1. Share Prices

  2. Blackrock Smaller CO Trust PLC (BRSC)

1,336.00p+6.00 (+0.45%)20 Dec 2024, 17:15
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

 
     
Download
DateOpenHighLowCloseVolume
Dec 20, 20241328.00p1340.00p1316.14p1336.00p881,545
Dec 19, 20241338.00p1338.00p1315.32p1330.00p552,629
Dec 18, 20241352.00p1364.00p1342.00p1342.00p313,242
Dec 17, 20241358.00p1366.03p1348.00p1348.00p113,105
Dec 16, 20241368.00p1372.00p1356.00p1368.00p220,686
Dec 13, 20241364.00p1376.00p1364.00p1372.00p308,823
Dec 12, 20241376.00p1380.00p1368.00p1370.00p157,666
Dec 11, 20241374.00p1382.00p1369.69p1378.00p98,667
Dec 10, 20241390.00p1400.00p1376.00p1382.00p70,635
Dec 9, 20241398.00p1398.00p1385.54p1396.00p40,174
Dec 6, 20241382.00p1398.00p1378.65p1398.00p59,968
Dec 5, 20241386.00p1386.00p1380.00p1382.00p99,890
Dec 4, 20241382.00p1384.40p1368.70p1378.00p104,990
Dec 3, 20241360.00p1382.00p1360.00p1376.00p63,935
Dec 2, 20241368.00p1375.54p1363.00p1366.00p98,509
Nov 29, 20241348.00p1372.00p1348.00p1368.00p37,632
Nov 28, 20241348.00p1364.00p1344.00p1364.00p35,236
Nov 27, 20241370.00p1370.00p1346.27p1358.00p79,201
Nov 26, 20241370.00p1370.00p1349.97p1354.00p83,483
Nov 25, 20241350.00p1370.00p1350.00p1364.00p142,776
Nov 22, 20241344.00p1370.00p1344.00p1354.00p90,022
Nov 21, 20241356.00p1358.08p1342.06p1346.00p259,859
Nov 20, 20241360.00p1364.00p1342.00p1342.00p167,335
Nov 19, 20241378.00p1378.00p1346.04p1352.00p182,551
Nov 18, 20241380.00p1386.00p1355.70p1356.00p80,630
Nov 15, 20241380.00p1386.00p1368.00p1368.00p179,290
Nov 14, 20241376.00p1378.00p1368.00p1376.00p328,747
Nov 13, 20241376.00p1392.00p1374.00p1374.00p113,232
Nov 12, 20241384.00p1392.32p1378.00p1378.00p61,170
Nov 11, 20241402.00p1415.76p1390.00p1402.00p68,426
Nov 8, 20241394.00p1402.00p1390.00p1394.00p111,643
Nov 7, 20241392.00p1406.00p1386.38p1406.00p105,626
Nov 6, 20241388.00p1400.00p1386.00p1386.00p70,659
Nov 5, 20241394.00p1400.50p1370.00p1370.00p79,836
Nov 4, 20241390.00p1405.94p1390.00p1390.00p61,367
Nov 1, 20241412.00p1417.74p1394.00p1398.00p26,602
Oct 31, 20241424.00p1424.00p1402.00p1402.00p56,679
Oct 30, 20241394.00p1469.53p1390.00p1442.00p111,010
Oct 29, 20241420.00p1444.00p1402.00p1402.00p133,909
Oct 28, 20241426.00p1446.00p1420.00p1420.00p226,234
Oct 25, 20241424.00p1448.00p1414.40p1448.00p79,938
Oct 24, 20241418.00p1428.00p1408.00p1428.00p107,419
Oct 23, 20241402.00p1417.60p1399.14p1402.00p87,317
Oct 22, 20241412.00p1418.16p1400.00p1406.00p125,758
Oct 21, 20241436.00p1436.00p1412.00p1412.00p58,959
Oct 18, 20241426.00p1438.00p1421.00p1438.00p40,751
Oct 17, 20241418.00p1440.00p1408.00p1428.00p100,527
Oct 16, 20241404.82p1420.00p1398.12p1410.00p86,210
Oct 15, 20241402.00p1408.00p1396.00p1396.00p107,224
Oct 14, 20241410.00p1424.00p1400.00p1400.00p94,849
123456
Showing 1 to 50 of 253

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.