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
07/11/2018 1,355.00p 1,360.00p 1,330.00p 1,330.00p 35269
06/11/2018 1,325.00p 1,350.00p 1,325.00p 1,325.00p 29659
05/11/2018 1,330.00p 1,350.00p 1,325.00p 1,330.00p 36096
02/11/2018 1,320.00p 1,365.00p 1,320.00p 1,330.00p 52984
01/11/2018 1,320.00p 1,340.00p 1,302.04p 1,320.00p 47046
31/10/2018 1,300.00p 1,310.00p 1,295.00p 1,310.00p 55694
30/10/2018 1,295.00p 1,300.35p 1,286.50p 1,295.00p 38520
29/10/2018 1,315.00p 1,315.00p 1,285.00p 1,285.00p 29095
26/10/2018 1,315.00p 1,320.00p 1,280.00p 1,280.00p 39983
25/10/2018 1,320.00p 1,325.00p 1,290.00p 1,325.00p 39712
24/10/2018 1,290.00p 1,325.00p 1,290.00p 1,325.00p 42590
23/10/2018 1,310.00p 1,325.00p 1,287.00p 1,290.00p 49001
22/10/2018 1,320.00p 1,342.40p 1,315.00p 1,320.00p 34069
19/10/2018 1,340.00p 1,340.40p 1,320.00p 1,335.00p 24780
18/10/2018 1,335.00p 1,340.00p 1,315.00p 1,340.00p 30238
17/10/2018 1,350.00p 1,350.00p 1,320.00p 1,330.00p 65944
16/10/2018 1,340.00p 1,350.00p 1,330.00p 1,345.00p 35964
15/10/2018 1,340.00p 1,355.00p 1,330.00p 1,330.00p 41855
12/10/2018 1,345.00p 1,360.00p 1,335.00p 1,350.00p 47000
11/10/2018 1,340.00p 1,348.89p 1,310.00p 1,335.00p 79729
10/10/2018 1,350.00p 1,375.00p 1,350.00p 1,355.00p 94274
09/10/2018 1,385.00p 1,401.67p 1,350.00p 1,350.00p 52037
08/10/2018 1,405.00p 1,420.00p 1,380.00p 1,380.00p 49738
05/10/2018 1,420.00p 1,420.00p 1,401.10p 1,405.00p 38577
04/10/2018 1,425.00p 1,440.00p 1,420.00p 1,420.00p 37206
03/10/2018 1,440.00p 1,455.00p 1,435.00p 1,440.00p 23324
02/10/2018 1,455.00p 1,455.00p 1,430.00p 1,430.00p 26295
01/10/2018 1,460.00p 1,465.00p 1,440.00p 1,440.00p 64107
28/09/2018 1,440.00p 1,455.00p 1,428.51p 1,435.00p 32295
27/09/2018 1,445.00p 1,460.00p 1,435.00p 1,435.00p 27143
26/09/2018 1,450.00p 1,470.00p 1,445.00p 1,445.00p 47165
25/09/2018 1,470.00p 1,470.00p 1,435.00p 1,450.00p 23900
24/09/2018 1,465.00p 1,480.00p 1,445.00p 1,450.00p 28664
21/09/2018 1,440.00p 1,483.90p 1,440.00p 1,460.00p 49160
20/09/2018 1,480.00p 1,480.00p 1,460.00p 1,470.00p 38524
19/09/2018 1,470.00p 1,475.00p 1,460.00p 1,470.00p 48288
18/09/2018 1,465.00p 1,475.00p 1,442.78p 1,475.00p 28046
17/09/2018 1,455.00p 1,470.00p 1,452.05p 1,465.00p 31960
14/09/2018 1,460.00p 1,465.92p 1,434.50p 1,455.00p 34227
13/09/2018 1,460.00p 1,460.00p 1,430.00p 1,430.00p 44863
12/09/2018 1,440.00p 1,460.00p 1,438.60p 1,460.00p 22664
11/09/2018 1,460.00p 1,460.00p 1,440.00p 1,460.00p 34364
10/09/2018 1,440.00p 1,465.00p 1,440.00p 1,460.00p 48088
07/09/2018 1,460.00p 1,470.00p 1,440.15p 1,460.00p 48084
06/09/2018 1,470.00p 1,475.00p 1,460.00p 1,460.00p 25462
05/09/2018 1,480.00p 1,480.00p 1,455.00p 1,455.00p 58019
04/09/2018 1,495.00p 1,495.00p 1,470.00p 1,480.00p 66865
03/09/2018 1,475.00p 1,492.00p 1,475.00p 1,490.00p 35350
31/08/2018 1,475.00p 1,489.34p 1,470.00p 1,485.00p 34016
30/08/2018 1,475.00p 1,492.00p 1,465.00p 1,475.00p 31961
29/08/2018 1,475.00p 1,492.00p 1,475.00p 1,475.00p 29758
28/08/2018 1,490.00p 1,492.00p 1,475.00p 1,475.00p 48554
24/08/2018 1,470.00p 1,490.00p 1,467.50p 1,485.00p 38388
23/08/2018 1,480.00p 1,489.90p 1,480.00p 1,485.00p 34033
22/08/2018 1,480.00p 1,487.37p 1,464.00p 1,480.00p 67082
21/08/2018 1,485.00p 1,502.88p 1,481.35p 1,490.00p 50391
20/08/2018 1,485.00p 1,510.00p 1,485.00p 1,485.00p 81444
17/08/2018 1,505.00p 1,508.00p 1,480.00p 1,485.00p 30098
16/08/2018 1,490.00p 1,510.00p 1,490.00p 1,505.00p 41729
15/08/2018 1,530.00p 1,535.00p 1,482.47p 1,495.00p 53790
14/08/2018 1,515.00p 1,525.00p 1,510.00p 1,520.00p 53397
13/08/2018 1,535.00p 1,547.80p 1,510.00p 1,525.00p 128293
10/08/2018 1,575.00p 1,575.85p 1,530.00p 1,560.00p 73677
09/08/2018 1,575.00p 1,585.00p 1,570.00p 1,580.00p 244322
08/08/2018 1,580.00p 1,590.00p 1,570.00p 1,585.00p 69617
07/08/2018 1,575.00p 1,600.00p 1,550.00p 1,600.00p 783866
06/08/2018 1,535.00p 1,579.75p 1,525.00p 1,575.00p 78156
03/08/2018 1,530.00p 1,535.00p 1,520.00p 1,530.00p 32800
02/08/2018 1,530.00p 1,530.00p 1,515.00p 1,520.00p 32835
01/08/2018 1,515.00p 1,521.16p 1,500.00p 1,512.50p 71309
31/07/2018 1,505.00p 1,522.30p 1,500.00p 1,515.00p 38124
30/07/2018 1,525.00p 1,525.00p 1,500.00p 1,525.00p 30514
27/07/2018 1,510.00p 1,525.00p 1,495.00p 1,515.00p 44168
26/07/2018 1,490.00p 1,510.00p 1,490.00p 1,505.00p 37417
25/07/2018 1,485.00p 1,505.00p 1,485.00p 1,497.50p 22173
24/07/2018 1,495.00p 1,500.00p 1,480.40p 1,500.00p 39527
23/07/2018 1,490.00p 1,492.00p 1,475.00p 1,482.50p 36701
20/07/2018 1,510.00p 1,510.00p 1,480.00p 1,490.00p 43836
19/07/2018 1,505.00p 1,515.00p 1,485.00p 1,490.00p 42698
18/07/2018 1,515.00p 1,525.00p 1,505.00p 1,505.00p 64215
17/07/2018 1,535.00p 1,535.00p 1,505.50p 1,510.00p 46641
16/07/2018 1,535.00p 1,550.00p 1,519.05p 1,530.00p 61275
13/07/2018 1,535.00p 1,535.00p 1,517.87p 1,535.00p 24431
12/07/2018 1,535.00p 1,538.75p 1,514.84p 1,527.50p 40334
11/07/2018 1,530.00p 1,540.00p 1,520.00p 1,530.00p 42593
10/07/2018 1,535.00p 1,550.00p 1,515.00p 1,532.50p 48160
09/07/2018 1,525.00p 1,535.50p 1,525.00p 1,527.50p 38539
06/07/2018 1,545.00p 1,550.00p 1,504.50p 1,510.00p 81604
05/07/2018 1,520.00p 1,550.00p 1,520.00p 1,542.50p 37138
04/07/2018 1,530.00p 1,539.70p 1,525.00p 1,525.00p 40481
03/07/2018 1,535.00p 1,540.00p 1,524.20p 1,540.00p 40556
02/07/2018 1,530.00p 1,535.00p 1,515.00p 1,515.00p 40716
29/06/2018 1,520.00p 1,535.00p 1,510.40p 1,535.00p 51391
28/06/2018 1,530.00p 1,533.67p 1,510.00p 1,520.00p 63149
27/06/2018 1,520.00p 1,530.00p 1,500.00p 1,520.00p 66943
26/06/2018 1,520.00p 1,522.76p 1,500.00p 1,500.00p 35596
25/06/2018 1,520.00p 1,520.00p 1,495.00p 1,495.00p 36892
22/06/2018 1,515.00p 1,520.00p 1,504.90p 1,520.00p 50377
21/06/2018 1,510.00p 1,515.00p 1,495.00p 1,495.00p 30725
20/06/2018 1,505.00p 1,515.00p 1,502.50p 1,505.00p 37620
19/06/2018 1,485.00p 1,505.00p 1,475.00p 1,505.00p 63730
18/06/2018 1,510.00p 1,510.00p 1,486.00p 1,505.00p 31717
15/06/2018 1,515.00p 1,515.00p 1,483.42p 1,510.00p 65419
14/06/2018 1,500.00p 1,510.00p 1,500.00p 1,510.00p 58012
13/06/2018 1,505.00p 1,515.00p 1,500.00p 1,500.00p 69832
12/06/2018 1,520.00p 1,525.00p 1,500.00p 1,505.00p 60889
11/06/2018 1,505.00p 1,517.65p 1,500.00p 1,505.00p 81920
08/06/2018 1,490.00p 1,513.97p 1,480.00p 1,505.00p 36422
07/06/2018 1,490.00p 1,510.00p 1,490.00p 1,495.00p 100896
06/06/2018 1,485.00p 1,505.00p 1,485.00p 1,505.00p 48467
05/06/2018 1,500.00p 1,509.20p 1,485.00p 1,495.00p 41172
04/06/2018 1,475.00p 1,500.00p 1,475.00p 1,495.00p 68553
01/06/2018 1,475.00p 1,502.25p 1,475.00p 1,475.00p 28001
31/05/2018 1,495.00p 1,505.00p 1,475.00p 1,475.00p 41635
30/05/2018 1,480.00p 1,495.00p 1,471.20p 1,490.00p 36398
29/05/2018 1,480.00p 1,495.00p 1,470.00p 1,475.00p 24151
25/05/2018 1,480.00p 1,510.00p 1,477.66p 1,505.00p 28788
24/05/2018 1,485.00p 1,485.42p 1,471.00p 1,475.00p 41379
23/05/2018 1,490.00p 1,495.00p 1,460.00p 1,485.00p 63431
22/05/2018 1,500.00p 1,500.00p 1,480.00p 1,487.50p 40056
21/05/2018 1,490.00p 1,500.00p 1,480.00p 1,485.00p 61857
18/05/2018 1,490.00p 1,491.49p 1,483.30p 1,485.00p 40087
17/05/2018 1,465.00p 1,495.00p 1,465.00p 1,485.00p 57931
16/05/2018 1,475.00p 1,490.00p 1,470.00p 1,490.00p 90501
15/05/2018 1,490.00p 1,495.00p 1,475.00p 1,487.50p 69327
14/05/2018 1,500.00p 1,510.00p 1,480.00p 1,480.00p 192419
11/05/2018 1,465.00p 1,500.00p 1,464.25p 1,495.00p 129707
10/05/2018 1,425.00p 1,475.00p 1,410.00p 1,475.00p 164095
09/05/2018 1,405.00p 1,430.00p 1,405.00p 1,430.00p 35822
08/05/2018 1,430.00p 1,430.00p 1,405.00p 1,405.00p 31574
04/05/2018 1,415.00p 1,429.80p 1,410.00p 1,410.00p 25981
03/05/2018 1,415.00p 1,425.00p 1,412.40p 1,417.50p 43685
02/05/2018 1,420.00p 1,438.00p 1,415.00p 1,425.00p 101731
01/05/2018 1,415.00p 1,446.25p 1,415.00p 1,430.00p 38892
30/04/2018 1,420.00p 1,435.00p 1,415.00p 1,427.50p 62401
27/04/2018 1,420.00p 1,435.00p 1,410.00p 1,425.00p 38687
26/04/2018 1,420.00p 1,425.00p 1,395.00p 1,420.00p 45664
25/04/2018 1,420.00p 1,435.00p 1,400.00p 1,400.00p 172889
24/04/2018 1,420.00p 1,435.00p 1,403.00p 1,425.00p 42092
23/04/2018 1,405.00p 1,415.00p 1,380.00p 1,400.00p 38371
20/04/2018 1,400.00p 1,400.00p 1,371.97p 1,375.00p 42091
19/04/2018 1,390.00p 1,395.00p 1,370.00p 1,385.00p 301805
18/04/2018 1,365.00p 1,385.00p 1,357.70p 1,375.00p 143085
17/04/2018 1,360.00p 1,360.00p 1,346.12p 1,355.00p 71503
16/04/2018 1,360.00p 1,370.00p 1,355.00p 1,355.00p 46703
13/04/2018 1,360.00p 1,365.00p 1,355.00p 1,357.50p 28540
12/04/2018 1,365.00p 1,365.00p 1,350.00p 1,355.00p 43159
11/04/2018 1,370.00p 1,386.00p 1,350.00p 1,355.00p 59118
10/04/2018 1,340.00p 1,370.00p 1,340.00p 1,357.50p 65052
09/04/2018 1,360.00p 1,360.00p 1,335.00p 1,345.00p 42844
06/04/2018 1,350.00p 1,355.00p 1,340.00p 1,340.00p 69111
05/04/2018 1,340.00p 1,353.35p 1,331.61p 1,345.00p 49752
04/04/2018 1,335.00p 1,345.00p 1,330.00p 1,335.00p 60119
03/04/2018 1,340.00p 1,350.00p 1,335.00p 1,340.00p 61645
29/03/2018 1,345.00p 1,349.87p 1,339.11p 1,345.00p 39965
28/03/2018 1,355.00p 1,355.00p 1,340.00p 1,347.50p 23973
27/03/2018 1,355.00p 1,365.00p 1,340.00p 1,347.50p 68849
26/03/2018 1,345.00p 1,350.00p 1,320.00p 1,340.00p 58391
23/03/2018 1,320.00p 1,340.00p 1,310.00p 1,330.00p 41870
22/03/2018 1,330.00p 1,350.00p 1,326.50p 1,330.00p 51181
21/03/2018 1,345.00p 1,355.00p 1,335.00p 1,340.00p 36329
20/03/2018 1,350.00p 1,355.00p 1,331.00p 1,345.00p 33043
19/03/2018 1,350.00p 1,350.00p 1,330.00p 1,330.00p 49256
16/03/2018 1,345.00p 1,350.00p 1,330.10p 1,340.00p 105483
15/03/2018 1,345.00p 1,365.00p 1,345.00p 1,345.00p 40167
14/03/2018 1,345.00p 1,358.40p 1,345.00p 1,350.00p 32393
13/03/2018 1,350.00p 1,357.50p 1,350.00p 1,355.00p 35768
12/03/2018 1,380.00p 1,380.00p 1,350.00p 1,352.50p 55964
09/03/2018 1,345.00p 1,360.00p 1,345.00p 1,350.00p 136809
08/03/2018 1,350.00p 1,356.90p 1,350.00p 1,350.00p 26761
07/03/2018 1,365.00p 1,365.00p 1,350.00p 1,350.00p 33632
06/03/2018 1,350.00p 1,360.00p 1,345.00p 1,345.00p 43112
05/03/2018 1,335.00p 1,360.00p 1,330.00p 1,340.00p 45024
02/03/2018 1,340.00p 1,345.00p 1,325.00p 1,325.00p 25612
01/03/2018 1,340.00p 1,355.00p 1,325.00p 1,335.00p 17609
28/02/2018 1,350.00p 1,350.00p 1,325.00p 1,325.00p 38422
27/02/2018 1,345.00p 1,370.00p 1,335.00p 1,340.00p 37057
26/02/2018 1,355.00p 1,367.80p 1,341.50p 1,360.00p 37772
23/02/2018 1,360.00p 1,360.00p 1,337.50p 1,347.50p 27415
22/02/2018 1,345.00p 1,355.00p 1,338.00p 1,350.00p 14728
21/02/2018 1,365.00p 1,365.00p 1,342.25p 1,350.00p 40710
20/02/2018 1,370.00p 1,370.00p 1,340.30p 1,345.00p 24630
19/02/2018 1,370.00p 1,370.00p 1,348.00p 1,355.00p 28500
16/02/2018 1,350.00p 1,370.00p 1,337.70p 1,365.00p 42983
15/02/2018 1,320.00p 1,345.00p 1,320.00p 1,330.00p 181939
14/02/2018 1,330.00p 1,335.00p 1,315.00p 1,330.00p 29040
13/02/2018 1,325.00p 1,325.00p 1,306.00p 1,310.00p 35146
12/02/2018 1,310.00p 1,325.00p 1,300.00p 1,325.00p 51882
09/02/2018 1,305.00p 1,305.00p 1,275.00p 1,300.00p 49358
08/02/2018 1,310.00p 1,315.00p 1,280.00p 1,290.00p 31280
07/02/2018 1,280.00p 1,315.00p 1,279.45p 1,305.00p 48582
06/02/2018 1,240.00p 1,275.00p 1,201.90p 1,265.00p 170451
05/02/2018 1,325.00p 1,325.00p 1,215.00p 1,280.00p 178183
02/02/2018 1,330.00p 1,343.33p 1,320.00p 1,330.00p 57025
01/02/2018 1,355.00p 1,360.00p 1,340.00p 1,350.00p 36113
31/01/2018 1,365.00p 1,365.00p 1,350.00p 1,350.00p 59450
30/01/2018 1,360.00p 1,375.00p 1,355.00p 1,355.00p 41605
29/01/2018 1,375.00p 1,375.00p 1,363.75p 1,367.50p 43384
26/01/2018 1,360.00p 1,375.00p 1,355.00p 1,370.00p 48299
25/01/2018 1,355.00p 1,371.57p 1,350.00p 1,362.50p 111873

*Close Price adjusted for both dividends and splits