1. Share Prices

  2. Blackrock Smaller CO Trust PLC (BRSC)

1,334.00p-26.00 (-1.91%)16 Apr 2024, 09:55
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Blackrock Smaller CO Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 15, 20241358.00p1362.00p1348.00p1360.00p101,642
Apr 12, 20241358.00p1361.91p1332.00p1358.00p76,853
Apr 11, 20241330.00p1352.00p1330.00p1350.00p61,351
Apr 10, 20241344.00p1348.00p1334.72p1342.00p271,925
Apr 9, 20241338.00p1345.60p1332.00p1340.00p91,074
Apr 8, 20241320.00p1338.00p1314.88p1338.00p269,719
Apr 5, 20241314.00p1328.00p1310.00p1324.00p92,809
Apr 4, 20241316.00p1332.00p1312.55p1330.00p142,497
Apr 3, 20241308.00p1322.00p1304.49p1320.00p101,421
Apr 2, 20241324.00p1338.00p1314.00p1326.00p113,863
Mar 28, 20241337.00p1338.00p1316.43p1330.00p129,020
Mar 27, 20241340.00p1346.75p1331.92p1338.00p76,797
Mar 26, 20241336.00p1346.00p1326.46p1346.00p124,598
Mar 25, 20241330.00p1348.00p1328.00p1336.00p102,474
Mar 22, 20241344.00p1350.00p1332.92p1348.00p60,675
Mar 21, 20241346.00p1348.00p1332.00p1344.00p96,732
Mar 20, 20241326.00p1342.02p1322.06p1334.00p80,925
Mar 19, 20241332.00p1344.12p1322.00p1326.00p117,767
Mar 18, 20241342.00p1344.00p1330.00p1338.00p98,410
Mar 15, 20241350.00p1350.00p1334.12p1348.00p85,376
Mar 14, 20241358.00p1358.00p1336.00p1336.00p64,271
Mar 13, 20241352.00p1360.00p1347.26p1354.00p98,903
Mar 12, 20241356.00p1358.00p1346.00p1346.00p48,148
Mar 11, 20241356.00p1358.93p1340.00p1350.00p45,500
Mar 8, 20241366.00p1370.00p1352.00p1356.00p50,583
Mar 7, 20241330.00p1374.00p1330.00p1374.00p94,863
Mar 6, 20241336.00p1346.00p1330.00p1340.00p43,949
Mar 5, 20241328.00p1332.00p1319.04p1332.00p64,028
Mar 4, 20241332.00p1336.78p1322.91p1330.00p30,673
Mar 1, 20241320.00p1338.00p1320.00p1338.00p61,733
Feb 29, 20241328.00p1332.00p1320.96p1326.00p89,300
Feb 28, 20241328.00p1333.99p1314.10p1324.00p47,696
Feb 27, 20241326.00p1338.00p1326.00p1332.00p50,098
Feb 26, 20241322.00p1336.00p1320.00p1336.00p197,291
Feb 23, 20241322.00p1332.08p1321.68p1324.00p490,097
Feb 22, 20241336.00p1338.00p1321.44p1334.00p103,684
Feb 21, 20241328.00p1335.04p1318.40p1330.00p67,122
Feb 20, 20241338.00p1340.00p1328.00p1338.00p55,288
Feb 19, 20241326.00p1350.00p1326.00p1350.00p68,404
Feb 16, 20241346.00p1346.00p1327.00p1344.00p67,398
Feb 15, 20241330.00p1336.05p1320.00p1330.00p81,451
Feb 14, 20241326.00p1334.00p1318.96p1334.00p79,156
Feb 13, 20241342.00p1342.00p1313.50p1324.00p77,769
Feb 12, 20241336.00p1336.00p1323.00p1336.00p59,877
Feb 9, 20241332.00p1338.00p1329.88p1332.00p84,039
Feb 8, 20241324.00p1334.00p1322.00p1334.00p87,702
Feb 7, 20241330.00p1331.88p1317.72p1328.00p136,822
Feb 6, 20241324.00p1333.46p1313.50p1330.00p77,295
Feb 5, 20241338.00p1344.00p1326.78p1330.00p188,838
Feb 2, 20241356.00p1356.00p1326.12p1344.00p92,369
123456
Showing 1 to 50 of 252

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Savills PLC1,060.003.31
Octopus Renewables Infrastructure Trust PLC69.931.35
Centamin PLC129.022.15
Wood Group (John) PLC143.001.85
Plus500 LTD2,010.001.57
Bakkavor Group PLC116.000.87

Fallers

CompanyPrice% Chg
Dr. Martens PLC67.47-28.94
Auction Technology Group PLC526.54-15.48
Qinetiq Group PLC335.40-6.26
Tui AG587.00-4.40
Hays PLC88.65-4.16
Pershing Square Holdings LTD3,850.00-3.85