British Smaller Companies VCT 2 (BSC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. British Smaller Companies VCT 2

Date Open High Low Close* Volume
20/12/2024 53.50p 53.50p 53.50p 53.50p 0
19/12/2024 53.50p 53.50p 53.50p 53.50p 0
18/12/2024 53.50p 53.50p 53.50p 53.50p 0
17/12/2024 53.50p 53.50p 53.50p 53.50p 0
16/12/2024 53.50p 53.50p 53.06p 53.50p 793519
13/12/2024 53.50p 54.50p 53.50p 53.50p 10000
12/12/2024 53.50p 53.50p 53.50p 53.50p 0
11/12/2024 53.50p 54.50p 52.50p 53.50p 19952
10/12/2024 53.50p 53.50p 53.50p 53.50p 0
09/12/2024 53.50p 53.50p 52.50p 53.50p 10000
06/12/2024 53.50p 53.50p 52.50p 53.50p 14038
05/12/2024 53.50p 53.50p 52.50p 53.50p 13754
04/12/2024 53.50p 53.50p 53.50p 53.50p 0
03/12/2024 53.50p 54.50p 52.50p 53.50p 2461
02/12/2024 53.50p 53.50p 52.50p 53.50p 13897
29/11/2024 53.50p 53.50p 53.50p 53.50p 0
28/11/2024 53.50p 53.50p 53.50p 53.50p 0
27/11/2024 53.50p 53.50p 53.50p 53.50p 0
26/11/2024 53.50p 53.50p 53.50p 53.50p 0
25/11/2024 53.50p 53.50p 53.50p 53.50p 0
22/11/2024 53.50p 53.50p 53.50p 53.50p 0
21/11/2024 53.50p 53.50p 53.50p 53.50p 0
20/11/2024 53.50p 53.50p 52.50p 53.50p 0
19/11/2024 53.50p 53.50p 53.50p 53.50p 0
18/11/2024 53.50p 53.50p 53.50p 53.50p 0
15/11/2024 53.50p 53.50p 52.50p 53.50p 0
14/11/2024 53.50p 53.50p 52.50p 53.50p 0
13/11/2024 53.50p 53.50p 52.50p 52.50p 2600
12/11/2024 53.50p 54.50p 53.50p 53.50p 9119
11/11/2024 53.50p 53.50p 53.50p 53.50p 0
08/11/2024 53.50p 53.50p 52.50p 53.50p 0
07/11/2024 53.50p 53.50p 53.50p 53.50p 0
06/11/2024 53.50p 53.50p 53.50p 53.50p 0
05/11/2024 53.50p 54.50p 53.50p 53.50p 2233
04/11/2024 53.50p 53.50p 53.50p 53.50p 0
01/11/2024 53.50p 54.00p 52.50p 53.50p 39234
31/10/2024 53.50p 53.50p 53.50p 53.50p 0
30/10/2024 53.50p 54.50p 52.50p 53.50p 47
29/10/2024 53.50p 53.50p 53.50p 53.50p 0
28/10/2024 53.50p 53.50p 53.50p 53.50p 0
25/10/2024 53.50p 53.50p 53.50p 53.50p 0
24/10/2024 53.50p 54.50p 52.50p 53.50p 12348
23/10/2024 53.50p 54.50p 53.50p 53.50p 3
22/10/2024 53.50p 53.50p 52.50p 53.50p 8
21/10/2024 53.50p 53.50p 53.50p 53.50p 0
18/10/2024 53.50p 53.50p 53.50p 53.50p 0
17/10/2024 53.50p 53.50p 52.50p 53.50p 1
16/10/2024 53.50p 53.50p 53.50p 53.50p 0
15/10/2024 53.50p 53.50p 53.50p 53.50p 0
14/10/2024 53.50p 54.00p 52.50p 53.50p 60
11/10/2024 53.50p 54.50p 52.50p 53.50p 3
10/10/2024 53.50p 53.50p 53.50p 53.50p 0
09/10/2024 53.50p 53.50p 53.50p 53.50p 0
08/10/2024 53.50p 53.50p 53.50p 53.50p 0
07/10/2024 53.50p 53.50p 53.13p 53.50p 12651
04/10/2024 53.50p 53.50p 53.50p 53.50p 0
03/10/2024 53.50p 55.00p 53.50p 53.50p 0
02/10/2024 55.00p 55.00p 54.00p 55.00p 8
01/10/2024 55.00p 55.00p 55.00p 55.00p 0
30/09/2024 55.00p 55.00p 55.00p 55.00p 0
27/09/2024 55.00p 55.00p 55.00p 55.00p 0
26/09/2024 55.00p 55.13p 54.00p 55.00p 721080
25/09/2024 55.00p 55.00p 54.00p 55.00p 69
24/09/2024 55.00p 55.00p 55.00p 55.00p 0
23/09/2024 55.00p 55.00p 55.00p 55.00p 0
20/09/2024 55.00p 55.00p 54.00p 55.00p 20
19/09/2024 55.00p 56.00p 54.00p 55.00p 31
18/09/2024 55.00p 55.00p 55.00p 55.00p 0
17/09/2024 55.00p 55.00p 55.00p 55.00p 0
16/09/2024 55.00p 55.00p 54.00p 55.00p 24433
13/09/2024 55.00p 56.00p 55.00p 55.00p 161
12/09/2024 55.00p 56.00p 54.00p 55.00p 4057
11/09/2024 55.00p 55.00p 55.00p 55.00p 0
10/09/2024 55.00p 55.00p 54.00p 55.00p 10200
09/09/2024 55.00p 55.00p 55.00p 55.00p 0
06/09/2024 55.00p 55.00p 55.00p 55.00p 0
05/09/2024 55.00p 55.00p 54.00p 55.00p 14350
04/09/2024 55.00p 55.00p 54.00p 55.00p 0
03/09/2024 55.00p 55.00p 55.00p 55.00p 0
02/09/2024 55.00p 55.00p 55.00p 55.00p 0
30/08/2024 55.00p 55.00p 54.00p 55.00p 14206
29/08/2024 55.00p 55.00p 55.00p 55.00p 0
28/08/2024 55.00p 55.00p 55.00p 55.00p 0
27/08/2024 55.00p 55.00p 55.00p 55.00p 0
23/08/2024 55.00p 56.00p 55.00p 55.00p 10002
22/08/2024 55.00p 56.00p 55.00p 55.00p 8816
21/08/2024 55.00p 56.00p 54.00p 55.00p 35030
20/08/2024 55.00p 56.00p 54.00p 55.00p 3017
19/08/2024 55.00p 55.00p 54.00p 55.00p 2131
16/08/2024 55.00p 55.00p 55.00p 55.00p 0
15/08/2024 55.00p 55.00p 55.00p 55.00p 0
14/08/2024 55.00p 56.00p 55.00p 55.00p 7
13/08/2024 55.00p 55.00p 53.50p 55.00p 13319
12/08/2024 55.00p 55.00p 54.00p 55.00p 47
09/08/2024 55.00p 55.00p 55.00p 55.00p 0
08/08/2024 55.00p 55.00p 54.00p 55.00p 4387
07/08/2024 55.00p 55.00p 55.00p 55.00p 0
06/08/2024 55.00p 55.00p 55.00p 55.00p 0
05/08/2024 55.00p 55.00p 55.00p 55.00p 0
02/08/2024 55.00p 56.00p 55.00p 55.00p 10000
01/08/2024 55.00p 55.00p 55.00p 55.00p 0
31/07/2024 55.00p 55.00p 54.00p 55.00p 4262
30/07/2024 55.00p 55.00p 55.00p 55.00p 0
29/07/2024 55.00p 55.00p 55.00p 55.00p 0
26/07/2024 55.00p 56.00p 55.00p 55.00p 3
25/07/2024 55.00p 55.00p 55.00p 55.00p 0
24/07/2024 55.00p 55.00p 55.00p 55.00p 0
23/07/2024 55.00p 55.00p 55.00p 55.00p 0
22/07/2024 55.00p 55.00p 55.00p 55.00p 0
19/07/2024 55.00p 55.00p 55.00p 55.00p 0
18/07/2024 55.00p 55.00p 55.00p 55.00p 0
17/07/2024 55.00p 55.00p 55.00p 55.00p 0
16/07/2024 55.00p 55.00p 55.00p 55.00p 0
15/07/2024 55.00p 55.00p 54.00p 55.00p 2131
12/07/2024 55.00p 55.00p 54.00p 55.00p 1370
11/07/2024 55.00p 55.00p 55.00p 55.00p 0
10/07/2024 55.00p 55.00p 55.00p 55.00p 0
09/07/2024 55.00p 56.00p 55.00p 55.00p 35
08/07/2024 55.00p 55.00p 55.00p 55.00p 0
05/07/2024 55.00p 55.00p 55.00p 55.00p 0
04/07/2024 55.00p 55.00p 55.00p 55.00p 0
03/07/2024 55.00p 56.00p 55.00p 55.00p 3261
02/07/2024 55.00p 56.00p 55.00p 55.00p 2111
01/07/2024 55.00p 55.00p 55.00p 55.00p 0
28/06/2024 55.00p 56.00p 55.00p 55.00p 35
27/06/2024 55.00p 55.00p 55.00p 55.00p 0
26/06/2024 55.00p 55.00p 55.00p 55.00p 0
25/06/2024 55.00p 55.00p 55.00p 55.00p 0
24/06/2024 55.00p 55.36p 54.83p 55.00p 1096765
21/06/2024 55.00p 55.00p 55.00p 55.00p 0
20/06/2024 55.00p 55.00p 54.00p 55.00p 3
19/06/2024 55.00p 55.00p 55.00p 55.00p 0
18/06/2024 55.00p 55.00p 54.43p 55.00p 24644
17/06/2024 55.00p 55.00p 55.00p 55.00p 0
14/06/2024 55.00p 56.00p 55.00p 55.00p 0
13/06/2024 55.00p 55.00p 55.00p 55.00p 0
12/06/2024 55.00p 55.00p 55.00p 55.00p 0
11/06/2024 55.00p 55.00p 55.00p 55.00p 0
10/06/2024 55.00p 55.00p 55.00p 55.00p 0
07/06/2024 55.00p 55.00p 55.00p 55.00p 0
06/06/2024 55.00p 55.00p 55.00p 55.00p 0
05/06/2024 55.00p 55.00p 55.00p 55.00p 0
04/06/2024 55.00p 55.00p 54.00p 55.00p 3
03/06/2024 55.00p 55.00p 55.00p 55.00p 0
31/05/2024 55.00p 55.00p 55.00p 55.00p 0
30/05/2024 55.00p 56.00p 55.00p 55.00p 4
29/05/2024 56.50p 57.50p 56.50p 57.50p 15
28/05/2024 56.50p 56.50p 56.50p 56.50p 0
24/05/2024 56.50p 57.50p 56.50p 56.50p 1
23/05/2024 56.50p 56.50p 56.50p 56.50p 0
22/05/2024 56.50p 56.50p 56.50p 56.50p 0
21/05/2024 56.50p 56.50p 56.50p 56.50p 0
20/05/2024 56.50p 57.50p 55.00p 56.50p 3299
17/05/2024 56.50p 56.50p 56.50p 56.50p 0
16/05/2024 56.50p 56.50p 55.50p 56.50p 101
15/05/2024 56.50p 56.50p 56.50p 56.50p 0
14/05/2024 56.50p 56.50p 56.50p 56.50p 0
13/05/2024 56.50p 56.50p 56.50p 56.50p 0
10/05/2024 56.50p 57.50p 56.00p 56.50p 18547
09/05/2024 56.50p 56.50p 56.50p 56.50p 0
08/05/2024 56.50p 56.50p 56.50p 56.50p 0
07/05/2024 56.50p 56.50p 56.50p 56.50p 0
03/05/2024 56.50p 56.50p 56.50p 56.50p 0
02/05/2024 56.50p 57.50p 56.50p 56.50p 331
01/05/2024 56.50p 56.50p 56.50p 56.50p 0
30/04/2024 56.50p 56.50p 56.50p 56.50p 0
29/04/2024 56.50p 56.50p 56.50p 56.50p 0
26/04/2024 56.50p 57.50p 55.50p 57.50p 11
25/04/2024 56.50p 56.50p 56.50p 56.50p 0
24/04/2024 56.50p 56.50p 56.50p 56.50p 0
23/04/2024 56.50p 56.50p 56.50p 56.50p 0
22/04/2024 56.50p 56.50p 56.50p 56.50p 0
19/04/2024 56.50p 56.50p 56.50p 56.50p 0
18/04/2024 56.50p 56.50p 56.50p 56.50p 0
17/04/2024 56.50p 56.50p 56.50p 56.50p 0
16/04/2024 56.50p 56.50p 56.50p 56.50p 0
15/04/2024 56.50p 56.50p 56.50p 56.50p 0
12/04/2024 56.50p 56.50p 56.50p 56.50p 0
11/04/2024 56.50p 56.50p 56.50p 56.50p 0
10/04/2024 56.50p 56.50p 56.50p 56.50p 0
09/04/2024 56.50p 56.50p 55.50p 56.50p 3551
08/04/2024 56.50p 57.45p 55.50p 56.50p 22504
05/04/2024 56.50p 56.50p 56.50p 56.50p 0
04/04/2024 56.50p 56.50p 56.50p 56.50p 0
03/04/2024 56.50p 56.50p 56.50p 56.50p 0
02/04/2024 56.50p 56.50p 55.50p 56.50p 6393
28/03/2024 56.50p 56.50p 55.50p 56.50p 3564
27/03/2024 56.50p 56.50p 56.50p 56.50p 0
26/03/2024 56.50p 56.50p 55.50p 56.50p 4119
25/03/2024 56.50p 57.50p 54.50p 56.50p 501553
22/03/2024 56.50p 56.50p 56.50p 56.50p 0
21/03/2024 56.50p 56.50p 56.50p 56.50p 0
20/03/2024 56.50p 56.50p 56.50p 56.50p 0
19/03/2024 56.50p 56.50p 56.50p 56.50p 0
18/03/2024 56.50p 56.50p 56.50p 56.50p 0
15/03/2024 54.50p 56.50p 54.50p 56.50p 4625
14/03/2024 54.50p 54.50p 54.50p 54.50p 0
13/03/2024 54.50p 54.50p 54.50p 54.50p 0
12/03/2024 54.50p 54.50p 54.50p 54.50p 0
11/03/2024 54.50p 54.50p 54.50p 54.50p 0

*Close Price adjusted for both dividends and splits