 450.50p 453.50p 448.50p 451.63p 19910
21/10/2011 440.00p 446.50p 439.00p 445.50p 20486
20/10/2011 437.11p 442.50p 437.11p 438.25p 23381
19/10/2011 448.00p 452.00p 441.50p 445.00p 10091
18/10/2011 440.00p 444.43p 438.00p 442.88p 22841
17/10/2011 455.50p 459.00p 443.50p 446.25p 25536
14/10/2011 451.00p 454.64p 448.75p 451.50p 25683
13/10/2011 452.95p 453.90p 443.50p 443.50p 4747
12/10/2011 452.00p 455.00p 443.40p 450.87p 41423
11/10/2011 446.00p 450.00p 445.00p 446.12p 22312
10/10/2011 444.50p 447.00p 433.00p 444.75p 20005
07/10/2011 438.00p 442.00p 435.00p 435.00p 41656
06/10/2011 431.75p 440.00p 427.50p 438.75p 32180
05/10/2011 426.50p 431.00p 426.00p 427.50p 25194
04/10/2011 428.00p 434.50p 420.50p 421.75p 14762
03/10/2011 428.25p 439.50p 428.25p 439.50p 25186
30/09/2011 440.50p 447.50p 435.50p 440.37p 30270
29/09/2011 440.75p 445.00p 440.51p 440.88p 5419
28/09/2011 445.00p 449.00p 441.00p 442.25p 57042
27/09/2011 440.00p 445.00p 439.00p 442.50p 22418
26/09/2011 429.75p 438.52p 423.33p 436.12p 101088
23/09/2011 438.00p 438.00p 425.50p 433.00p 36664
22/09/2011 443.50p 449.15p 437.00p 438.00p 11067
21/09/2011 456.00p 457.50p 451.00p 452.50p 26605
20/09/2011 457.00p 457.37p 454.68p 457.00p 16650
19/09/2011 458.00p 460.31p 452.75p 452.75p 18902
16/09/2011 466.00p 470.00p 460.00p 460.00p 39721
15/09/2011 460.00p 465.00p 460.00p 465.00p 27925
14/09/2011 448.00p 456.00p 445.00p 455.75p 29455
13/09/2011 440.50p 450.00p 440.50p 450.00p 52782
12/09/2011 450.00p 450.00p 440.50p 444.50p 21041
09/09/2011 467.50p 467.50p 456.00p 456.00p 21264
08/09/2011 468.00p 471.00p 464.50p 468.87p 37907
07/09/2011 464.50p 469.00p 459.00p 465.00p 19225
06/09/2011 458.00p 458.50p 450.01p 454.25p 9198
05/09/2011 453.00p 461.50p 453.00p 457.50p 19776
02/09/2011 460.00p 465.84p 460.00p 463.88p 19651
01/09/2011 470.50p 473.00p 469.00p 469.00p 19749
31/08/2011 476.00p 476.00p 470.50p 476.00p 12976
30/08/2011 473.59p 474.59p 470.01p 472.50p 1477
26/08/2011 475.00p 475.00p 466.75p 468.50p 9026
25/08/2011 478.40p 478.99p 474.50p 474.50p 14055
24/08/2011 483.00p 483.00p 474.25p 477.00p 7511
23/08/2011 482.00p 484.99p 478.25p 478.50p 6575
22/08/2011 480.00p 482.88p 475.00p 477.00p 20987
19/08/2011 482.00p 482.00p 475.00p 480.00p 33254
18/08/2011 487.00p 489.55p 480.50p 485.00p 35782
17/08/2011 491.00p 496.00p 487.00p 496.00p 6139
16/08/2011 492.00p 493.74p 485.00p 490.25p 17107
15/08/2011 494.00p 495.00p 484.05p 493.25p 27610
12/08/2011 471.00p 489.50p 471.00p 486.00p 21601
11/08/2011 476.00p 476.00p 463.75p 474.50p 26973
10/08/2011 463.50p 479.50p 463.50p 467.75p 72424
09/08/2011 445.00p 459.00p 425.00p 459.00p 72307
08/08/2011 467.00p 476.50p 445.00p 448.00p 69856
05/08/2011 510.00p 517.75p 472.00p 476.50p 103610
04/08/2011 533.00p 533.00p 517.75p 517.75p 41009
03/08/2011 536.50p 536.99p 529.00p 529.25p 32691
02/08/2011 542.00p 543.00p 535.83p 540.00p 30370
01/08/2011 541.00p 543.00p 535.50p 542.00p 42468
29/07/2011 537.00p 537.00p 533.50p 535.25p 19158
28/07/2011 536.00p 538.00p 533.30p 538.00p 10480
27/07/2011 537.00p 540.00p 537.00p 538.75p 22811
26/07/2011 536.00p 541.75p 536.00p 540.00p 127621
25/07/2011 541.00p 541.00p 536.88p 541.00p 14232
22/07/2011 540.00p 542.50p 537.00p 542.50p 70238
21/07/2011 537.70p 540.10p 535.00p 535.00p 4021
20/07/2011 535.00p 537.99p 534.00p 534.00p 4700
19/07/2011 531.37p 537.00p 531.37p 537.00p 13787
18/07/2011 531.50p 536.99p 531.00p 531.75p 30619
15/07/2011 530.50p 536.50p 530.50p 533.50p 27632
14/07/2011 535.50p 536.49p 533.00p 534.25p 21217
13/07/2011 535.00p 536.50p 533.00p 535.25p 47216
12/07/2011 533.00p 536.00p 532.50p 534.25p 38617
11/07/2011 535.50p 537.90p 534.00p 535.50p 25788
08/07/2011 535.50p 538.00p 534.90p 537.00p 64429
07/07/2011 534.50p 535.75p 532.50p 535.00p 28819
06/07/2011 534.00p 537.49p 532.50p 533.25p 27027
05/07/2011 535.00p 537.00p 534.00p 535.00p 37287
04/07/2011 532.00p 536.40p 532.00p 533.50p 35124
01/07/2011 530.50p 532.00p 530.00p 531.25p 57913
30/06/2011 526.50p 529.75p 526.50p 528.75p 15232
29/06/2011 528.00p 532.45p 527.00p 528.25p 50062
28/06/2011 533.00p 533.00p 528.00p 530.00p 29183
27/06/2011 530.50p 532.00p 527.51p 528.75p 14873
24/06/2011 532.50p 533.50p 528.25p 528.25p 17290
23/06/2011 532.00p 532.08p 528.00p 529.75p 34548
22/06/2011 530.50p 533.90p 529.31p 531.50p 11879
21/06/2011 529.00p 532.49p 528.50p 529.00p 17486
20/06/2011 533.00p 533.00p 528.50p 533.00p 32045
17/06/2011 533.00p 533.50p 530.50p 533.50p 28831
16/06/2011 526.50p 534.50p 526.50p 529.00p 86567
15/06/2011 527.50p 531.50p 527.50p 529.50p 67130
14/06/2011 528.00p 531.00p 525.50p 529.50p 15671
13/06/2011 525.00p 527.50p 525.00p 527.00p 25443
10/06/2011 525.00p 527.50p 523.82p 526.00p 17837
09/06/2011 524.00p 528.00p 524.00p 524.00p 23496
08/06/2011 526.50p 528.00p 522.00p 526.00p 36441
07/06/2011 522.50p 528.00p 521.00p 528.00p 8919
06/06/2011 521.00p 526.50p 520.00p 520.00p 34746
03/06/2011 522.00p 527.00p 519.26p 524.00p 20757
02/06/2011 520.00p 526.00p 520.00p 526.00p 19101

*Close Price adjusted for both dividends and splits