Blackrock Smaller Historical Data - BRSC

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Blackrock Smaller Co Trust Plc BRSC London Ordinary Share GB0006436108 ORD 25P
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
116.00 11.55% 1,120.00 1,016.00 1,128.00 1,050.00 1,004.00 11:35:28
more quote information »
Industry Sector
EQUITY INVESTMENT INSTRUMENTS

BRSC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week931.001,128.00895.001,032.77196,358189.0020.3%
1 Month1,492.001,646.00770.001,133.94189,332-372.00-24.93%
3 Months1,714.001,806.00770.001,445.64142,531-594.00-34.66%
6 Months1,390.001,806.00770.001,508.18124,642-270.00-19.42%
1 Year1,360.001,806.00770.001,478.5790,473-240.00-17.65%
3 Years1,036.001,806.00770.001,407.4368,58684.008.11%
5 Years811.001,806.00725.001,296.1653,073309.0038.1%

BRSC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 31 2020 1,120.00 116.00 11.55% 1,050.00 1,128.00 1,016.00 179,568
Mar 30 2020 1,004.00 -16.00 -1.57% 1,040.00 1,062.00 1,002.00 147,487
Mar 27 2020 1,020.00 -92.00 -8.27% 1,108.00 1,120.00 1,020.00 260,880
Mar 26 2020 1,112.00 58.00 5.5% 1,050.00 1,112.00 1,000.00 173,799
Mar 25 2020 1,054.00 96.00 10.02% 965.00 1,070.00 964.00 246,730
Mar 24 2020 958.00 83.00 9.49% 931.00 958.00 895.00 152,893
Mar 23 2020 875.00 -90.00 -9.33% 920.00 924.00 867.00 191,941
Mar 20 2020 965.00 161.00 20.02% 870.00 965.00 870.00 314,809
Mar 19 2020 804.00 -16.00 -1.95% 812.00 830.00 770.00 238,098
Mar 18 2020 820.00 -190.00 -18.81% 968.00 971.00 820.00 167,741
Mar 17 2020 1,010.00 -60.00 -5.61% 1,090.00 1,100.00 988.00 301,694
Mar 16 2020 1,070.00 -158.00 -12.87% 1,216.00 1,216.00 1,050.00 282,689
Mar 13 2020 1,228.00 -18.00 -1.44% 1,302.00 1,320.00 1,228.00 158,317
Mar 12 2020 1,246.00 -158.00 -11.25% 1,274.00 1,320.00 1,236.00 188,571
Mar 11 2020 1,404.00 -22.00 -1.54% 1,450.00 1,468.00 1,394.00 87,846
Mar 10 2020 1,426.00 10.00 0.71% 1,428.00 1,500.00 1,426.00 127,807
Mar 09 2020 1,416.00 -98.00 -6.47% 1,492.00 1,492.00 1,406.00 131,597
Mar 06 2020 1,514.00 -34.00 -2.2% 1,518.00 1,542.00 1,462.00 94,100
Mar 05 2020 1,548.00 -28.00 -1.78% 1,598.00 1,646.00 1,544.00 74,410
Mar 04 2020 1,576.00 46.00 3.01% 1,572.00 1,604.00 1,562.00 256,403
Mar 03 2020 1,530.00 54.00 3.66% 1,492.00 1,598.00 1,486.00 188,828
Mar 02 2020 1,476.00 -8.00 -0.54% 1,528.00 1,572.00 1,464.00 153,108
See More Historical Prices »
Your Recent History
LSE
BRSC
Blackrock ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200401 03:14:57