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
23/08/2019 1,400.00p 1,430.00p 1,399.18p 1,416.00p 35626
22/08/2019 1,390.00p 1,400.00p 1,388.00p 1,400.00p 23371
21/08/2019 1,370.00p 1,390.00p 1,364.66p 1,390.00p 44577
20/08/2019 1,360.00p 1,366.00p 1,351.08p 1,362.00p 54492
19/08/2019 1,318.00p 1,358.00p 1,303.98p 1,356.00p 33937
16/08/2019 1,296.00p 1,312.00p 1,296.00p 1,312.00p 43242
15/08/2019 1,336.00p 1,336.00p 1,298.00p 1,298.00p 53986
14/08/2019 1,366.00p 1,366.00p 1,314.00p 1,316.00p 62055
13/08/2019 1,356.00p 1,360.00p 1,338.00p 1,356.00p 77270
12/08/2019 1,348.00p 1,356.00p 1,342.00p 1,346.00p 101514
09/08/2019 1,330.00p 1,342.00p 1,325.84p 1,342.00p 56550
08/08/2019 1,334.00p 1,338.00p 1,310.00p 1,332.00p 75775
07/08/2019 1,322.00p 1,342.00p 1,308.00p 1,308.00p 95969
06/08/2019 1,352.00p 1,352.00p 1,314.00p 1,314.00p 57486
05/08/2019 1,366.00p 1,370.52p 1,332.00p 1,340.00p 51957
02/08/2019 1,398.00p 1,398.00p 1,370.00p 1,370.00p 49916
01/08/2019 1,404.00p 1,404.00p 1,392.00p 1,396.00p 52857
31/07/2019 1,396.00p 1,406.00p 1,396.00p 1,398.00p 63305
30/07/2019 1,404.00p 1,405.00p 1,399.00p 1,402.00p 62137
29/07/2019 1,394.00p 1,402.00p 1,392.00p 1,400.00p 46484
26/07/2019 1,400.00p 1,408.15p 1,396.55p 1,402.00p 57720
25/07/2019 1,396.00p 1,400.38p 1,388.35p 1,400.00p 40372
24/07/2019 1,398.00p 1,398.00p 1,380.00p 1,398.00p 99505
23/07/2019 1,392.00p 1,392.00p 1,382.00p 1,382.00p 66173
22/07/2019 1,396.00p 1,396.00p 1,380.00p 1,382.00p 60096
19/07/2019 1,396.00p 1,396.00p 1,380.00p 1,388.00p 43855
18/07/2019 1,398.00p 1,402.80p 1,380.00p 1,388.00p 51252
17/07/2019 1,398.00p 1,420.90p 1,398.00p 1,406.00p 33762
16/07/2019 1,422.00p 1,422.00p 1,398.00p 1,408.00p 44395
15/07/2019 1,416.00p 1,422.00p 1,413.80p 1,418.00p 24598
12/07/2019 1,412.00p 1,418.86p 1,400.00p 1,416.00p 39629
11/07/2019 1,424.00p 1,424.31p 1,398.00p 1,400.00p 33464
10/07/2019 1,422.00p 1,428.92p 1,408.00p 1,410.00p 60404
09/07/2019 1,440.00p 1,443.92p 1,426.00p 1,426.00p 20317
08/07/2019 1,450.00p 1,456.00p 1,438.00p 1,440.00p 35073
05/07/2019 1,460.00p 1,463.74p 1,444.00p 1,444.00p 68541
04/07/2019 1,456.00p 1,464.00p 1,452.00p 1,460.00p 35170
03/07/2019 1,450.00p 1,464.00p 1,450.00p 1,452.00p 32988
02/07/2019 1,450.00p 1,464.00p 1,450.00p 1,452.00p 37278
01/07/2019 1,444.00p 1,450.00p 1,438.00p 1,450.00p 41583
28/06/2019 1,444.00p 1,450.00p 1,436.72p 1,444.00p 90866
27/06/2019 1,442.00p 1,446.00p 1,428.00p 1,442.00p 34444
26/06/2019 1,436.00p 1,446.00p 1,436.00p 1,440.00p 84298
25/06/2019 1,446.00p 1,450.00p 1,434.00p 1,450.00p 53407
24/06/2019 1,456.00p 1,458.00p 1,443.63p 1,454.00p 39992
21/06/2019 1,462.00p 1,462.00p 1,444.00p 1,444.00p 59657
20/06/2019 1,454.00p 1,456.00p 1,445.00p 1,456.00p 43498
19/06/2019 1,454.00p 1,462.68p 1,444.00p 1,444.00p 45278
18/06/2019 1,468.00p 1,482.00p 1,450.00p 1,452.00p 133033
17/06/2019 1,468.00p 1,482.00p 1,464.00p 1,466.00p 58089
14/06/2019 1,468.00p 1,482.00p 1,468.00p 1,482.00p 52770
13/06/2019 1,480.00p 1,484.31p 1,470.00p 1,474.00p 35531
12/06/2019 1,474.00p 1,490.00p 1,462.00p 1,480.00p 32668
11/06/2019 1,472.00p 1,485.56p 1,467.10p 1,478.00p 34246
10/06/2019 1,470.00p 1,476.00p 1,460.00p 1,470.00p 51934
07/06/2019 1,440.00p 1,480.00p 1,438.00p 1,480.00p 55444
06/06/2019 1,450.00p 1,462.00p 1,446.00p 1,462.00p 77967
05/06/2019 1,422.00p 1,458.00p 1,418.00p 1,444.00p 52508
04/06/2019 1,410.00p 1,432.00p 1,400.00p 1,432.00p 37320
03/06/2019 1,404.00p 1,414.90p 1,404.00p 1,414.00p 30832
31/05/2019 1,420.00p 1,427.70p 1,404.00p 1,412.00p 60516
30/05/2019 1,428.00p 1,445.81p 1,422.00p 1,438.00p 36472
29/05/2019 1,440.00p 1,442.18p 1,425.20p 1,426.00p 35133
28/05/2019 1,440.00p 1,448.00p 1,432.00p 1,446.00p 23116
24/05/2019 1,434.00p 1,447.47p 1,434.00p 1,446.00p 36010
23/05/2019 1,444.00p 1,455.50p 1,434.00p 1,440.00p 39367
22/05/2019 1,448.00p 1,469.76p 1,448.00p 1,454.00p 29129
21/05/2019 1,464.00p 1,464.00p 1,446.00p 1,464.00p 33172
20/05/2019 1,440.00p 1,464.00p 1,440.00p 1,456.00p 50640
17/05/2019 1,450.00p 1,464.00p 1,444.00p 1,464.00p 41947
16/05/2019 1,440.00p 1,464.00p 1,434.00p 1,464.00p 53991
15/05/2019 1,462.00p 1,466.00p 1,450.00p 1,456.00p 45131
14/05/2019 1,442.00p 1,461.40p 1,442.00p 1,448.00p 35751
13/05/2019 1,448.00p 1,464.00p 1,441.43p 1,450.00p 55009
10/05/2019 1,448.00p 1,462.00p 1,444.00p 1,460.00p 57435
09/05/2019 1,458.00p 1,462.00p 1,440.00p 1,444.00p 65926
08/05/2019 1,444.00p 1,462.00p 1,444.00p 1,462.00p 42438
07/05/2019 1,470.00p 1,470.00p 1,442.00p 1,458.00p 54133
03/05/2019 1,444.00p 1,466.05p 1,440.00p 1,462.00p 52009
02/05/2019 1,444.00p 1,464.00p 1,442.00p 1,450.00p 29027
01/05/2019 1,456.00p 1,462.00p 1,440.00p 1,452.00p 70468
30/04/2019 1,450.00p 1,460.00p 1,434.00p 1,458.00p 47996
29/04/2019 1,434.00p 1,450.00p 1,424.00p 1,448.00p 68907
26/04/2019 1,438.00p 1,446.00p 1,418.00p 1,444.00p 40783
25/04/2019 1,418.00p 1,442.00p 1,418.00p 1,440.00p 27062
24/04/2019 1,416.00p 1,444.15p 1,414.00p 1,442.00p 56233
23/04/2019 1,420.00p 1,437.80p 1,414.00p 1,418.00p 42242
18/04/2019 1,420.00p 1,435.20p 1,406.77p 1,414.00p 51342
17/04/2019 1,422.00p 1,442.23p 1,422.00p 1,426.00p 70881
16/04/2019 1,420.00p 1,436.00p 1,411.14p 1,434.00p 77195
15/04/2019 1,410.00p 1,426.00p 1,396.00p 1,414.00p 68182
12/04/2019 1,396.00p 1,400.00p 1,376.00p 1,398.00p 37314
11/04/2019 1,390.00p 1,410.00p 1,376.00p 1,394.00p 64507
10/04/2019 1,390.00p 1,390.00p 1,375.49p 1,388.00p 59849
09/04/2019 1,388.00p 1,396.00p 1,378.00p 1,390.00p 41773
08/04/2019 1,380.00p 1,410.00p 1,380.00p 1,390.00p 77405
05/04/2019 1,370.00p 1,398.00p 1,370.00p 1,380.00p 69736
04/04/2019 1,376.00p 1,376.00p 1,364.00p 1,374.00p 145467
03/04/2019 1,352.00p 1,386.00p 1,352.00p 1,386.00p 48089
02/04/2019 1,360.00p 1,370.00p 1,354.00p 1,368.00p 53463
01/04/2019 1,360.00p 1,375.00p 1,356.00p 1,366.00p 53101
29/03/2019 1,355.00p 1,368.10p 1,345.00p 1,365.00p 123411
28/03/2019 1,345.00p 1,370.00p 1,345.00p 1,350.00p 49826
27/03/2019 1,360.00p 1,380.00p 1,341.51p 1,370.00p 73435
26/03/2019 1,345.00p 1,360.00p 1,345.00p 1,350.00p 47556
25/03/2019 1,355.00p 1,372.80p 1,341.00p 1,345.00p 55653
22/03/2019 1,395.00p 1,400.00p 1,360.00p 1,365.00p 61603
21/03/2019 1,395.00p 1,405.00p 1,385.00p 1,400.00p 82462
20/03/2019 1,405.00p 1,405.00p 1,390.00p 1,395.00p 94196
19/03/2019 1,405.00p 1,425.00p 1,395.00p 1,405.00p 52564
18/03/2019 1,380.00p 1,440.00p 1,380.00p 1,405.00p 90315
15/03/2019 1,380.00p 1,400.00p 1,370.00p 1,390.00p 112775
14/03/2019 1,355.00p 1,390.00p 1,350.00p 1,375.00p 63715
13/03/2019 1,360.00p 1,380.00p 1,345.00p 1,365.00p 63409
12/03/2019 1,365.00p 1,385.00p 1,350.75p 1,365.00p 84903
11/03/2019 1,360.00p 1,375.00p 1,352.13p 1,365.00p 88117
08/03/2019 1,350.00p 1,365.00p 1,332.50p 1,355.00p 55088
07/03/2019 1,335.00p 1,375.00p 1,335.00p 1,365.00p 64335
06/03/2019 1,370.00p 1,375.00p 1,350.00p 1,350.00p 45576
05/03/2019 1,345.00p 1,375.00p 1,345.00p 1,370.00p 82215
04/03/2019 1,360.00p 1,375.00p 1,352.85p 1,370.00p 44694
01/03/2019 1,330.00p 1,365.00p 1,320.00p 1,365.00p 81881
28/02/2019 1,315.00p 1,335.00p 1,309.95p 1,330.00p 27762
27/02/2019 1,330.00p 1,335.00p 1,300.00p 1,310.00p 33774
26/02/2019 1,330.00p 1,330.00p 1,305.00p 1,325.00p 66709
25/02/2019 1,310.00p 1,332.20p 1,303.58p 1,330.00p 43820
22/02/2019 1,330.00p 1,330.00p 1,305.00p 1,305.00p 35747
21/02/2019 1,325.00p 1,335.00p 1,322.70p 1,335.00p 38499
20/02/2019 1,330.00p 1,335.00p 1,320.00p 1,330.00p 27757
19/02/2019 1,335.00p 1,340.00p 1,310.00p 1,330.00p 54159
18/02/2019 1,335.00p 1,335.00p 1,319.00p 1,335.00p 51968
15/02/2019 1,325.00p 1,335.00p 1,305.00p 1,335.00p 59266
14/02/2019 1,325.00p 1,350.00p 1,312.40p 1,315.00p 32540
13/02/2019 1,335.00p 1,345.00p 1,324.00p 1,335.00p 43630
12/02/2019 1,340.00p 1,340.00p 1,315.00p 1,315.00p 31139
11/02/2019 1,330.00p 1,335.00p 1,306.28p 1,320.00p 72673
08/02/2019 1,330.00p 1,330.00p 1,310.00p 1,310.00p 18670
07/02/2019 1,340.00p 1,340.00p 1,309.70p 1,320.00p 47584
06/02/2019 1,335.00p 1,340.00p 1,315.00p 1,325.00p 48923
05/02/2019 1,315.00p 1,335.00p 1,305.00p 1,325.00p 86780
04/02/2019 1,305.00p 1,315.00p 1,299.00p 1,305.00p 45904
01/02/2019 1,320.00p 1,320.00p 1,280.00p 1,290.00p 49209
31/01/2019 1,305.00p 1,315.00p 1,290.00p 1,295.00p 46917
30/01/2019 1,295.00p 1,310.00p 1,290.00p 1,310.00p 49205
29/01/2019 1,300.00p 1,315.00p 1,289.57p 1,305.00p 80570
28/01/2019 1,300.00p 1,315.00p 1,281.18p 1,300.00p 37341
25/01/2019 1,305.00p 1,305.00p 1,283.90p 1,295.00p 22629
24/01/2019 1,305.00p 1,310.00p 1,280.00p 1,280.00p 94463
23/01/2019 1,315.00p 1,315.00p 1,285.00p 1,305.00p 58324
22/01/2019 1,340.00p 1,345.00p 1,290.00p 1,305.00p 38828
21/01/2019 1,305.00p 1,350.00p 1,303.95p 1,330.00p 64518
18/01/2019 1,290.00p 1,315.00p 1,285.00p 1,315.00p 43409
17/01/2019 1,290.00p 1,295.00p 1,270.00p 1,295.00p 27786
16/01/2019 1,295.00p 1,295.00p 1,275.00p 1,285.00p 28267
15/01/2019 1,285.00p 1,300.00p 1,270.00p 1,290.00p 36584
14/01/2019 1,290.00p 1,290.00p 1,265.00p 1,285.00p 35217
11/01/2019 1,280.00p 1,295.00p 1,270.00p 1,280.00p 63952
10/01/2019 1,285.00p 1,300.00p 1,260.00p 1,295.00p 186363
09/01/2019 1,275.00p 1,289.85p 1,255.00p 1,285.00p 60450
08/01/2019 1,250.00p 1,275.00p 1,235.00p 1,250.00p 75815
07/01/2019 1,245.00p 1,250.00p 1,227.40p 1,240.00p 27612
04/01/2019 1,225.00p 1,235.00p 1,205.00p 1,235.00p 38440
03/01/2019 1,210.00p 1,220.00p 1,200.00p 1,205.00p 36458
02/01/2019 1,200.00p 1,225.00p 1,192.00p 1,225.00p 81564
31/12/2018 1,185.00p 1,215.00p 1,185.00p 1,200.00p 11468
28/12/2018 1,195.00p 1,215.00p 1,185.00p 1,205.00p 17591
27/12/2018 1,205.00p 1,218.80p 1,185.00p 1,185.00p 15321
24/12/2018 1,200.00p 1,213.80p 1,195.00p 1,210.00p 10879
21/12/2018 1,170.00p 1,215.00p 1,167.50p 1,215.00p 115933
20/12/2018 1,180.00p 1,185.33p 1,162.60p 1,175.00p 79627
19/12/2018 1,175.00p 1,195.00p 1,166.20p 1,195.00p 37512
18/12/2018 1,160.00p 1,175.00p 1,160.00p 1,170.00p 41968
17/12/2018 1,170.00p 1,175.00p 1,160.00p 1,160.00p 99025
14/12/2018 1,170.00p 1,174.75p 1,160.00p 1,170.00p 31525
13/12/2018 1,170.00p 1,175.00p 1,165.00p 1,170.00p 21413
12/12/2018 1,165.00p 1,180.00p 1,160.00p 1,175.00p 39637
11/12/2018 1,160.00p 1,173.90p 1,160.00p 1,160.00p 47881
10/12/2018 1,180.00p 1,197.00p 1,165.00p 1,175.00p 60414
07/12/2018 1,200.00p 1,204.25p 1,185.00p 1,185.00p 38657
06/12/2018 1,205.00p 1,210.00p 1,180.00p 1,200.00p 51393
05/12/2018 1,210.00p 1,225.00p 1,190.77p 1,210.00p 45942
04/12/2018 1,210.00p 1,235.00p 1,210.00p 1,215.00p 39968
03/12/2018 1,230.00p 1,250.00p 1,200.00p 1,200.00p 60758
30/11/2018 1,210.00p 1,235.00p 1,206.22p 1,220.00p 48682
29/11/2018 1,240.00p 1,240.00p 1,215.00p 1,225.00p 38403
28/11/2018 1,230.00p 1,230.00p 1,215.00p 1,225.00p 33541
27/11/2018 1,240.00p 1,240.00p 1,212.29p 1,215.00p 36462
26/11/2018 1,220.00p 1,231.80p 1,218.15p 1,225.00p 67748
23/11/2018 1,205.00p 1,220.00p 1,205.00p 1,220.00p 33382
22/11/2018 1,240.00p 1,240.00p 1,205.00p 1,215.00p 96729
21/11/2018 1,240.00p 1,240.00p 1,235.00p 1,240.00p 23047
20/11/2018 1,270.00p 1,270.00p 1,220.00p 1,220.00p 56043
19/11/2018 1,275.00p 1,275.00p 1,257.92p 1,260.00p 42652
16/11/2018 1,280.00p 1,280.00p 1,250.00p 1,270.00p 42439
15/11/2018 1,285.00p 1,300.00p 1,252.00p 1,270.00p 167070
14/11/2018 1,300.00p 1,300.00p 1,277.25p 1,280.00p 76598
13/11/2018 1,295.00p 1,310.00p 1,285.00p 1,300.00p 32253
12/11/2018 1,315.00p 1,330.00p 1,292.61p 1,295.00p 52597
09/11/2018 1,310.00p 1,330.00p 1,310.00p 1,330.00p 51996
08/11/2018 1,335.00p 1,346.25p 1,323.15p 1,335.00p 46840

*Close Price adjusted for both dividends and splits