1,530.00p+4.53 (+0.30%)15 Jul 2024, 16:35
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

 
     
DateOpenHighLowCloseVolume
Jul 12, 20241516.00p1523.64p1494.00p1518.00p136,243
Jul 11, 20241478.00p1508.00p1478.00p1508.00p125,869
Jul 10, 20241494.00p1494.00p1482.01p1486.00p71,254
Jul 9, 20241500.00p1500.00p1472.88p1480.00p85,251
Jul 8, 20241476.00p1493.63p1476.00p1484.00p109,263
Jul 5, 20241458.00p1496.00p1458.00p1490.00p106,349
Jul 4, 20241456.00p1470.00p1442.00p1458.00p89,769
Jul 3, 20241456.00p1458.00p1440.00p1458.00p93,292
Jul 2, 20241446.00p1460.00p1436.00p1436.00p52,478
Jul 1, 20241444.00p1465.38p1444.00p1446.00p52,278
Jun 28, 20241456.00p1460.00p1442.00p1452.00p114,231
Jun 27, 20241446.00p1456.00p1444.00p1446.00p84,533
Jun 26, 20241468.00p1468.00p1447.56p1450.00p73,102
Jun 25, 20241466.00p1468.14p1456.00p1456.00p50,706
Jun 24, 20241468.00p1476.00p1457.32p1462.00p57,575
Jun 21, 20241476.00p1476.00p1456.00p1464.00p55,730
Jun 20, 20241480.00p1490.00p1466.00p1472.00p119,553
Jun 19, 20241484.00p1490.00p1472.51p1486.00p93,071
Jun 18, 20241446.00p1484.00p1446.00p1484.00p266,005
Jun 17, 20241442.00p1458.00p1436.00p1458.00p171,705
Jun 14, 20241448.00p1462.08p1432.00p1434.00p51,880
Jun 13, 20241460.00p1468.00p1440.00p1440.00p57,374
Jun 12, 20241460.00p1470.00p1452.00p1460.00p71,695
Jun 11, 20241478.00p1485.56p1456.00p1456.00p84,827
Jun 10, 20241482.00p1486.08p1470.00p1472.00p76,352
Jun 7, 20241496.00p1496.00p1474.00p1482.00p36,523
Jun 6, 20241490.00p1496.00p1484.47p1490.00p83,892
Jun 5, 20241482.00p1498.00p1480.00p1486.00p46,623
Jun 4, 20241496.00p1504.94p1478.00p1484.00p118,554
Jun 3, 20241506.00p1520.00p1503.91p1512.00p48,211
May 31, 20241500.00p1510.00p1493.26p1498.00p51,989
May 30, 20241482.00p1506.00p1481.40p1494.00p188,158
May 29, 20241510.00p1510.00p1474.00p1474.00p85,866
May 28, 20241500.00p1507.68p1484.02p1500.00p74,521
May 24, 20241488.00p1496.52p1486.00p1490.00p52,317
May 23, 20241478.00p1502.00p1478.00p1490.00p66,687
May 22, 20241496.00p1506.00p1486.00p1504.00p90,353
May 21, 20241486.00p1500.00p1480.40p1496.00p80,967
May 20, 20241496.00p1496.00p1484.00p1492.00p158,969
May 17, 20241500.00p1500.00p1479.00p1480.00p147,137
May 16, 20241490.00p1496.00p1480.00p1484.00p156,815
May 15, 20241454.00p1482.00p1446.92p1482.00p107,403
May 14, 20241438.00p1452.00p1436.00p1452.00p46,005
May 13, 20241450.00p1460.00p1440.00p1440.00p79,424
May 10, 20241452.00p1464.04p1440.00p1456.00p84,747
May 9, 20241436.00p1450.00p1436.00p1446.00p106,355
May 8, 20241430.00p1442.00p1426.00p1442.00p52,741
May 7, 20241440.00p1442.00p1426.00p1442.00p144,428
May 3, 20241426.00p1434.82p1416.00p1434.00p45,442
May 2, 20241414.00p1424.00p1405.32p1426.00p52,320
Showing 1 to 50 of 252