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 High Price Low Price Open Price Close Price Last Traded
  14.00 0.81% 1,746.00 1,758.00 1,736.00 1,736.00 1,732.00 07:02:23
more quote information »
Industry Sector
EQUITY INVESTMENT INSTRUMENTS

BRSC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1,724.001,760.001,712.001,728.1773,86122.001.28%
1 Month1,710.001,760.001,690.001,716.05129,30236.002.11%
3 Months1,490.001,760.001,482.001,654.25133,446256.0017.18%
6 Months1,394.001,760.001,296.001,563.5393,058352.0025.25%
1 Year1,300.001,760.001,280.001,498.4477,588446.0034.31%
3 Years1,005.001,760.00996.001,401.1262,454741.0073.73%
5 Years806.001,760.00725.001,278.9649,199940.00116.63%

BRSC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 28 2020 1,732.00 20.00 1.17% 1,712.00 1,734.00 1,712.00 72,065
Jan 27 2020 1,712.00 -28.00 -1.61% 1,742.00 1,742.00 1,712.00 80,806
Jan 24 2020 1,740.00 16.00 0.93% 1,732.00 1,760.00 1,722.00 81,024
Jan 23 2020 1,724.00 -8.00 -0.46% 1,736.00 1,742.00 1,722.00 55,899
Jan 22 2020 1,732.00 10.00 0.58% 1,724.00 1,740.00 1,724.00 79,510
Jan 21 2020 1,722.00 -2.00 -0.12% 1,732.00 1,732.00 1,718.00 52,297
Jan 20 2020 1,724.00 2.00 0.12% 1,724.00 1,736.00 1,716.00 52,645
Jan 17 2020 1,722.00 8.00 0.47% 1,716.00 1,722.00 1,710.00 164,978
Jan 16 2020 1,714.00 6.00 0.35% 1,712.00 1,714.00 1,704.00 62,351
Jan 15 2020 1,708.00 -8.00 -0.47% 1,706.00 1,724.00 1,704.00 513,444
Jan 14 2020 1,716.00 4.00 0.23% 1,722.00 1,730.00 1,710.00 89,570
Jan 13 2020 1,712.00 -4.00 -0.23% 1,722.00 1,738.00 1,712.00 87,639
Jan 10 2020 1,716.00 6.00 0.35% 1,724.00 1,738.00 1,712.00 103,768
Jan 09 2020 1,710.00 4.00 0.23% 1,710.00 1,724.00 1,708.00 418,448
Jan 08 2020 1,706.00 -10.00 -0.58% 1,714.00 1,714.00 1,690.00 48,406
Jan 07 2020 1,716.00 6.00 0.35% 1,714.00 1,718.00 1,704.00 191,001
Jan 06 2020 1,710.00 -14.00 -0.81% 1,716.00 1,716.00 1,702.00 90,611
Jan 03 2020 1,724.00 -2.00 -0.12% 1,726.00 1,726.00 1,710.00 53,179
Jan 02 2020 1,726.00 14.00 0.82% 1,710.00 1,732.00 1,710.00 159,099
Dec 31 2019 1,712.00 2.00 0.12% 1,712.00 1,712.00 1,704.00 44,090
Dec 30 2019 1,710.00 -4.00 -0.23% 1,712.00 1,714.00 1,702.00 492,177
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:20200129 12:25:49