Shares Magazine
1,264.00p+0.00 (+0.00%)07 Mar 2025, 17:37
Blackrock Smaller CO Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 7, 2025 | 1260.00p | 1266.00p | 1253.48p | 1264.00p | 125,945 |
| Mar 6, 2025 | 1264.00p | 1274.00p | 1258.00p | 1264.00p | 182,653 |
| Mar 5, 2025 | 1254.00p | 1281.96p | 1254.00p | 1266.00p | 221,330 |
| Mar 4, 2025 | 1264.00p | 1278.00p | 1238.00p | 1254.00p | 285,215 |
| Mar 3, 2025 | 1274.00p | 1282.00p | 1268.00p | 1280.00p | 234,673 |
| Feb 28, 2025 | 1278.00p | 1278.00p | 1266.63p | 1270.00p | 170,950 |
| Feb 27, 2025 | 1296.00p | 1296.00p | 1274.00p | 1282.00p | 87,897 |
| Feb 26, 2025 | 1292.00p | 1300.00p | 1288.00p | 1298.00p | 229,103 |
| Feb 25, 2025 | 1296.00p | 1300.00p | 1286.00p | 1294.00p | 219,788 |
| Feb 24, 2025 | 1310.00p | 1316.00p | 1282.00p | 1296.00p | 261,912 |
| Feb 21, 2025 | 1306.00p | 1316.00p | 1298.00p | 1316.00p | 126,258 |
| Feb 20, 2025 | 1316.00p | 1316.00p | 1294.00p | 1310.00p | 115,965 |
| Feb 19, 2025 | 1312.00p | 1318.00p | 1304.00p | 1316.00p | 90,638 |
| Feb 18, 2025 | 1318.00p | 1320.65p | 1302.00p | 1316.00p | 115,825 |
| Feb 17, 2025 | 1320.00p | 1324.00p | 1310.00p | 1318.00p | 236,181 |
| Feb 14, 2025 | 1324.00p | 1338.00p | 1314.00p | 1320.00p | 269,784 |
| Feb 13, 2025 | 1334.00p | 1339.39p | 1324.00p | 1328.00p | 616,350 |
| Feb 12, 2025 | 1334.00p | 1346.00p | 1332.00p | 1332.00p | 766,620 |
| Feb 11, 2025 | 1344.00p | 1352.00p | 1334.00p | 1340.00p | 430,838 |
| Feb 10, 2025 | 1348.40p | 1354.00p | 1341.33p | 1344.00p | 375,619 |
| Feb 7, 2025 | 1352.00p | 1359.28p | 1343.86p | 1346.00p | 85,044 |
| Feb 6, 2025 | 1360.00p | 1368.00p | 1348.96p | 1358.00p | 50,802 |
| Feb 5, 2025 | 1338.00p | 1348.00p | 1332.10p | 1344.00p | 91,183 |
| Feb 4, 2025 | 1336.00p | 1344.00p | 1332.00p | 1340.00p | 184,527 |
| Feb 3, 2025 | 1350.00p | 1354.00p | 1330.00p | 1350.00p | 81,940 |
| Jan 31, 2025 | 1360.00p | 1366.00p | 1351.00p | 1364.00p | 89,014 |
| Jan 30, 2025 | 1352.00p | 1356.00p | 1344.00p | 1356.00p | 43,568 |
| Jan 29, 2025 | 1348.00p | 1352.60p | 1342.00p | 1346.00p | 81,273 |
| Jan 28, 2025 | 1328.00p | 1350.00p | 1327.30p | 1348.00p | 103,015 |
| Jan 27, 2025 | 1336.00p | 1336.00p | 1321.24p | 1330.00p | 78,463 |
| Jan 24, 2025 | 1342.00p | 1352.00p | 1333.57p | 1340.00p | 141,052 |
| Jan 23, 2025 | 1344.00p | 1347.51p | 1332.00p | 1340.00p | 260,799 |
| Jan 22, 2025 | 1352.00p | 1358.00p | 1336.00p | 1344.00p | 296,374 |
| Jan 21, 2025 | 1346.00p | 1352.00p | 1330.00p | 1352.00p | 229,263 |
| Jan 20, 2025 | 1346.00p | 1352.00p | 1330.00p | 1344.00p | 80,249 |
| Jan 17, 2025 | 1338.00p | 1350.40p | 1336.00p | 1346.00p | 148,481 |
| Jan 16, 2025 | 1340.00p | 1344.00p | 1328.96p | 1342.00p | 140,602 |
| Jan 15, 2025 | 1310.00p | 1338.00p | 1307.15p | 1336.00p | 60,748 |
| Jan 14, 2025 | 1308.00p | 1308.00p | 1300.00p | 1300.00p | 116,295 |
| Jan 13, 2025 | 1302.00p | 1304.12p | 1294.00p | 1294.00p | 121,114 |
| Jan 10, 2025 | 1326.00p | 1328.20p | 1300.00p | 1304.00p | 225,417 |
| Jan 9, 2025 | 1316.00p | 1326.00p | 1302.00p | 1326.00p | 188,582 |
| Jan 8, 2025 | 1350.00p | 1350.81p | 1316.00p | 1318.00p | 228,085 |
| Jan 7, 2025 | 1362.00p | 1368.00p | 1338.00p | 1346.00p | 175,937 |
| Jan 6, 2025 | 1378.00p | 1382.00p | 1364.00p | 1372.00p | 172,885 |
| Jan 3, 2025 | 1372.00p | 1377.94p | 1372.00p | 1376.00p | 105,059 |
| Jan 2, 2025 | 1368.00p | 1378.00p | 1358.00p | 1374.00p | 204,218 |
| Dec 31, 2024 | 1358.00p | 1372.00p | 1358.00p | 1372.00p | 58,788 |
| Dec 30, 2024 | 1370.00p | 1370.20p | 1355.80p | 1360.00p | 52,153 |
| Dec 27, 2024 | 1358.00p | 1375.82p | 1358.00p | 1372.00p | 104,805 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Oxford Nanopore Technologies PLC | 101.70 | 9.47 |
| Greggs PLC | 1,867.00 | 5.96 |
| Urban Logistics Reit PLC | 122.20 | 5.34 |
| Bt Group PLC | 160.25 | 5.15 |
| Metro Bank Holdings PLC | 88.90 | 5.08 |
| Goodwin PLC | 7,120.00 | 4.71 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 488.80 | -12.15 |
| Just Group PLC | 147.60 | -9.56 |
| Spire Healthcare Group PLC | 174.80 | -7.32 |
| Burberry Group PLC | 997.60 | -6.77 |
| Babcock International Group PLC | 711.00 | -5.26 |
| Carnival PLC | 1,450.00 | -5.14 |
Risers/fallers data from previous trading day.