1. Share Prices

  2. Brown Advisory Us Smaller Companies PLC (BASC)

1,515.00p-5.00 (-0.33%)29 Nov 2024, 14:44
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
Nov 26, 20241475.00p1525.00p1461.40p1505.00p25,688
Nov 25, 20241465.00p1479.84p1440.88p1472.50p27,921
Nov 22, 20241425.00p1450.00p1421.00p1440.00p123,129
Nov 21, 20241415.00p1445.00p1415.00p1430.00p25,782
Nov 20, 20241430.00p1441.98p1400.00p1400.00p20,658
Nov 19, 20241450.00p1456.90p1420.00p1435.00p42,994
Nov 18, 20241490.00p1499.00p1450.17p1455.00p18,291
Nov 15, 20241520.00p1520.00p1470.00p1470.00p10,140
Nov 14, 20241530.00p1535.00p1511.38p1525.00p17,072
Nov 13, 20241520.00p1530.00p1510.00p1520.00p17,219
Nov 12, 20241545.00p1559.00p1520.00p1527.50p31,072
Nov 11, 20241505.00p1565.00p1470.00p1550.00p46,971
Nov 8, 20241495.00p1505.00p1478.00p1497.50p41,583
Nov 7, 20241455.00p1500.00p1405.00p1500.00p43,060
Nov 6, 20241395.00p1447.40p1395.00p1427.50p23,656
Nov 5, 20241370.00p1380.00p1350.00p1365.00p16,032
Nov 4, 20241365.00p1375.00p1330.00p1377.50p25,572
Nov 1, 20241350.00p1360.00p1336.68p1360.00p35,726
Oct 31, 20241350.00p1350.00p1312.00p1350.00p5,151
Oct 30, 20241320.00p1345.00p1320.00p1345.00p6,220
Oct 29, 20241320.00p1337.75p1315.25p1335.00p53,662
Oct 28, 20241310.00p1340.00p1310.00p1340.00p40,959
Oct 25, 20241331.61p1339.00p1317.50p1325.00p10,367
Oct 24, 20241320.00p1335.00p1320.00p1335.00p24,820
Oct 23, 20241315.00p1345.50p1305.00p1340.00p53,988
Oct 22, 20241330.00p1345.50p1320.00p1330.00p41,689
Oct 21, 20241350.00p1350.00p1319.85p1340.00p41,368
Oct 18, 20241335.00p1350.00p1317.38p1350.00p11,014
Oct 17, 20241345.00p1345.00p1313.40p1345.00p17,539
Oct 16, 20241340.00p1350.00p1315.00p1350.00p24,137
Oct 15, 20241320.00p1340.00p1302.70p1340.00p46,773
Oct 14, 20241300.00p1335.00p1288.83p1335.00p33,244
Oct 11, 20241320.00p1330.00p1280.40p1330.00p30,029
Oct 10, 20241305.00p1320.00p1302.20p1320.00p14,139
Oct 9, 20241315.00p1320.00p1290.00p1320.00p12,326
Oct 8, 20241300.00p1315.00p1285.00p1315.00p12,204
Oct 7, 20241310.00p1310.00p1300.00p1310.00p9,106
Oct 4, 20241295.00p1320.00p1276.00p1320.00p9,853
Oct 3, 20241285.00p1300.00p1275.00p1292.50p18,479
Oct 2, 20241265.00p1320.00p1265.00p1287.50p164,454
Oct 1, 20241290.00p1300.85p1270.00p1290.00p54,741
Sep 30, 20241325.00p1325.00p1276.88p1297.50p6,112
Sep 27, 20241280.00p1305.00p1275.45p1300.00p22,457
Sep 26, 20241315.00p1315.00p1280.00p1280.00p25,571
Sep 25, 20241305.00p1305.00p1271.25p1285.00p8,914
Sep 24, 20241285.00p1299.75p1285.00p1287.50p148,809
Sep 23, 20241265.00p1305.00p1265.00p1290.00p65,321
Sep 20, 20241310.00p1315.00p1290.00p1290.00p16,396
Sep 19, 20241310.00p1320.00p1275.00p1307.50p19,228
Sep 18, 20241295.00p1297.80p1282.72p1302.50p5,222
123456
Showing 1 to 50 of 254

Most Read

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:
28 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Direct Line Insurance Group PLC234.804.63
Anglo American PLC2,485.103.94
Dr. Martens PLC68.053.66
Spire Healthcare Group PLC226.002.96
Metro Bank Holdings PLC102.271.06
Imi PLC1,812.002.84

Fallers

CompanyPrice% Chg
Tbc Bank Group PLC3,011.64-6.47
Bank Of Georgia Group PLC4,650.00-6.91
Bae Systems PLC1,216.87-5.67
Qinetiq Group PLC409.20-4.88
W.A.G Payment Solutions PLC81.69-2.75
Travis Perkins PLC759.00-2.32