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
08/06/2020 1,424.00p 1,482.00p 1,412.00p 1,412.00p 80663
05/06/2020 1,448.00p 1,468.00p 1,410.00p 1,450.00p 60405
04/06/2020 1,420.00p 1,446.00p 1,390.20p 1,398.00p 72993
03/06/2020 1,390.00p 1,450.00p 1,355.60p 1,428.00p 113951
02/06/2020 1,356.00p 1,396.00p 1,317.13p 1,350.00p 80512
01/06/2020 1,316.00p 1,358.00p 1,289.84p 1,344.00p 51659
29/05/2020 1,336.00p 1,336.00p 1,268.00p 1,284.00p 56962
28/05/2020 1,310.00p 1,336.00p 1,276.00p 1,330.00p 69316
27/05/2020 1,260.00p 1,292.00p 1,245.53p 1,290.00p 107889
26/05/2020 1,220.00p 1,248.00p 1,188.75p 1,222.00p 104423
25/05/2020 1,172.00p 1,198.00p 1,172.00p 1,198.00p 49123
22/05/2020 1,172.00p 1,198.00p 1,172.00p 1,198.00p 49123
21/05/2020 1,162.00p 1,200.00p 1,162.00p 1,192.00p 154402
20/05/2020 1,178.00p 1,201.99p 1,163.45p 1,174.00p 56529
19/05/2020 1,212.00p 1,226.00p 1,168.00p 1,186.00p 101683
18/05/2020 1,218.00p 1,220.00p 1,156.80p 1,200.00p 101017
15/05/2020 1,206.00p 1,206.00p 1,160.00p 1,162.00p 64725
14/05/2020 1,220.00p 1,236.00p 1,144.00p 1,146.00p 146694
13/05/2020 1,252.00p 1,286.00p 1,222.00p 1,222.00p 92871
12/05/2020 1,264.00p 1,298.00p 1,252.00p 1,252.00p 43125
11/05/2020 1,298.00p 1,298.00p 1,256.00p 1,270.00p 57349
08/05/2020 1,316.00p 1,316.00p 1,244.00p 1,254.00p 61970
07/05/2020 1,316.00p 1,316.00p 1,244.00p 1,254.00p 61970
06/05/2020 1,278.00p 1,308.44p 1,260.00p 1,260.00p 45475
05/05/2020 1,274.00p 1,332.00p 1,274.00p 1,276.00p 53741
04/05/2020 1,264.00p 1,308.00p 1,256.00p 1,274.00p 79117
01/05/2020 1,306.00p 1,310.00p 1,264.00p 1,280.00p 60944
30/04/2020 1,320.00p 1,380.00p 1,310.00p 1,310.00p 123978
29/04/2020 1,330.00p 1,364.00p 1,308.49p 1,342.00p 142335
28/04/2020 1,300.00p 1,334.00p 1,282.25p 1,326.00p 99302
27/04/2020 1,248.00p 1,308.00p 1,218.40p 1,286.00p 102224
24/04/2020 1,240.00p 1,253.88p 1,208.00p 1,218.00p 57452
23/04/2020 1,244.00p 1,246.50p 1,217.00p 1,234.00p 190559
22/04/2020 1,206.00p 1,262.00p 1,206.00p 1,230.00p 48562
21/04/2020 1,270.00p 1,274.00p 1,218.00p 1,226.00p 70610
20/04/2020 1,264.00p 1,300.00p 1,246.00p 1,256.00p 122317
17/04/2020 1,258.00p 1,290.00p 1,232.00p 1,232.00p 63353
16/04/2020 1,224.00p 1,266.00p 1,203.41p 1,222.00p 46588
15/04/2020 1,254.00p 1,288.00p 1,188.00p 1,212.00p 101882
14/04/2020 1,276.00p 1,318.00p 1,258.00p 1,276.00p 107591
09/04/2020 1,250.00p 1,290.00p 1,227.96p 1,276.00p 140547
08/04/2020 1,194.00p 1,270.00p 1,177.18p 1,250.00p 115627
07/04/2020 1,174.00p 1,266.00p 1,170.70p 1,218.00p 174036
06/04/2020 1,098.00p 1,166.00p 1,072.88p 1,146.00p 164470
03/04/2020 1,070.00p 1,090.00p 1,030.00p 1,030.00p 120220
02/04/2020 1,054.00p 1,098.00p 1,026.00p 1,060.00p 134877
01/04/2020 1,076.00p 1,096.00p 1,016.00p 1,020.00p 225452
31/03/2020 1,050.00p 1,133.31p 1,016.00p 1,120.00p 178484
30/03/2020 1,040.00p 1,068.00p 1,002.00p 1,004.00p 145630
27/03/2020 1,108.00p 1,120.00p 1,020.00p 1,020.00p 200064
26/03/2020 1,050.00p 1,112.00p 1,000.00p 1,112.00p 167299
25/03/2020 965.00p 1,072.50p 941.00p 1,054.00p 239064
24/03/2020 931.00p 958.00p 895.00p 958.00p 152880
23/03/2020 920.00p 924.49p 867.00p 875.00p 179583
20/03/2020 870.00p 965.00p 846.19p 965.00p 305771
19/03/2020 812.00p 873.61p 770.00p 804.00p 237578
18/03/2020 968.00p 995.60p 820.00p 820.00p 166529
17/03/2020 1,090.00p 1,109.58p 988.00p 1,010.00p 299040
16/03/2020 1,216.00p 1,216.00p 1,049.00p 1,070.00p 243757
13/03/2020 1,302.00p 1,320.00p 1,228.00p 1,228.00p 145918
12/03/2020 1,274.00p 1,333.45p 1,236.00p 1,246.00p 187329
11/03/2020 1,450.00p 1,468.00p 1,394.00p 1,404.00p 78815
10/03/2020 1,428.00p 1,500.00p 1,419.42p 1,426.00p 127688
09/03/2020 1,492.00p 1,492.00p 1,404.62p 1,416.00p 127097
06/03/2020 1,518.00p 1,545.03p 1,462.00p 1,514.00p 85950
05/03/2020 1,598.00p 1,646.00p 1,543.11p 1,548.00p 69396
04/03/2020 1,572.00p 1,604.00p 1,562.00p 1,576.00p 96853
03/03/2020 1,492.00p 1,598.00p 1,486.00p 1,530.00p 185682
02/03/2020 1,528.00p 1,589.98p 1,464.00p 1,476.00p 150854
28/02/2020 1,560.00p 1,561.24p 1,449.82p 1,484.00p 295450
27/02/2020 1,644.00p 1,649.32p 1,572.00p 1,572.00p 178735
26/02/2020 1,684.00p 1,688.31p 1,634.00p 1,660.00p 139365
25/02/2020 1,724.00p 1,724.00p 1,686.00p 1,698.00p 90892
24/02/2020 1,776.00p 1,779.60p 1,714.00p 1,718.00p 82912
21/02/2020 1,792.00p 1,794.00p 1,776.00p 1,776.00p 45521
20/02/2020 1,788.00p 1,806.00p 1,786.00p 1,794.00p 39523
19/02/2020 1,780.00p 1,791.80p 1,764.00p 1,786.00p 120435
18/02/2020 1,788.00p 1,788.00p 1,774.00p 1,774.00p 56921
17/02/2020 1,784.00p 1,800.00p 1,777.70p 1,786.00p 51121
14/02/2020 1,768.00p 1,786.47p 1,754.00p 1,768.00p 34095
13/02/2020 1,782.00p 1,788.00p 1,760.00p 1,766.00p 58337
12/02/2020 1,762.00p 1,784.00p 1,756.00p 1,774.00p 77557
11/02/2020 1,766.00p 1,774.72p 1,758.00p 1,764.00p 82574
10/02/2020 1,750.00p 1,770.00p 1,745.53p 1,750.00p 78820
07/02/2020 1,774.00p 1,780.00p 1,742.00p 1,750.00p 62708
06/02/2020 1,766.00p 1,776.00p 1,762.00p 1,776.00p 53773
05/02/2020 1,762.00p 1,774.00p 1,748.64p 1,764.00p 76456
04/02/2020 1,736.00p 1,760.00p 1,736.00p 1,746.00p 61080
03/02/2020 1,710.00p 1,746.36p 1,710.00p 1,730.00p 102314
31/01/2020 1,730.00p 1,737.04p 1,714.00p 1,718.00p 53584
30/01/2020 1,744.00p 1,750.00p 1,717.50p 1,726.00p 58239
29/01/2020 1,736.00p 1,758.00p 1,727.80p 1,734.00p 49761
28/01/2020 1,712.00p 1,742.02p 1,712.00p 1,732.00p 72013
27/01/2020 1,742.00p 1,742.00p 1,712.00p 1,712.00p 80804
24/01/2020 1,732.00p 1,760.00p 1,721.83p 1,740.00p 80119
23/01/2020 1,736.00p 1,742.00p 1,722.00p 1,724.00p 54273
22/01/2020 1,724.00p 1,743.94p 1,724.00p 1,732.00p 78815
21/01/2020 1,732.00p 1,743.10p 1,718.00p 1,722.00p 50961
20/01/2020 1,724.00p 1,736.00p 1,714.00p 1,724.00p 50179
17/01/2020 1,716.00p 1,725.61p 1,710.00p 1,722.00p 164789
16/01/2020 1,712.00p 1,716.00p 1,704.00p 1,714.00p 59160
15/01/2020 1,706.00p 1,724.00p 1,704.00p 1,708.00p 254043
14/01/2020 1,722.00p 1,730.00p 1,710.00p 1,716.00p 85425
13/01/2020 1,722.00p 1,742.20p 1,712.00p 1,712.00p 87421
10/01/2020 1,724.00p 1,738.00p 1,712.00p 1,716.00p 74779
09/01/2020 1,710.00p 1,724.00p 1,708.00p 1,710.00p 411617
08/01/2020 1,714.00p 1,714.00p 1,690.00p 1,706.00p 48237
07/01/2020 1,714.00p 1,720.00p 1,704.00p 1,716.00p 149205
06/01/2020 1,716.00p 1,719.50p 1,702.00p 1,710.00p 60474
03/01/2020 1,726.00p 1,729.10p 1,710.00p 1,724.00p 53110
02/01/2020 1,710.00p 1,732.00p 1,702.82p 1,726.00p 155391
31/12/2019 1,712.00p 1,712.00p 1,701.11p 1,712.00p 43614
30/12/2019 1,712.00p 1,714.00p 1,702.00p 1,710.00p 491876
27/12/2019 1,714.00p 1,717.20p 1,700.30p 1,714.00p 86025
24/12/2019 1,700.00p 1,714.41p 1,687.67p 1,714.00p 54449
23/12/2019 1,662.00p 1,712.00p 1,662.00p 1,706.00p 101701
20/12/2019 1,666.00p 1,690.00p 1,652.00p 1,690.00p 212597
19/12/2019 1,660.00p 1,672.00p 1,652.80p 1,666.00p 86021
18/12/2019 1,662.00p 1,676.40p 1,646.00p 1,660.00p 139754
17/12/2019 1,674.00p 1,674.00p 1,648.00p 1,664.00p 144287
16/12/2019 1,644.00p 1,694.00p 1,636.00p 1,694.00p 885388
13/12/2019 1,638.00p 1,674.00p 1,618.20p 1,650.00p 390657
12/12/2019 1,564.00p 1,586.00p 1,556.00p 1,582.00p 103369
11/12/2019 1,566.00p 1,578.00p 1,534.00p 1,566.00p 97412
10/12/2019 1,582.00p 1,584.31p 1,561.20p 1,568.00p 62163
09/12/2019 1,562.00p 1,588.00p 1,554.00p 1,584.00p 107929
06/12/2019 1,562.00p 1,566.00p 1,550.00p 1,566.00p 46346
05/12/2019 1,552.00p 1,570.00p 1,542.00p 1,560.00p 65393
04/12/2019 1,546.00p 1,568.00p 1,528.00p 1,552.00p 53631
03/12/2019 1,570.00p 1,570.00p 1,530.00p 1,546.00p 43331
02/12/2019 1,552.00p 1,584.12p 1,551.40p 1,570.00p 88380
29/11/2019 1,588.00p 1,594.23p 1,562.00p 1,568.00p 122378
28/11/2019 1,586.00p 1,598.00p 1,579.00p 1,592.00p 152382
27/11/2019 1,574.00p 1,590.00p 1,562.00p 1,588.00p 152657
26/11/2019 1,538.00p 1,580.00p 1,538.00p 1,580.00p 86031
25/11/2019 1,544.00p 1,562.02p 1,526.00p 1,560.00p 65379
22/11/2019 1,530.00p 1,544.00p 1,514.00p 1,544.00p 43939
21/11/2019 1,530.00p 1,548.00p 1,510.00p 1,532.00p 56093
20/11/2019 1,532.00p 1,540.00p 1,512.00p 1,532.00p 40828
19/11/2019 1,520.00p 1,546.02p 1,510.00p 1,532.00p 77518
18/11/2019 1,510.00p 1,547.97p 1,510.00p 1,520.00p 111704
15/11/2019 1,500.00p 1,522.00p 1,494.24p 1,520.00p 70549
14/11/2019 1,500.00p 1,504.00p 1,487.10p 1,504.00p 41770
13/11/2019 1,504.00p 1,504.00p 1,486.00p 1,500.00p 44751
12/11/2019 1,504.00p 1,509.99p 1,499.74p 1,506.00p 118385
11/11/2019 1,490.00p 1,504.00p 1,482.00p 1,504.00p 60155
08/11/2019 1,498.00p 1,507.47p 1,490.00p 1,500.00p 60505
07/11/2019 1,498.00p 1,502.00p 1,484.00p 1,502.00p 34378
06/11/2019 1,490.00p 1,498.00p 1,483.10p 1,496.00p 73327
05/11/2019 1,494.00p 1,496.00p 1,486.00p 1,496.00p 66501
04/11/2019 1,484.00p 1,496.00p 1,470.00p 1,496.00p 60140
01/11/2019 1,474.00p 1,488.00p 1,466.08p 1,488.00p 61159
31/10/2019 1,470.00p 1,484.00p 1,462.00p 1,462.00p 37642
30/10/2019 1,468.00p 1,478.00p 1,466.00p 1,476.00p 63357
29/10/2019 1,476.00p 1,482.00p 1,464.00p 1,482.00p 34709
28/10/2019 1,472.00p 1,480.00p 1,462.00p 1,480.00p 44325
25/10/2019 1,474.00p 1,474.00p 1,459.32p 1,474.00p 41187
24/10/2019 1,472.00p 1,480.00p 1,470.00p 1,474.00p 43186
23/10/2019 1,472.00p 1,478.00p 1,450.00p 1,474.00p 109622
22/10/2019 1,472.00p 1,478.00p 1,460.00p 1,474.00p 75088
21/10/2019 1,446.00p 1,500.00p 1,446.00p 1,500.00p 125021
18/10/2019 1,450.00p 1,468.00p 1,448.00p 1,464.00p 61267
17/10/2019 1,440.00p 1,471.34p 1,436.00p 1,460.00p 129885
16/10/2019 1,430.00p 1,442.00p 1,390.00p 1,432.00p 229143
15/10/2019 1,392.00p 1,432.00p 1,384.00p 1,430.00p 70094
14/10/2019 1,410.00p 1,410.00p 1,372.12p 1,388.00p 64821
11/10/2019 1,356.00p 1,440.00p 1,356.00p 1,420.00p 94350
10/10/2019 1,356.00p 1,372.00p 1,354.00p 1,354.00p 27757
09/10/2019 1,356.00p 1,368.68p 1,352.00p 1,352.00p 54973
08/10/2019 1,378.00p 1,378.00p 1,350.00p 1,354.00p 34015
07/10/2019 1,378.00p 1,380.00p 1,350.00p 1,368.00p 45870
04/10/2019 1,380.00p 1,380.00p 1,360.00p 1,376.00p 14757
03/10/2019 1,366.00p 1,378.00p 1,360.00p 1,378.00p 23711
02/10/2019 1,394.00p 1,394.00p 1,362.00p 1,362.00p 43701
01/10/2019 1,390.00p 1,395.00p 1,376.00p 1,376.00p 30576
30/09/2019 1,390.00p 1,390.00p 1,378.20p 1,380.00p 24380
27/09/2019 1,390.00p 1,390.00p 1,376.27p 1,390.00p 31962
26/09/2019 1,398.00p 1,398.00p 1,370.00p 1,382.00p 43768
25/09/2019 1,400.00p 1,403.62p 1,380.00p 1,382.00p 28021
24/09/2019 1,420.00p 1,420.00p 1,392.00p 1,396.00p 47296
23/09/2019 1,430.00p 1,430.00p 1,409.43p 1,410.00p 43318
20/09/2019 1,436.00p 1,436.00p 1,410.00p 1,418.00p 49865
19/09/2019 1,440.00p 1,440.00p 1,416.00p 1,422.00p 42780
18/09/2019 1,432.00p 1,432.00p 1,422.00p 1,422.00p 28849
17/09/2019 1,428.00p 1,436.00p 1,412.00p 1,418.00p 116855
16/09/2019 1,426.00p 1,430.00p 1,412.00p 1,430.00p 28799
13/09/2019 1,412.00p 1,432.00p 1,403.00p 1,432.00p 72946
12/09/2019 1,408.00p 1,412.00p 1,400.00p 1,412.00p 26075
11/09/2019 1,398.00p 1,409.63p 1,392.00p 1,408.00p 28346
10/09/2019 1,378.00p 1,402.00p 1,378.00p 1,402.00p 26515
09/09/2019 1,388.00p 1,400.00p 1,388.00p 1,396.00p 38547
06/09/2019 1,400.00p 1,404.00p 1,388.00p 1,404.00p 31151
05/09/2019 1,396.00p 1,400.00p 1,384.00p 1,400.00p 27866
04/09/2019 1,370.00p 1,400.00p 1,364.00p 1,398.00p 59256
03/09/2019 1,414.00p 1,414.00p 1,342.00p 1,360.00p 65166
02/09/2019 1,412.00p 1,414.00p 1,400.00p 1,414.00p 25604
30/08/2019 1,406.00p 1,412.00p 1,398.00p 1,410.00p 24322
29/08/2019 1,398.00p 1,408.00p 1,394.00p 1,402.00p 52808
28/08/2019 1,400.00p 1,423.50p 1,396.00p 1,398.00p 35361
27/08/2019 1,420.00p 1,420.00p 1,404.76p 1,412.00p 29631

*Close Price adjusted for both dividends and splits