1. Share Prices

  2. Brown Advisory Us Smaller Companies PLC (BASC)

1,332.50p-2.50 (-0.19%)17 May 2024, 15:10
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
May 17, 20241350.00p1350.00p1334.90p1332.50p4,116
May 16, 20241340.00p1355.00p1334.90p1335.00p15,404
May 15, 20241340.00p1346.74p1330.00p1345.00p26,101
May 14, 20241353.20p1355.00p1336.20p1342.50p10,011
May 13, 20241340.00p1350.00p1332.24p1350.00p12,180
May 10, 20241345.00p1349.44p1330.00p1337.50p6,217
May 9, 20241345.00p1350.00p1332.50p1337.50p4,232
May 8, 20241340.00p1343.73p1334.60p1335.00p10,013
May 7, 20241328.60p1355.00p1325.00p1337.50p12,438
May 3, 20241300.00p1345.00p1288.00p1330.00p13,801
May 2, 20241285.00p1299.74p1276.75p1297.50p11,839
May 1, 20241280.00p1285.00p1275.50p1277.50p15,051
Apr 30, 20241300.00p1304.20p1285.00p1295.00p22,157
Apr 29, 20241300.00p1300.00p1292.50p1300.00p7,983
Apr 26, 20241300.00p1311.56p1288.20p1300.00p7,817
Apr 25, 20241290.00p1300.00p1280.25p1287.50p61,923
Apr 24, 20241285.00p1300.05p1279.22p1295.00p69,703
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
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:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC168.005.66
Premier Foods PLC176.203.65
Antofagasta PLC2,365.003.55
Auction Technology Group PLC584.003.55
Fresnillo PLC615.003.36
Mobico Group PLC66.853.32

Fallers

CompanyPrice% Chg
Entain PLC722.00-5.52
Wizz Air Holdings PLC2,020.00-4.54
Ashtead Group PLC5,764.00-4.51
Savills PLC1,110.00-4.31
W.A.G Payment Solutions PLC67.40-4.26
Burberry Group PLC1,100.00-3.51
Risers/fallers data from previous trading day.