BlackRock Smaller Companies Trust

(BRSC)
Sector: Closed End Investments
1,394.00p
-12.00p -0.85
Last updated: 16:40:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 1,394.00p 1,402.00p 1,390.00p 1,394.00p 111,643
07/11/2024 1,392.00p 1,406.00p 1,386.38p 1,406.00p 105,626
06/11/2024 1,388.00p 1,400.00p 1,386.00p 1,386.00p 70,659
05/11/2024 1,394.00p 1,400.50p 1,370.00p 1,370.00p 79,836
04/11/2024 1,390.00p 1,405.94p 1,390.00p 1,390.00p 61,367
01/11/2024 1,412.00p 1,417.74p 1,394.00p 1,398.00p 26,602
31/10/2024 1,424.00p 1,424.00p 1,402.00p 1,402.00p 56,679
30/10/2024 1,394.00p 1,469.53p 1,390.00p 1,402.00p 111,010
29/10/2024 1,420.00p 1,444.00p 1,402.00p 1,402.00p 133,909
28/10/2024 1,426.00p 1,446.00p 1,420.00p 1,420.00p 226,234
25/10/2024 1,424.00p 1,448.00p 1,414.40p 1,448.00p 79,938
24/10/2024 1,418.00p 1,428.00p 1,402.96p 1,402.00p 98,152
23/10/2024 1,402.00p 1,417.60p 1,399.14p 1,402.00p 87,317
22/10/2024 1,412.00p 1,418.16p 1,400.00p 1,406.00p 125,758
21/10/2024 1,436.00p 1,436.00p 1,412.00p 1,412.00p 58,959
18/10/2024 1,426.00p 1,438.00p 1,421.00p 1,438.00p 40,751
17/10/2024 1,418.00p 1,440.00p 1,408.00p 1,428.00p 99,777
16/10/2024 1,410.00p 1,420.00p 1,396.00p 1,410.00p 86,210
15/10/2024 1,402.00p 1,408.00p 1,396.00p 1,396.00p 107,224
14/10/2024 1,410.00p 1,424.00p 1,400.00p 1,400.00p 94,849
11/10/2024 1,412.00p 1,418.00p 1,406.00p 1,406.00p 50,070
10/10/2024 1,428.00p 1,433.76p 1,408.00p 1,412.00p 55,891
09/10/2024 1,416.00p 1,435.99p 1,416.00p 1,430.00p 52,493
08/10/2024 1,438.00p 1,438.00p 1,412.00p 1,416.00p 84,765
07/10/2024 1,438.00p 1,443.00p 1,426.00p 1,438.00p 87,375
04/10/2024 1,430.00p 1,440.00p 1,424.00p 1,436.00p 60,595
03/10/2024 1,440.00p 1,444.82p 1,420.00p 1,420.00p 133,512
02/10/2024 1,454.00p 1,464.74p 1,438.00p 1,438.00p 76,290
01/10/2024 1,462.00p 1,474.00p 1,449.20p 1,456.00p 52,951
30/09/2024 1,488.00p 1,491.68p 1,456.00p 1,464.00p 128,709
27/09/2024 1,462.00p 1,492.00p 1,460.20p 1,492.00p 96,479
26/09/2024 1,478.00p 1,478.00p 1,455.92p 1,456.00p 52,113
25/09/2024 1,460.00p 1,476.00p 1,452.00p 1,454.00p 125,096
24/09/2024 1,468.00p 1,471.98p 1,457.12p 1,466.00p 60,206
23/09/2024 1,464.00p 1,470.00p 1,460.20p 1,464.00p 31,511
20/09/2024 1,464.00p 1,480.01p 1,464.00p 1,464.00p 105,961
19/09/2024 1,470.00p 1,482.00p 1,468.14p 1,482.00p 86,293
18/09/2024 1,460.00p 1,464.00p 1,455.72p 1,462.00p 36,931
17/09/2024 1,478.00p 1,480.36p 1,462.00p 1,462.00p 110,708
16/09/2024 1,454.00p 1,470.68p 1,454.00p 1,464.00p 84,499
13/09/2024 1,456.00p 1,470.00p 1,450.00p 1,448.00p 86,100
12/09/2024 1,452.00p 1,470.00p 1,447.87p 1,446.00p 29,161
11/09/2024 1,454.00p 1,462.04p 1,442.00p 1,458.00p 142,247
10/09/2024 1,454.00p 1,465.28p 1,446.00p 1,458.00p 43,810
09/09/2024 1,442.00p 1,468.00p 1,442.00p 1,468.00p 92,593
06/09/2024 1,466.00p 1,487.58p 1,442.00p 1,442.00p 62,542
05/09/2024 1,490.00p 1,498.95p 1,472.00p 1,472.00p 64,804
04/09/2024 1,488.00p 1,504.00p 1,478.00p 1,490.00p 115,722
03/09/2024 1,514.00p 1,538.00p 1,500.00p 1,500.00p 183,909
02/09/2024 1,516.00p 1,544.00p 1,516.00p 1,524.00p 87,916
30/08/2024 1,530.00p 1,540.00p 1,524.00p 1,524.00p 49,368
29/08/2024 1,532.00p 1,537.56p 1,515.36p 1,528.00p 63,570
28/08/2024 1,530.00p 1,543.16p 1,524.00p 1,524.00p 40,235
27/08/2024 1,542.00p 1,560.00p 1,536.00p 1,542.00p 89,382
26/08/2024 1,534.00p 1,553.10p 1,520.00p 1,544.00p 49,730
23/08/2024 1,534.00p 1,553.10p 1,520.00p 1,544.00p 49,730
22/08/2024 1,534.00p 1,553.10p 1,520.00p 1,544.00p 49,730
21/08/2024 1,532.00p 1,542.00p 1,525.84p 1,542.00p 60,484
20/08/2024 1,548.00p 1,550.00p 1,530.00p 1,530.00p 70,778
19/08/2024 1,540.00p 1,544.00p 1,536.00p 1,538.00p 60,170
16/08/2024 1,540.00p 1,549.34p 1,532.00p 1,534.00p 78,383
15/08/2024 1,536.00p 1,550.00p 1,523.56p 1,550.00p 356,070
14/08/2024 1,526.00p 1,536.00p 1,521.56p 1,532.00p 56,355
13/08/2024 1,512.00p 1,518.44p 1,504.00p 1,516.00p 33,696
12/08/2024 1,512.00p 1,520.00p 1,510.00p 1,514.00p 62,737
09/08/2024 1,506.00p 1,514.00p 1,502.00p 1,506.00p 58,225
08/08/2024 1,510.00p 1,510.00p 1,482.00p 1,506.00p 35,178
07/08/2024 1,498.00p 1,516.00p 1,498.00p 1,504.00p 121,475
06/08/2024 1,520.00p 1,520.00p 1,493.00p 1,500.00p 109,189
05/08/2024 1,508.00p 1,518.00p 1,478.50p 1,492.00p 199,221
02/08/2024 1,574.00p 1,592.00p 1,532.00p 1,536.00p 88,394
01/08/2024 1,598.00p 1,608.00p 1,593.92p 1,598.00p 268,349
31/07/2024 1,622.00p 1,622.00p 1,584.10p 1,600.00p 172,019
30/07/2024 1,600.00p 1,617.12p 1,584.00p 1,608.00p 87,211
29/07/2024 1,566.00p 1,606.00p 1,566.00p 1,592.00p 120,727
26/07/2024 1,548.00p 1,573.88p 1,539.02p 1,540.00p 70,122
25/07/2024 1,546.00p 1,550.00p 1,530.00p 1,540.00p 48,075
24/07/2024 1,550.00p 1,550.70p 1,541.18p 1,542.00p 64,835
23/07/2024 1,548.00p 1,554.00p 1,542.00p 1,552.00p 309,595
22/07/2024 1,548.00p 1,552.00p 1,541.00p 1,548.00p 55,658
19/07/2024 1,560.00p 1,568.00p 1,540.00p 1,548.00p 63,039
18/07/2024 1,550.00p 1,566.66p 1,544.74p 1,566.00p 216,094
17/07/2024 1,540.00p 1,550.00p 1,534.00p 1,548.00p 79,247
16/07/2024 1,524.00p 1,540.00p 1,522.00p 1,540.00p 64,879
15/07/2024 1,508.00p 1,530.00p 1,500.00p 1,530.00p 48,440
12/07/2024 1,516.00p 1,523.64p 1,494.00p 1,518.00p 136,243
11/07/2024 1,478.00p 1,508.00p 1,478.00p 1,508.00p 125,869
10/07/2024 1,494.00p 1,494.00p 1,482.01p 1,486.00p 71,254
09/07/2024 1,500.00p 1,500.00p 1,472.88p 1,480.00p 85,252
08/07/2024 1,476.00p 1,493.63p 1,476.00p 1,484.00p 109,263
05/07/2024 1,458.00p 1,496.00p 1,458.00p 1,490.00p 106,349
04/07/2024 1,456.00p 1,470.00p 1,442.00p 1,458.00p 89,769
03/07/2024 1,456.00p 1,458.00p 1,440.00p 1,458.00p 93,293
02/07/2024 1,446.00p 1,460.00p 1,436.00p 1,436.00p 52,478
01/07/2024 1,444.00p 1,465.38p 1,444.00p 1,446.00p 52,278
28/06/2024 1,456.00p 1,460.00p 1,442.00p 1,452.00p 114,231
27/06/2024 1,446.00p 1,456.00p 1,444.00p 1,446.00p 84,533
26/06/2024 1,468.00p 1,468.00p 1,447.56p 1,450.00p 73,102
25/06/2024 1,466.00p 1,468.14p 1,456.00p 1,456.00p 50,706
24/06/2024 1,468.00p 1,476.00p 1,457.32p 1,462.00p 57,575
21/06/2024 1,476.00p 1,476.00p 1,456.00p 1,464.00p 55,730
20/06/2024 1,480.00p 1,490.00p 1,466.00p 1,472.00p 119,553
19/06/2024 1,484.00p 1,490.00p 1,472.51p 1,486.00p 93,071
18/06/2024 1,446.00p 1,484.00p 1,446.00p 1,484.00p 211,005
17/06/2024 1,442.00p 1,458.00p 1,436.00p 1,458.00p 171,705
14/06/2024 1,448.00p 1,462.08p 1,432.00p 1,434.00p 51,880
13/06/2024 1,460.00p 1,468.00p 1,440.00p 1,440.00p 57,374
12/06/2024 1,460.00p 1,470.00p 1,452.00p 1,460.00p 71,695
11/06/2024 1,478.00p 1,485.56p 1,456.00p 1,456.00p 84,827
10/06/2024 1,482.00p 1,486.08p 1,470.00p 1,472.00p 76,352
07/06/2024 1,496.00p 1,496.00p 1,474.00p 1,482.00p 36,523
06/06/2024 1,490.00p 1,496.00p 1,484.48p 1,490.00p 83,892
05/06/2024 1,482.00p 1,498.00p 1,480.00p 1,486.00p 46,623
04/06/2024 1,496.00p 1,504.94p 1,478.00p 1,484.00p 118,554
03/06/2024 1,506.00p 1,520.00p 1,503.91p 1,512.00p 48,211
31/05/2024 1,500.00p 1,510.00p 1,493.26p 1,498.00p 51,989
30/05/2024 1,482.00p 1,506.00p 1,481.40p 1,494.00p 188,158
29/05/2024 1,510.00p 1,510.00p 1,474.00p 1,474.00p 85,866
28/05/2024 1,500.00p 1,507.68p 1,484.02p 1,500.00p 74,521
27/05/2024 1,488.00p 1,496.52p 1,486.00p 1,490.00p 52,317
24/05/2024 1,488.00p 1,496.52p 1,486.00p 1,490.00p 52,317
23/05/2024 1,478.00p 1,502.00p 1,478.00p 1,490.00p 66,687
22/05/2024 1,496.00p 1,506.00p 1,486.00p 1,504.00p 90,353
21/05/2024 1,486.00p 1,500.00p 1,480.40p 1,496.00p 80,967
20/05/2024 1,496.00p 1,496.00p 1,484.00p 1,492.00p 158,969
17/05/2024 1,500.00p 1,500.00p 1,479.00p 1,480.00p 147,137
16/05/2024 1,490.00p 1,496.00p 1,480.00p 1,484.00p 156,815
15/05/2024 1,454.00p 1,482.00p 1,446.92p 1,482.00p 107,404
14/05/2024 1,438.00p 1,452.00p 1,436.00p 1,452.00p 46,005
13/05/2024 1,450.00p 1,460.00p 1,440.00p 1,440.00p 79,424
10/05/2024 1,452.00p 1,464.04p 1,440.00p 1,456.00p 84,747