1. Share Prices

  2. Brown Advisory Us Smaller Companies PLC (BASC)

1,285.00p-10.00 (-0.77%)24 Apr 2024, 10:49
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Brown Advisory Us Smaller Companies PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 23, 20241300.00p1318.40p1290.00p1295.00p67,303
Apr 22, 20241300.00p1300.00p1270.00p1295.00p6,807
Apr 19, 20241290.00p1291.04p1280.00p1282.50p8,610
Apr 18, 20241295.00p1299.00p1280.00p1290.00p6,235
Apr 17, 20241295.00p1312.15p1294.95p1292.50p28,085
Apr 16, 20241295.00p1309.00p1290.00p1297.50p15,392
Apr 15, 20241315.00p1335.00p1309.13p1315.00p24,598
Apr 12, 20241325.00p1336.94p1287.13p1315.00p22,346
Apr 11, 20241316.00p1325.00p1300.00p1315.00p16,241
Apr 10, 20241335.00p1342.06p1310.00p1320.00p40,073
Apr 9, 20241300.00p1340.78p1300.00p1332.50p14,309
Apr 8, 20241320.00p1320.00p1296.28p1330.00p10,174
Apr 5, 20241305.00p1320.00p1300.00p1315.00p9,733
Apr 4, 20241320.00p1335.00p1327.00p1337.50p27,252
Apr 3, 20241331.30p1345.00p1315.00p1332.50p27,140
Apr 2, 20241330.00p1355.00p1325.00p1325.00p25,354
Mar 28, 20241325.00p1350.00p1305.00p1350.00p41,473
Mar 27, 20241300.00p1341.10p1300.00p1335.00p14,459
Mar 26, 20241310.00p1340.00p1310.00p1327.50p24,876
Mar 25, 20241325.00p1340.00p1315.00p1332.50p56,924
Mar 22, 20241340.00p1350.00p1328.64p1335.00p6,290
Mar 21, 20241325.00p1342.49p1311.50p1337.50p11,089
Mar 20, 20241315.00p1320.00p1300.00p1310.00p10,742
Mar 19, 20241320.00p1320.00p1305.19p1310.00p13,846
Mar 18, 20241310.00p1332.15p1290.00p1315.00p11,370
Mar 15, 20241310.00p1320.00p1294.44p1315.00p58,644
Mar 14, 20241290.00p1320.00p1290.00p1300.00p10,226
Mar 13, 20241310.00p1326.50p1306.23p1315.00p8,924
Mar 12, 20241320.00p1330.00p1315.38p1307.50p4,496
Mar 11, 20241345.00p1345.00p1291.00p1312.50p9,461
Mar 8, 20241300.00p1340.00p1300.00p1330.00p35,335
Mar 7, 20241310.00p1320.00p1300.00p1300.00p5,827
Mar 6, 20241325.64p1334.98p1307.67p1307.50p7,621
Mar 5, 20241325.00p1330.00p1295.00p1317.50p12,420
Mar 4, 20241330.00p1339.00p1314.60p1320.00p28,045
Mar 1, 20241325.00p1325.00p1295.00p1325.00p15,907
Feb 29, 20241315.00p1340.00p1294.56p1320.00p33,800
Feb 28, 20241310.00p1320.87p1295.54p1305.00p20,696
Feb 27, 20241315.00p1330.00p1310.00p1310.00p21,379
Feb 26, 20241300.00p1330.00p1297.00p1300.00p23,954
Feb 23, 20241306.51p1307.80p1303.00p1312.50p23,199
Feb 22, 20241285.00p1335.00p1285.00p1320.00p46,444
Feb 21, 20241310.00p1328.00p1296.61p1310.00p16,407
Feb 20, 20241315.00p1325.00p1294.05p1310.00p13,587
Feb 19, 20241325.00p1328.35p1291.47p1327.50p6,991
Feb 16, 20241330.00p1330.00p1300.50p1327.50p10,559
Feb 15, 20241310.00p1325.00p1302.00p1320.00p9,089
Feb 14, 20241285.00p1325.00p1285.00p1285.00p22,983
Feb 13, 20241305.00p1330.00p1305.00p1330.00p7,052
Feb 12, 20241320.00p1337.50p1305.00p1315.00p60,387
123456
Showing 1 to 50 of 253

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Reckitt Benckiser Group PLC4,467.505.12
Quilter PLC106.954.34
Pz Cussons PLC98.544.16
Ferrexpo PLC54.083.60
Rio Tinto PLC5,495.003.35
Bae Systems PLC1,376.502.72

Fallers

CompanyPrice% Chg
Breedon Group PLC367.00-3.42
Croda International PLC4,718.00-3.48
Mitie Group PLC116.40-3.00
Tritax Eurobox PLC49.42-2.72
Burberry Group PLC1,133.00-2.71
Watches Of Switzerland Group PLC354.80-2.15