Dark

BRSC
BLACKROCK SMALLER CO TRUST PLC
stock LSE

Inactive

Aug 2, 2024

1536.00GBP-3.880%(-62.00)88,394

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	1,574.0000	1,574.0000	1,532.0000	1,536.0000	-3.880%	88,394	0.000%
2024-08-01	1,598.0000	1,608.0000	1,594.0000	1,598.0000	-0.125%	300,348	-3.880%
2024-07-31	1,622.0000	1,622.0000	1,588.0000	1,600.0000	-0.498%	197,019	-4.000%
2024-07-30	1,600.0000	1,614.0000	1,600.0000	1,608.0000	+1.005%	122,211	-4.478%
2024-07-29	1,566.0000	1,602.0000	1,566.0000	1,592.0000	+0.887%	120,727	-3.518%
2024-07-26	1,548.0000	1,578.0000	1,548.0000	1,578.0000	+2.468%	86,765	-2.662%
2024-07-25	1,546.0000	1,550.0000	1,536.0000	1,540.0000	-0.130%	48,074	-0.260%
2024-07-24	1,550.0000	1,550.0000	1,542.0000	1,542.0000	-0.644%	64,835	-0.389%
2024-07-23	1,548.0000	1,552.0000	1,542.0000	1,552.0000	+0.258%	309,595	-1.031%
2024-07-22	1,548.0000	1,552.0000	1,542.0000	1,548.0000	0.000%	55,658	-0.775%
2024-07-19	1,560.0000	1,568.0000	1,540.0000	1,548.0000	-1.149%	63,038	-0.775%
2024-07-18	1,550.0000	1,566.0000	1,546.0000	1,566.0000	+1.163%	216,093	-1.916%
2024-07-17	1,540.0000	1,550.0000	1,534.0000	1,548.0000	+0.519%	79,247	-0.775%
2024-07-16	1,524.0000	1,540.0000	1,522.0000	1,540.0000	+0.654%	64,879	-0.260%
2024-07-15	1,508.0000	1,530.0000	1,506.0000	1,530.0000	+2.961%	48,439	+0.392%
2024-07-10	1,494.0000	1,494.0000	1,486.0000	1,486.0000	+0.405%	71,254	+3.365%
2024-07-09	1,500.0000	1,500.0000	1,474.0000	1,480.0000	-0.270%	85,248	+3.784%
2024-07-08	1,476.0000	1,492.0000	1,476.0000	1,484.0000	-0.403%	109,263	+3.504%
2024-07-05	1,458.0000	1,496.0000	1,458.0000	1,490.0000	+2.195%	106,349	+3.087%
2024-07-04	1,456.0000	1,470.0000	1,442.0000	1,458.0000	0.000%	89,769	+5.350%
2024-07-03	1,456.0000	1,458.0000	1,446.0000	1,458.0000	+1.532%	93,292	+5.350%
2024-07-02	1,446.0000	1,446.0000	1,436.0000	1,436.0000	-0.692%	52,478	+6.964%
2024-07-01	1,444.0000	1,460.0000	1,444.0000	1,446.0000	-0.413%	52,278	+6.224%
2024-06-28	1,456.0000	1,456.0000	1,442.0000	1,452.0000	+0.415%	114,231	+5.785%
2024-06-27	1,446.0000	1,454.0000	1,446.0000	1,446.0000	-0.276%	84,533	+6.224%
2024-06-26	1,468.0000	1,468.0000	1,448.0000	1,450.0000	-0.412%	73,101	+5.931%
2024-06-25	1,466.0000	1,466.0000	1,456.0000	1,456.0000	-0.410%	50,706	+5.495%
2024-06-24	1,468.0000	1,476.0000	1,458.0000	1,462.0000	-0.137%	57,575	+5.062%
2024-06-21	1,476.0000	1,476.0000	1,456.0000	1,464.0000	-0.543%	55,730	+4.918%
2024-06-20	1,480.0000	1,482.0000	1,466.0000	1,472.0000	-0.942%	119,553	+4.348%
2024-06-19	1,484.0000	1,490.0000	1,474.0000	1,486.0000	+0.135%	93,071	+3.365%
2024-06-18	1,446.0000	1,484.0000	1,446.0000	1,484.0000	+1.783%	266,005	+3.504%
2024-06-17	1,442.0000	1,458.0000	1,442.0000	1,458.0000	+1.674%	171,705	+5.350%
2024-06-14	1,448.0000	1,450.0000	1,432.0000	1,434.0000	-0.417%	51,880	+7.113%
2024-06-13	1,460.0000	1,468.0000	1,440.0000	1,440.0000	-1.370%	57,374	+6.667%
2024-06-12	1,460.0000	1,470.0000	1,452.0000	1,460.0000	+0.275%	71,695	+5.205%
2024-06-11	1,478.0000	1,484.0000	1,456.0000	1,456.0000	-1.087%	84,827	+5.495%
2024-06-10	1,482.0000	1,482.0000	1,470.0000	1,472.0000	-0.675%	76,352	+4.348%
2024-06-07	1,496.0000	1,496.0000	1,474.0000	1,482.0000	-0.537%	36,523	+3.644%
2024-06-06	1,490.0000	1,494.0000	1,486.0000	1,490.0000	+0.269%	83,892	+3.087%
2024-06-05	1,482.0000	1,492.0000	1,480.0000	1,486.0000	+0.135%	46,623	+3.365%
2024-06-04	1,496.0000	1,504.0000	1,478.0000	1,484.0000	-1.852%	118,554	+3.504%
2024-06-03	1,506.0000	1,514.0000	1,504.0000	1,512.0000	+0.935%	48,211	+1.587%
2024-05-31	1,500.0000	1,502.0000	1,494.0000	1,498.0000	+0.268%	51,989	+2.537%
2024-05-30	1,482.0000	1,506.0000	1,482.0000	1,494.0000	+1.357%	188,158	+2.811%
2024-05-29	1,510.0000	1,510.0000	1,474.0000	1,474.0000	-1.733%	85,866	+4.206%
2024-05-28	1,500.0000	1,506.0000	1,496.0000	1,500.0000	+0.671%	74,521	+2.400%
2024-05-24	1,488.0000	1,496.0000	1,488.0000	1,490.0000	0.000%	52,317	+3.087%
2024-05-23	1,478.0000	1,502.0000	1,478.0000	1,490.0000	-0.931%	66,687	+3.087%
2024-05-22	1,496.0000	1,506.0000	1,490.0000	1,504.0000	+0.535%	90,353	+2.128%
2024-05-21	1,486.0000	1,500.0000	1,484.0000	1,496.0000	+0.268%	80,967	+2.674%
2024-05-20	1,496.0000	1,496.0000	1,486.0000	1,492.0000	+0.811%	158,969	+2.949%
2024-05-17	1,500.0000	1,500.0000	1,480.0000	1,480.0000	-0.270%	147,137	+3.784%
2024-05-16	1,490.0000	1,496.0000	1,480.0000	1,484.0000	+0.135%	156,815	+3.504%
2024-05-15	1,454.0000	1,482.0000	1,454.0000	1,482.0000	+2.066%	107,402	+3.644%
2024-05-14	1,438.0000	1,452.0000	1,438.0000	1,452.0000	+0.833%	46,005	+5.785%
2024-05-13	1,450.0000	1,460.0000	1,440.0000	1,440.0000	-1.099%	79,424	+6.667%
2024-05-10	1,452.0000	1,462.0000	1,452.0000	1,456.0000	+0.692%	84,747	+5.495%
2024-05-09	1,436.0000	1,450.0000	1,436.0000	1,446.0000	+0.277%	106,355	+6.224%
2024-05-08	1,430.0000	1,442.0000	1,430.0000	1,442.0000	0.000%	52,741	+6.519%
2024-05-07	1,440.0000	1,442.0000	1,438.0000	1,442.0000	+1.122%	144,428	+6.519%
2024-05-02	1,414.0000	1,426.0000	1,412.0000	1,426.0000	+1.135%	52,320	+7.714%
2024-05-01	1,406.0000	1,412.0000	1,404.0000	1,410.0000	+10,359.941%	61,481	+8.936%
2024-03-22	13.4400	13.4800	13.3400	13.4800	+0.298%	60,674	+11,294.659%
2024-03-21	13.4600	13.4600	13.3400	13.4400	+0.750%	96,732	+11,328.571%
2024-03-20	13.2600	13.3400	13.2600	13.3400	+0.603%	80,925	+11,414.243%
2024-03-19	13.3200	13.3200	13.2200	13.2600	-0.897%	117,767	+11,483.710%
2024-03-18	13.4200	13.4200	13.3600	13.3800	-0.742%	98,410	+11,379.821%
2024-03-15	13.5000	13.5000	13.3600	13.4800	+0.898%	85,376	+11,294.659%
2024-03-14	13.5800	13.5800	13.3600	13.3600	-1.329%	64,271	+11,397.006%
2024-03-13	13.5200	13.6000	13.5000	13.5400	+0.594%	98,903	+11,244.165%
2024-03-12	13.5600	13.5800	13.4600	13.4600	-0.296%	48,148	+11,311.590%
2024-03-11	13.5600	13.5600	13.5000	13.5000	-0.442%	45,500	+11,277.778%
2024-03-08	13.6600	13.6600	13.5200	13.5600	-1.310%	50,583	+11,227.434%
2024-03-07	13.3000	13.7400	13.3000	13.7400	+2.537%	94,863	+11,079.039%
2024-03-06	13.3600	13.4600	13.3200	13.4000	+0.601%	43,949	+11,362.687%
2024-03-05	13.2800	13.3200	13.2600	13.3200	+0.150%	64,028	+11,431.532%
2024-03-04	13.3200	13.3400	13.3000	13.3000	-0.598%	30,673	+11,448.872%
2024-03-01	13.2000	13.3800	13.2000	13.3800	+0.905%	61,733	+11,379.821%
2024-02-29	13.2800	13.3200	13.2600	13.2600	+0.151%	89,300	+11,483.710%
2024-02-28	13.2800	13.3200	13.1800	13.2400	-0.601%	47,696	+11,501.208%
2024-02-27	13.2600	13.3800	13.2600	13.3200	-0.299%	50,098	+11,431.532%
2024-02-26	13.2200	13.3600	13.2200	13.3600	+0.906%	197,291	+11,397.006%
2024-02-23	13.2200	13.2800	13.2200	13.2400	-0.750%	490,097	+11,501.208%
2024-02-22	13.3600	13.3800	13.3000	13.3400	+0.301%	103,684	+11,414.243%
2024-02-21	13.2800	13.3000	13.2000	13.3000	-0.598%	67,122	+11,448.872%
2024-02-20	13.3800	13.4000	13.3200	13.3800	-0.889%	55,288	+11,379.821%
2024-02-19	13.2600	13.5000	13.2600	13.5000	+0.446%	68,404	+11,277.778%
2024-02-16	13.4600	13.4600	13.3200	13.4400	+1.053%	67,398	+11,328.571%
2024-02-15	13.3000	13.3200	13.2800	13.3000	-0.300%	81,451	+11,448.872%
2024-02-14	13.2600	13.3400	13.2200	13.3400	+0.755%	79,156	+11,414.243%
2024-02-13	13.4200	13.4200	13.1600	13.2400	-0.898%	77,769	+11,501.208%
2024-02-12	13.3600	13.3600	13.3000	13.3600	+0.300%	59,877	+11,397.006%
2024-02-09	13.3200	13.3800	13.3000	13.3200	-0.150%	84,039	+11,431.532%
2024-02-08	13.2400	13.3400	13.2200	13.3400	+0.452%	87,702	+11,414.243%
2024-02-07	13.3000	13.3000	13.1800	13.2800	-0.150%	136,822	+11,466.265%
2024-02-06	13.2400	13.3000	13.1400	13.3000	0.000%	77,295	+11,448.872%
2024-02-05	13.3800	13.4400	13.3000	13.3000	-1.042%	188,838	+11,448.872%
2024-02-02	13.5600	13.5600	13.2800	13.4400	+0.599%	92,369	+11,328.571%
2024-02-01	13.3600	13.4600	13.3000	13.3600	0.000%	149,241	+11,397.006%
2024-01-31	13.2800	13.4600	13.2800	13.3600	-0.299%	113,034	+11,397.006%
2024-01-30	13.5000	13.5000	13.3400	13.4000	0.000%	174,716	+11,362.687%
2024-01-29	13.3800	13.4000	13.3000	13.4000	0.000%	130,413	+11,362.687%
2024-01-26	13.4600	13.5000	13.3400	13.4000	0.000%	155,448	+11,362.687%
2024-01-25	13.3000	13.4400	13.3000	13.4000	+0.299%	117,226	+11,362.687%
2024-01-23	13.5400	13.5400	13.3200	13.3600	-0.447%	190,044	+11,397.006%
2024-01-22	13.4200	13.4400	13.3600	13.4200	+0.449%	106,846	+11,345.604%
2024-01-19	13.4000	13.4400	13.3400	13.3600	-0.299%	41,910	+11,397.006%
2024-01-18	13.4400	13.5200	13.4000	13.4000	+0.299%	41,353	+11,362.687%
2024-01-17	13.4200	13.4400	13.3000	13.3600	-1.620%	46,459	+11,397.006%
2024-01-16	13.4000	13.6600	13.3000	13.5800	-0.294%	45,139	+11,210.751%
2024-01-15	13.5600	13.6200	13.5200	13.6200	0.000%	75,589	+11,177.533%
2024-01-12	13.5800	13.6400	13.5200	13.6200	+1.039%	77,554	+11,177.533%
2024-01-11	13.5400	13.6400	13.4600	13.4800	-0.736%	112,902	+11,294.659%
2024-01-10	13.5000	13.6000	13.5000	13.5800	-0.294%	31,942	+11,210.751%
2024-01-09	13.5600	13.6200	13.4800	13.6200	+0.147%	117,358	+11,177.533%
2024-01-08	13.5000	13.6000	13.4200	13.6000	+0.592%	69,197	+11,194.118%
2024-01-05	13.5200	13.5200	13.3800	13.5200	-0.734%	85,790	+11,260.947%
2024-01-04	13.7400	13.7400	13.5000	13.6200	+0.295%	43,654	+11,177.533%
2024-01-03	13.6600	13.7000	13.5400	13.5800	-1.308%	123,690	+11,210.751%
2024-01-02	13.7400	13.7800	13.5800	13.7600	-0.434%	66,427	+11,062.791%
2023-12-29	13.7600	13.8200	13.6000	13.8200	+0.582%	33,069	+11,014.327%
2023-12-28	13.7000	13.7400	13.6400	13.7400	+0.292%	42,341	+11,079.039%
2023-12-27	13.8000	13.8000	13.6800	13.7000	+0.293%	35,012	+11,111.679%
2023-12-22	13.6800	13.7200	13.6600	13.6600	-0.146%	16,080	+11,144.510%
2023-12-21	13.7600	13.7600	13.5600	13.6800	-0.292%	168,806	+11,128.070%
2023-12-20	13.7400	13.7800	13.6600	13.7200	+1.031%	165,701	+11,095.335%
2023-12-19	13.6600	13.6600	13.5800	13.5800	+0.593%	157,637	+11,210.751%
2023-12-18	13.6600	13.7600	13.5000	13.5000	-0.295%	128,377	+11,277.778%
2023-12-15	13.6800	13.8000	13.5400	13.5400	+0.148%	121,689	+11,244.165%
2023-12-14	13.3400	13.6600	13.3400	13.5200	+2.736%	86,026	+11,260.947%
2023-12-13	13.1800	13.2200	13.1400	13.1600	0.000%	140,125	+11,571.733%
2023-12-12	13.2000	13.2400	13.0600	13.1600	-0.303%	57,434	+11,571.733%
2023-12-11	13.1800	13.2000	13.0600	13.2000	+0.763%	61,882	+11,536.364%
2023-12-08	13.2400	13.2400	13.0400	13.1000	+0.153%	77,313	+11,625.191%
2023-12-07	13.2200	13.3000	13.0800	13.0800	-1.059%	58,258	+11,643.119%
2023-12-06	13.1800	13.3000	13.1800	13.2200	+1.225%	78,422	+11,518.759%
2023-12-05	13.0000	13.1800	13.0000	13.0600	+0.153%	65,108	+11,661.103%
2023-12-04	13.1600	13.2800	13.0200	13.0400	-0.458%	59,268	+11,679.141%
2023-12-01	13.2200	13.2200	13.0400	13.1000	+0.153%	103,789	+11,625.191%
2023-11-30	13.2000	13.2200	13.0800	13.0800	-0.608%	1,454,138	+11,643.119%
2023-11-29	13.1800	13.1800	13.1400	13.1600	-0.152%	54,180	+11,571.733%
2023-11-28	13.1400	13.2400	13.1400	13.1800	-0.603%	99,344	+11,554.021%
2023-11-27	13.1800	13.2800	13.1800	13.2600	-0.301%	58,942	+11,483.710%
2023-11-24	13.1200	13.3000	13.1200	13.3000	+0.910%	63,176	+11,448.872%
2023-11-23	13.0000	13.2000	13.0000	13.1800	+1.074%	29,895	+11,554.021%
2023-11-22	12.8400	13.1200	12.8400	13.0400	+0.929%	86,352	+11,679.141%
2023-11-21	13.0200	13.0200	12.8200	12.9200	-0.309%	79,728	+11,788.545%
2023-11-20	13.2400	13.2400	12.7600	12.9600	-1.069%	106,505	+11,751.852%
2023-11-17	12.9600	13.2200	12.9400	13.1000	+0.614%	100,339	+11,625.191%
2023-11-16	13.3400	13.3400	12.9800	13.0200	-3.125%	117,010	+11,697.235%
2023-11-15	13.5000	13.6600	13.4200	13.4400	+1.511%	89,598	+11,328.571%
2023-11-14	12.3800	13.3200	12.3800	13.2400	+6.947%	56,413	+11,501.208%
2023-11-13	12.2600	12.3800	12.2600	12.3800	+0.324%	66,439	+12,307.108%
2023-11-10	12.2800	12.3400	12.2000	12.3400	-0.162%	368,314	+12,347.326%
2023-11-09	12.1600	12.3600	12.1600	12.3600	+1.478%	24,634	+12,327.184%
2023-11-08	11.9600	12.2400	11.9600	12.1800	+0.995%	39,586	+12,510.837%
2023-11-07	12.1200	12.1600	12.0600	12.0600	-0.659%	38,730	+12,636.318%
2023-11-06	12.2000	12.3000	12.1000	12.1400	-0.817%	74,913	+12,552.389%
2023-11-03	12.1600	12.3400	12.1600	12.2400	+0.824%	121,595	+12,449.020%
2023-11-02	11.8600	12.1400	11.7400	12.1400	+3.056%	105,838	+12,552.389%
2023-11-01	11.7000	11.8000	11.7000	11.7800	+1.029%	33,660	+12,939.049%
2023-10-31	11.6600	11.7400	11.6600	11.6600	0.000%	38,148	+13,073.242%
2023-10-30	11.5600	11.7400	11.5600	11.6600	+1.215%	33,007	+13,073.242%
2023-10-27	11.5400	11.5600	11.5200	11.5200	+0.524%	38,722	+13,233.333%
2023-10-26	11.6800	11.6800	11.4600	11.4600	-1.546%	29,884	+13,303.141%
2023-10-25	11.7400	11.7400	11.6400	11.6400	-1.356%	70,891	+13,095.876%
2023-10-24	11.7400	11.9200	11.7400	11.8000	0.000%	48,201	+12,916.949%
2023-10-23	11.7800	11.8800	11.7600	11.8000	+0.170%	43,068	+12,916.949%
2023-10-20	11.9000	11.9000	11.7800	11.7800	-1.997%	92,776	+12,939.049%
2023-10-19	11.9600	12.0200	11.9600	12.0200	+0.670%	30,222	+12,678.702%
2023-10-18	12.1200	12.1200	11.9200	11.9400	-0.831%	40,849	+12,764.322%
2023-10-17	12.0000	12.0800	11.9800	12.0400	+0.333%	59,545	+12,657.475%
2023-10-16	12.1000	12.1000	12.0000	12.0000	-0.990%	69,608	+12,700.000%
2023-10-13	12.2000	12.2000	12.1200	12.1200	-0.818%	141,036	+12,573.267%
2023-10-12	12.3200	12.3800	12.2200	12.2200	-0.326%	100,339	+12,469.558%
2023-10-11	12.2200	12.2800	12.2000	12.2600	+0.163%	139,648	+12,428.548%
2023-10-10	12.2000	12.2600	12.1200	12.2400	+1.661%	44,442	+12,449.020%
2023-10-09	12.0800	12.0800	11.9800	12.0400	-0.166%	161,630	+12,657.475%
2023-10-06	12.0000	12.0600	11.9400	12.0600	+0.333%	365,689	+12,636.318%
2023-10-05	12.0200	12.0200	11.9000	12.0200	+0.839%	416,217	+12,678.702%
2023-10-04	12.0000	12.0000	11.8600	11.9200	-1.488%	139,433	+12,785.906%
2023-10-03	12.3000	12.3000	12.0600	12.1000	-2.104%	362,567	+12,594.215%
2023-10-02	12.6600	12.6600	12.3000	12.3600	-1.592%	107,167	+12,327.184%
2023-09-29	12.5800	12.5800	12.4600	12.5600	+0.159%	284,448	+12,129.299%
2023-09-28	12.5000	12.5400	12.4400	12.5400	+0.160%	85,761	+12,148.804%
2023-09-27	12.6000	12.6000	12.4800	12.5200	-0.792%	90,421	+12,168.371%
2023-09-26	12.6400	12.6400	12.5600	12.6200	0.000%	63,584	+12,071.157%
2023-09-25	12.7000	12.7000	12.5800	12.6200	-1.560%	36,403	+12,071.157%
2023-09-22	12.7000	12.8200	12.7000	12.8200	+0.628%	84,492	+11,881.279%
2023-09-21	12.5000	12.7400	12.5000	12.7400	+0.951%	84,778	+11,956.515%
2023-09-20	12.6800	12.7400	12.6200	12.6200	+0.318%	45,187	+12,071.157%
2023-09-19	12.6600	12.6600	12.5000	12.5800	-0.632%	97,528	+12,109.857%
2023-09-18	12.7400	12.7400	12.5800	12.6600	-0.158%	59,284	+12,032.701%
2023-09-15	12.9000	12.9000	12.6800	12.6800	-1.553%	111,511	+12,013.565%
2023-09-14	12.5800	12.8800	12.5600	12.8800	+1.738%	63,894	+11,825.466%
2023-09-13	12.6200	12.6600	12.5400	12.6600	0.000%	57,837	+12,032.701%
2023-09-12	12.6600	12.7800	12.6400	12.6600	-0.158%	57,227	+12,032.701%
2023-09-11	12.6000	12.7400	12.6000	12.6800	+0.316%	67,279	+12,013.565%
2023-09-08	12.6400	12.6400	12.6000	12.6400	+0.158%	44,079	+12,051.899%
2023-09-07	12.5400	12.6200	12.5400	12.6200	-0.473%	46,223	+12,071.157%
2023-09-06	12.6800	12.6800	12.6000	12.6800	-0.782%	102,404	+12,013.565%
2023-09-05	12.6600	12.7800	12.5800	12.7800	+0.472%	30,991	+11,918.779%
2023-09-04	12.7000	12.7800	12.6600	12.7200	+0.792%	30,544	+11,975.472%
2023-09-01	12.6600	12.7000	12.6200	12.6200	-0.473%	54,190	+12,071.157%
2023-08-31	12.6000	12.7000	12.6000	12.6800	-0.314%	97,473	+12,013.565%
2023-08-30	12.6400	12.7200	12.6000	12.7200	+0.952%	371,792	+11,975.472%
2023-08-29	12.5600	12.6400	12.5600	12.6000	+1.286%	47,612	+12,090.476%
2023-08-25	12.5200	12.5400	12.4400	12.4400	-0.639%	34,294	+12,247.267%
2023-08-24	12.6800	12.7000	12.5200	12.5200	-0.949%	33,784	+12,168.371%
2023-08-23	12.5200	12.6400	12.5200	12.6400	+1.282%	21,520	+12,051.899%
2023-08-22	12.4400	12.5400	12.4400	12.4800	-0.319%	15,641	+12,207.692%
2023-08-21	12.5200	12.5400	12.5000	12.5200	+0.482%	72,662	+12,168.371%
2023-08-18	12.6200	12.6400	12.4600	12.4600	-2.504%	63,894	+12,227.448%
2023-08-17	12.7400	12.8600	12.7400	12.7800	-0.467%	26,854	+11,918.779%
2023-08-15	12.8600	12.8600	12.8400	12.8400	-0.773%	27,515	+11,862.617%
2023-08-14	12.9200	12.9600	12.9200	12.9400	+0.622%	52,713	+11,770.170%
2023-08-11	12.8600	12.9000	12.8600	12.8600	0.000%	44,181	+11,844.012%
2023-08-10	12.9600	12.9800	12.8400	12.8600	-0.618%	36,233	+11,844.012%
2023-08-09	12.9600	12.9600	12.9000	12.9400	+1.252%	56,544	+11,770.170%
2023-08-08	12.8200	12.8400	12.7400	12.7800	-0.312%	48,077	+11,918.779%
2023-08-07	12.8400	12.8600	12.8200	12.8200	-0.466%	38,027	+11,881.279%
2023-08-04	12.7800	12.8800	12.7800	12.8800	+0.940%	100,649	+11,825.466%
2023-08-03	12.9200	12.9200	12.7600	12.7600	-0.468%	9,022	+11,937.618%
2023-08-02	12.8000	12.8600	12.7800	12.8200	-0.927%	125,347	+11,881.279%
2023-08-01	12.9200	12.9400	12.8000	12.9400	-0.154%	45,448	+11,770.170%
2023-07-28	12.9000	12.9600	12.8600	12.9600	-0.308%	68,761	+11,751.852%
2023-07-27	12.9400	13.0000	12.9000	13.0000	+0.775%	37,590	+11,715.385%
2023-07-26	12.8400	12.9000	12.7800	12.9000	-0.309%	20,522	+11,806.977%
2023-07-25	12.8000	12.9400	12.7800	12.9400	+0.155%	138,916	+11,770.170%
2023-07-24	12.9600	12.9600	12.8800	12.9200	-0.155%	34,829	+11,788.545%
2023-07-21	12.8400	12.9800	12.8200	12.9400	+0.155%	204,932	+11,770.170%
2023-07-20	12.9400	12.9800	12.9200	12.9200	-0.155%	33,989	+11,788.545%
2023-07-19	12.8800	12.9400	12.8400	12.9400	+3.355%	76,497	+11,770.170%
2023-07-18	12.5400	12.6000	12.5200	12.5200	0.000%	32,218	+12,168.371%
2023-07-17	12.6600	12.6600	12.5000	12.5200	-1.881%	37,446	+12,168.371%
2023-07-14	12.7400	12.7600	12.6800	12.7600	-0.468%	38,347	+11,937.618%
2023-07-13	12.6800	12.8200	12.6800	12.8200	+0.470%	19,173	+11,881.279%
2023-07-12	12.4400	12.7600	12.4400	12.7600	+2.738%	95,929	+11,937.618%
2023-07-11	12.2600	12.5400	12.2600	12.4200	0.000%	28,416	+12,267.150%
2023-07-10	12.4600	12.4800	12.4200	12.4200	+0.161%	41,080	+12,267.150%
2023-07-07	12.3400	12.4200	12.3400	12.4000	+0.324%	52,323	+12,287.097%
2023-07-06	12.5000	12.5200	12.3400	12.3600	-1.749%	106,190	+12,327.184%
2023-07-05	12.6200	12.6400	12.5400	12.5800	-0.789%	44,345	+12,109.857%
2023-07-04	12.7400	12.7400	12.6800	12.6800	-0.471%	42,101	+12,013.565%
2023-07-03	12.7200	12.7800	12.6800	12.7400	+0.315%	43,252	+11,956.515%
2023-06-30	12.5800	12.7600	12.5800	12.7000	+0.794%	35,222	+11,994.488%
2023-06-29	12.7600	12.8000	12.6000	12.6000	-1.563%	76,686	+12,090.476%
2023-06-28	12.5400	12.8200	12.5200	12.8000	+2.073%	85,264	+11,900.000%
2023-06-27	12.6200	12.6200	12.5400	12.5400	-0.476%	74,092	+12,148.804%
2023-06-26	12.6400	12.6400	12.3800	12.6000	-0.943%	77,894	+12,090.476%
2023-06-23	12.7400	12.7400	12.5600	12.7200	-0.780%	77,519	+11,975.472%
2023-06-22	12.8600	12.9400	12.7600	12.8200	-1.536%	72,264	+11,881.279%
2023-06-21	13.0200	13.1000	13.0200	13.0200	-0.913%	147,482	+11,697.235%
2023-06-20	13.1400	13.1800	13.1200	13.1400	-0.303%	32,565	+11,589.498%
2023-06-19	13.2200	13.2600	13.1400	13.1800	-0.753%	24,909	+11,554.021%
2023-06-16	13.3600	13.4400	13.2800	13.2800	-0.300%	43,237	+11,466.265%
2023-06-15	13.4600	13.4600	13.2600	13.3200	-0.893%	36,521	+11,431.532%
2023-06-14	13.4000	13.4600	13.4000	13.4400	-0.297%	67,519	+11,328.571%
2023-06-13	13.4200	13.4800	13.4000	13.4800	+0.447%	65,812	+11,294.659%
2023-06-12	13.2400	13.4200	13.1800	13.4200	+1.054%	30,148	+11,345.604%
2023-06-09	13.1800	13.3000	13.1800	13.2800	+0.151%	28,134	+11,466.265%
2023-06-08	13.2400	13.3000	13.1800	13.2600	-0.151%	89,126	+11,483.710%
2023-06-07	13.2800	13.3200	13.2400	13.2800	-0.150%	79,526	+11,466.265%
2023-06-06	13.2400	13.3800	13.2400	13.3000	+0.302%	52,888	+11,448.872%
2023-06-05	13.2600	13.4800	13.2600	13.2600	-0.450%	51,950	+11,483.710%
2023-06-02	13.1400	13.3800	13.1400	13.3200	+1.835%	42,519	+11,431.532%
2023-06-01	12.9200	13.0800	12.9000	13.0800	+0.307%	33,058	+11,643.119%
2023-05-31	13.0600	13.0600	12.9600	13.0400	-0.306%	157,374	+11,679.141%
2023-05-30	13.0200	13.1800	13.0200	13.0800	+0.615%	152,185	+11,643.119%
2023-05-26	13.0000	13.0600	12.9600	13.0000	-0.307%	36,995	+11,715.385%
2023-05-25	13.0000	13.0800	12.9800	13.0400	0.000%	52,819	+11,679.141%
2023-05-24	13.1400	13.1400	12.9400	13.0400	-1.062%	88,038	+11,679.141%
2023-05-23	13.2000	13.2200	13.1400	13.1800	-0.152%	85,664	+11,554.021%
2023-05-22	13.1400	13.2000	13.1000	13.2000	+0.304%	35,819	+11,536.364%
2023-05-19	13.1200	13.1800	13.1200	13.1600	+0.305%	124,978	+11,571.733%
2023-05-18	13.2200	13.2200	13.1000	13.1200	-1.205%	33,791	+11,607.317%
2023-05-17	13.2800	13.3000	13.2200	13.2800	-0.450%	41,193	+11,466.265%
2023-05-16	13.3000	13.3800	13.2600	13.3400	+0.301%	47,214	+11,414.243%
2023-05-15	13.3000	13.4000	13.3000	13.3000	+0.151%	82,897	+11,448.872%
2023-05-12	13.3200	13.3200	13.2200	13.2800	-0.450%	71,093	+11,466.265%
2023-05-11	13.2800	13.4000	13.2800	13.3400	+0.452%	36,791	+11,414.243%
2023-05-10	13.3200	13.3200	13.2400	13.2800	-0.599%	44,585	+11,466.265%
2023-05-09	13.3200	13.3600	13.2400	13.3600	-0.299%	63,085	+11,397.006%
2023-05-05	13.2800	13.4200	13.2400	13.4000	+1.362%	42,026	+11,362.687%
2023-05-04	13.2600	13.3200	13.2200	13.2200	-0.602%	42,589	+11,518.759%
2023-05-03	13.3400	13.4600	13.3000	13.3000	-0.300%	65,470	+11,448.872%
2023-05-02	13.3000	13.4400	13.3000	13.3400	0.000%	93,772	+11,414.243%
2023-04-28	13.1600	13.3800	13.1600	13.3400	+1.988%	32,734	+11,414.243%
2023-04-27	13.0800	13.2200	13.0600	13.0800	-0.153%	69,870	+11,643.119%
2023-04-26	13.0000	13.1000	12.9800	13.1000	-0.152%	82,869	+11,625.191%
2023-04-25	13.1400	13.1800	13.0600	13.1200	-0.606%	51,282	+11,607.317%
2023-04-24	13.2600	13.2600	13.1600	13.2000	0.000%	73,961	+11,536.364%
2023-04-21	13.0600	13.2400	13.0000	13.2000	+1.382%	40,929	+11,536.364%
2023-04-20	13.0800	13.1600	13.0200	13.0200	-0.306%	36,025	+11,697.235%
2023-04-19	13.0400	13.0800	13.0000	13.0600	-0.910%	84,698	+11,661.103%
2023-04-18	13.1200	13.1800	13.0800	13.1800	0.000%	160,565	+11,554.021%
2023-04-17	13.3000	13.3200	13.1400	13.1800	0.000%	86,561	+11,554.021%
2023-04-14	13.1400	13.2800	13.1400	13.1800	+1.229%	528,200	+11,554.021%
2023-04-13	13.0200	13.0600	12.9600	13.0200	+0.154%	61,394	+11,697.235%
2023-04-12	12.9200	13.0600	12.8600	13.0000	+0.464%	122,535	+11,715.385%
2023-04-11	12.9800	13.0800	12.9400	12.9400	0.000%	87,432	+11,770.170%
2023-04-06	12.8800	12.9400	12.8000	12.9400	+0.622%	87,664	+11,770.170%
2023-04-05	12.9000	12.9000	12.7800	12.8600	-0.155%	92,757	+11,844.012%
2023-04-04	12.9600	13.0200	12.8800	12.8800	-0.310%	102,106	+11,825.466%
2023-04-03	12.9600	12.9600	12.8000	12.9200	-0.309%	95,642	+11,788.545%
2023-03-31	13.0000	13.0400	12.9200	12.9600	-0.766%	88,681	+11,751.852%
2023-03-30	13.0000	13.0600	12.9000	13.0600	+1.872%	84,352	+11,661.103%
2023-03-29	12.7400	12.8400	12.7200	12.8200	+0.313%	88,628	+11,881.279%
2023-03-28	12.9200	12.9200	12.6600	12.7800	-1.084%	81,177	+11,918.779%
2023-03-27	12.9400	12.9600	12.8400	12.9200	+0.780%	93,856	+11,788.545%
2023-03-24	12.8600	12.9000	12.7600	12.8200	-1.233%	94,878	+11,881.279%
2023-03-23	13.1400	13.1600	12.9400	12.9800	+0.933%	66,499	+11,733.590%
2023-03-22	13.1400	13.1400	12.8600	12.8600	-1.531%	61,513	+11,844.012%
2023-03-21	13.0200	13.1200	12.9200	13.0600	+1.398%	87,235	+11,661.103%
2023-03-20	12.6800	12.9200	12.5200	12.8800	+0.468%	82,144	+11,825.466%
2023-03-17	13.1400	13.1800	12.8000	12.8200	-1.988%	71,603	+11,881.279%
2023-03-16	13.0400	13.0800	12.8000	13.0800	+1.238%	83,392	+11,643.119%
2023-03-15	13.2000	13.2000	12.8200	12.9200	-2.417%	86,135	+11,788.545%
2023-03-14	13.0200	13.2400	12.9000	13.2400	+1.534%	102,658	+11,501.208%
2023-03-13	13.5000	13.5000	12.9000	13.0400	-2.395%	87,583	+11,679.141%
2023-03-10	13.4200	13.4200	13.1400	13.3600	-1.620%	95,648	+11,397.006%
2023-03-09	13.6000	13.6000	13.4800	13.5800	-1.164%	70,468	+11,210.751%
2023-03-08	13.7400	13.7800	13.6600	13.7400	-0.866%	58,065	+11,079.039%
2023-03-07	13.9400	13.9400	13.7800	13.8600	-0.716%	92,290	+10,982.251%
2023-03-06	13.8800	13.9600	13.7400	13.9600	+0.722%	116,290	+10,902.865%
2023-03-03	13.7000	13.8600	13.7000	13.8600	+0.873%	70,844	+10,982.251%
2023-03-02	13.7000	13.9000	13.6600	13.7400	+0.146%	78,363	+11,079.039%
2023-03-01	13.8200	13.9400	13.7200	13.7200	-0.580%	45,652	+11,095.335%
2023-02-28	13.7200	13.8000	13.6000	13.8000	+0.583%	59,033	+11,030.435%
2023-02-27	13.7400	13.8400	13.7000	13.7200	+0.882%	40,931	+11,095.335%
2023-02-24	13.7000	13.7200	13.5600	13.6000	-0.585%	54,343	+11,194.118%
2023-02-23	13.7800	13.8400	13.6800	13.6800	+0.588%	36,850	+11,128.070%
2023-02-22	13.7000	13.7200	13.5400	13.6000	-0.439%	105,103	+11,194.118%
2023-02-21	14.0000	14.0400	13.6600	13.6600	-2.289%	104,627	+11,144.510%
2023-02-20	14.0800	14.0800	13.8400	13.9800	+0.866%	50,989	+10,887.124%
2023-02-17	13.9000	14.0000	13.8200	13.8600	-1.141%	54,806	+10,982.251%
2023-02-16	14.1000	14.1400	13.9000	14.0200	+0.430%	33,267	+10,855.777%
2023-02-15	14.0200	14.1000	13.9400	13.9600	+0.143%	37,810	+10,902.865%
2023-02-14	14.2800	14.2800	13.9400	13.9400	-1.693%	76,049	+10,918.651%
2023-02-13	14.1600	14.2800	13.9800	14.1800	+0.567%	52,575	+10,732.158%
2023-02-10	14.1800	14.1800	14.0000	14.1000	-0.142%	44,112	+10,793.617%
2023-02-09	14.4800	14.4800	14.1200	14.1200	-0.423%	52,248	+10,778.187%
2023-02-08	14.3800	14.4600	14.1800	14.1800	+0.141%	42,806	+10,732.158%
2023-02-07	14.3400	14.4000	14.1200	14.1600	-1.530%	53,871	+10,747.458%
2023-02-06	14.4600	14.4600	14.2800	14.3800	-0.139%	44,815	+10,581.502%
2023-02-03	14.5000	14.5200	14.2600	14.4000	-0.690%	60,456	+10,566.667%
2023-02-02	14.1600	14.5000	14.1600	14.5000	+3.720%	66,563	+10,493.103%
2023-02-01	14.0200	14.2800	13.9800	13.9800	+0.287%	45,293	+10,887.124%
2023-01-31	13.9400	14.0400	13.9200	13.9400	-0.429%	30,907	+10,918.651%
2023-01-30	14.1600	14.1600	13.9000	14.0000	-0.990%	61,111	+10,871.429%
2023-01-27	14.1400	14.2000	14.0600	14.1400	+0.856%	62,831	+10,762.801%
2023-01-26	14.1400	14.1400	14.0000	14.0200	-0.142%	82,859	+10,855.777%
2023-01-25	14.0200	14.1000	13.9000	14.0400	+0.573%	83,186	+10,840.171%
2023-01-24	13.9200	14.1000	13.8800	13.9600	+0.432%	39,067	+10,902.865%
2023-01-23	14.0000	14.0400	13.8400	13.9000	-0.287%	84,053	+10,950.360%
2023-01-20	13.9800	13.9800	13.8600	13.9400	+0.723%	42,949	+10,918.651%
2023-01-19	13.8800	13.9600	13.8000	13.8400	-1.143%	74,945	+10,998.266%
2023-01-18	14.0200	14.0600	13.9200	14.0000	0.000%	56,238	+10,871.429%
2023-01-17	14.1800	14.1800	13.8800	14.0000	-0.990%	68,718	+10,871.429%
2023-01-16	14.0400	14.2200	13.9600	14.1400	+1.144%	71,736	+10,762.801%
2023-01-13	14.0200	14.0800	13.9400	13.9800	+0.287%	56,722	+10,887.124%
2023-01-12	13.8600	14.0000	13.8000	13.9400	+1.308%	50,855	+10,918.651%
2023-01-11	13.7400	13.9600	13.6800	13.7600	+0.880%	50,236	+11,062.791%
2023-01-10	13.8200	13.8400	13.6400	13.6400	-1.016%	56,736	+11,160.997%
2023-01-09	13.8400	14.0200	13.7000	13.7800	-0.289%	75,785	+11,046.589%
2023-01-06	13.8000	13.9200	13.7400	13.8200	-0.576%	56,377	+11,014.327%
2023-01-05	13.9000	13.9400	13.8000	13.9000	+1.017%	45,606	+10,950.360%
2023-01-04	13.8600	13.8800	13.7600	13.7600	-0.145%	42,326	+11,062.791%
2023-01-03	13.6000	13.9000	13.6000	13.7800	+1.622%	90,907	+11,046.589%

.dark-mode .WyFqLZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WyFqLZ{ color: #333333; background-color: white; border: 2px solid #333333; }BRSCBLACKROCK SMALLER CO TRUST PLCstock LSE

BRSC
BLACKROCK SMALLER CO TRUST PLC
stock LSE