- Share Prices
Blackrock Smaller CO Trust PLC (BRSC)
1,391.12p+7.12 (+0.51%)23 Apr 2024, 12:36
Blackrock Smaller CO Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Apr 22, 2024 | 1352.00p | 1385.17p | 1352.00p | 1384.00p | 86,803 |
Apr 19, 2024 | 1354.00p | 1370.00p | 1352.00p | 1370.00p | 133,252 |
Apr 18, 2024 | 1348.00p | 1364.00p | 1347.60p | 1362.00p | 154,952 |
Apr 17, 2024 | 1330.00p | 1352.00p | 1329.28p | 1350.00p | 107,951 |
Apr 16, 2024 | 1340.00p | 1347.41p | 1328.00p | 1340.00p | 79,015 |
Apr 15, 2024 | 1358.00p | 1362.00p | 1348.00p | 1360.00p | 101,642 |
Apr 12, 2024 | 1358.00p | 1361.91p | 1332.00p | 1358.00p | 76,853 |
Apr 11, 2024 | 1330.00p | 1352.00p | 1330.00p | 1350.00p | 61,351 |
Apr 10, 2024 | 1344.00p | 1348.00p | 1334.72p | 1342.00p | 271,925 |
Apr 9, 2024 | 1338.00p | 1345.60p | 1332.00p | 1340.00p | 91,074 |
Apr 8, 2024 | 1320.00p | 1338.00p | 1314.88p | 1338.00p | 269,719 |
Apr 5, 2024 | 1314.00p | 1328.00p | 1310.00p | 1324.00p | 92,809 |
Apr 4, 2024 | 1316.00p | 1332.00p | 1312.55p | 1330.00p | 142,497 |
Apr 3, 2024 | 1308.00p | 1322.00p | 1304.49p | 1320.00p | 101,421 |
Apr 2, 2024 | 1324.00p | 1338.00p | 1314.00p | 1326.00p | 113,863 |
Mar 28, 2024 | 1337.00p | 1338.00p | 1316.43p | 1330.00p | 129,020 |
Mar 27, 2024 | 1340.00p | 1346.75p | 1331.92p | 1338.00p | 76,797 |
Mar 26, 2024 | 1336.00p | 1346.00p | 1326.46p | 1346.00p | 124,598 |
Mar 25, 2024 | 1330.00p | 1348.00p | 1328.00p | 1336.00p | 102,474 |
Mar 22, 2024 | 1344.00p | 1350.00p | 1332.92p | 1348.00p | 60,675 |
Mar 21, 2024 | 1346.00p | 1348.00p | 1332.00p | 1344.00p | 96,732 |
Mar 20, 2024 | 1326.00p | 1342.02p | 1322.06p | 1334.00p | 80,925 |
Mar 19, 2024 | 1332.00p | 1344.12p | 1322.00p | 1326.00p | 117,767 |
Mar 18, 2024 | 1342.00p | 1344.00p | 1330.00p | 1338.00p | 98,410 |
Mar 15, 2024 | 1350.00p | 1350.00p | 1334.12p | 1348.00p | 85,376 |
Mar 14, 2024 | 1358.00p | 1358.00p | 1336.00p | 1336.00p | 64,271 |
Mar 13, 2024 | 1352.00p | 1360.00p | 1347.26p | 1354.00p | 98,903 |
Mar 12, 2024 | 1356.00p | 1358.00p | 1346.00p | 1346.00p | 48,148 |
Mar 11, 2024 | 1356.00p | 1358.93p | 1340.00p | 1350.00p | 45,500 |
Mar 8, 2024 | 1366.00p | 1370.00p | 1352.00p | 1356.00p | 50,583 |
Mar 7, 2024 | 1330.00p | 1374.00p | 1330.00p | 1374.00p | 94,863 |
Mar 6, 2024 | 1336.00p | 1346.00p | 1330.00p | 1340.00p | 43,949 |
Mar 5, 2024 | 1328.00p | 1332.00p | 1319.04p | 1332.00p | 64,028 |
Mar 4, 2024 | 1332.00p | 1336.78p | 1322.91p | 1330.00p | 30,673 |
Mar 1, 2024 | 1320.00p | 1338.00p | 1320.00p | 1338.00p | 61,733 |
Feb 29, 2024 | 1328.00p | 1332.00p | 1320.96p | 1326.00p | 89,300 |
Feb 28, 2024 | 1328.00p | 1333.99p | 1314.10p | 1324.00p | 47,696 |
Feb 27, 2024 | 1326.00p | 1338.00p | 1326.00p | 1332.00p | 50,098 |
Feb 26, 2024 | 1322.00p | 1336.00p | 1320.00p | 1336.00p | 197,291 |
Feb 23, 2024 | 1322.00p | 1332.08p | 1321.68p | 1324.00p | 490,097 |
Feb 22, 2024 | 1336.00p | 1338.00p | 1321.44p | 1334.00p | 103,684 |
Feb 21, 2024 | 1328.00p | 1335.04p | 1318.40p | 1330.00p | 67,122 |
Feb 20, 2024 | 1338.00p | 1340.00p | 1328.00p | 1338.00p | 55,288 |
Feb 19, 2024 | 1326.00p | 1350.00p | 1326.00p | 1350.00p | 68,404 |
Feb 16, 2024 | 1346.00p | 1346.00p | 1327.00p | 1344.00p | 67,398 |
Feb 15, 2024 | 1330.00p | 1336.05p | 1320.00p | 1330.00p | 81,451 |
Feb 14, 2024 | 1326.00p | 1334.00p | 1318.96p | 1334.00p | 79,156 |
Feb 13, 2024 | 1342.00p | 1342.00p | 1313.50p | 1324.00p | 77,769 |
Feb 12, 2024 | 1336.00p | 1336.00p | 1323.00p | 1336.00p | 59,877 |
Feb 9, 2024 | 1332.00p | 1338.00p | 1329.88p | 1332.00p | 84,039 |