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
16/06/2015 55.50p 56.90p 55.50p 55.50p 9131
15/06/2015 55.50p 55.50p 55.50p 55.50p 0
12/06/2015 55.50p 55.50p 55.50p 55.50p 0
11/06/2015 55.50p 55.50p 55.50p 55.50p 0
10/06/2015 55.50p 56.90p 55.50p 55.50p 66349
09/06/2015 56.00p 56.00p 54.00p 55.50p 2959
08/06/2015 56.00p 57.90p 56.00p 56.00p 45
05/06/2015 56.00p 56.00p 56.00p 56.00p 0
04/06/2015 56.00p 56.00p 56.00p 56.00p 0
03/06/2015 56.00p 56.00p 56.00p 56.00p 0
02/06/2015 55.50p 57.00p 55.50p 56.00p 6000
01/06/2015 55.50p 55.50p 55.50p 55.50p 0
29/05/2015 55.50p 57.00p 55.50p 55.50p 4346
28/05/2015 55.50p 55.50p 55.50p 55.50p 0
27/05/2015 55.50p 55.62p 55.50p 55.50p 13452
26/05/2015 55.50p 55.62p 55.50p 55.50p 10000
22/05/2015 55.50p 55.50p 55.50p 55.50p 0
21/05/2015 55.50p 55.50p 55.50p 55.50p 0
20/05/2015 55.50p 55.50p 53.10p 55.50p 1700
19/05/2015 55.50p 55.50p 55.50p 55.50p 0
18/05/2015 55.50p 56.90p 55.50p 55.50p 8103
15/05/2015 53.50p 53.50p 53.50p 53.50p 0
14/05/2015 53.50p 53.50p 51.98p 53.50p 20591
13/05/2015 53.50p 53.50p 53.50p 53.50p 0
12/05/2015 53.50p 53.50p 53.50p 53.50p 0
11/05/2015 53.50p 54.00p 53.50p 53.50p 2059
08/05/2015 53.25p 54.74p 53.25p 53.50p 5399
07/05/2015 54.75p 55.75p 53.00p 53.25p 0
06/05/2015 55.50p 56.24p 55.25p 55.75p 10000
05/05/2015 55.50p 55.50p 55.50p 55.50p 0
01/05/2015 55.50p 55.50p 55.50p 55.50p 0
30/04/2015 55.50p 55.50p 55.50p 55.50p 0
29/04/2015 55.50p 55.50p 55.50p 55.50p 0
28/04/2015 55.50p 56.89p 54.07p 55.50p 10834
27/04/2015 56.00p 56.00p 53.00p 55.50p 20509
24/04/2015 56.00p 57.85p 56.00p 56.00p 5900
23/04/2015 56.00p 56.00p 56.00p 56.00p 0
22/04/2015 56.00p 56.00p 56.00p 56.00p 0
21/04/2015 56.00p 56.00p 56.00p 56.00p 0
20/04/2015 56.00p 56.00p 56.00p 56.00p 0
17/04/2015 56.00p 56.00p 54.08p 56.00p 6746
16/04/2015 56.00p 57.89p 56.00p 56.00p 543
15/04/2015 56.00p 57.00p 55.50p 56.00p 0
14/04/2015 56.00p 56.00p 56.00p 56.00p 0
13/04/2015 56.00p 56.00p 56.00p 56.00p 0
10/04/2015 56.00p 56.00p 54.08p 56.00p 3000
09/04/2015 56.00p 56.00p 56.00p 56.00p 0
08/04/2015 56.00p 58.00p 54.08p 56.00p 33077
07/04/2015 56.00p 56.00p 56.00p 56.00p 0
02/04/2015 56.00p 56.00p 54.00p 56.00p 3750
01/04/2015 56.00p 56.00p 56.00p 56.00p 0
31/03/2015 56.00p 56.00p 54.08p 56.00p 3433
30/03/2015 56.00p 57.89p 56.00p 56.00p 86
27/03/2015 56.00p 57.89p 56.00p 56.00p 1000
26/03/2015 56.00p 56.00p 55.50p 56.00p 0
25/03/2015 56.00p 56.00p 56.00p 56.00p 0
24/03/2015 56.00p 56.00p 56.00p 56.00p 0
23/03/2015 56.00p 56.00p 56.00p 56.00p 0
20/03/2015 56.00p 56.00p 56.00p 56.00p 0
19/03/2015 56.00p 56.00p 54.08p 56.00p 2059
18/03/2015 56.00p 56.00p 56.00p 56.00p 0
17/03/2015 56.00p 56.00p 54.08p 56.00p 17612
16/03/2015 56.00p 57.89p 56.00p 56.00p 43
13/03/2015 56.00p 56.00p 56.00p 56.00p 0
12/03/2015 56.00p 56.00p 56.00p 56.00p 0
11/03/2015 56.00p 56.00p 56.00p 56.00p 0
10/03/2015 56.00p 58.00p 54.08p 56.00p 17994
09/03/2015 56.00p 56.00p 56.00p 56.00p 0
06/03/2015 56.00p 56.00p 56.00p 56.00p 0
05/03/2015 56.00p 58.00p 54.08p 56.00p 16826
04/03/2015 56.00p 56.00p 54.00p 56.00p 23433
03/03/2015 56.00p 56.00p 56.00p 56.00p 0
02/03/2015 56.00p 56.00p 56.00p 56.00p 0
27/02/2015 56.00p 58.00p 56.00p 56.00p 4000
26/02/2015 56.00p 56.00p 56.00p 56.00p 0
25/02/2015 56.00p 58.00p 56.00p 56.00p 3000
24/02/2015 56.00p 56.00p 56.00p 56.00p 0
23/02/2015 56.00p 58.00p 54.08p 56.00p 12926
20/02/2015 56.00p 56.00p 54.08p 56.00p 5325
19/02/2015 56.00p 56.00p 54.08p 56.00p 1029
18/02/2015 56.00p 56.00p 54.08p 56.00p 12059
17/02/2015 56.00p 56.00p 56.00p 56.00p 0
16/02/2015 56.00p 57.89p 54.20p 56.00p 3043
13/02/2015 56.00p 57.00p 54.08p 56.00p 35000
12/02/2015 56.00p 56.00p 54.08p 56.00p 1789
11/02/2015 56.00p 56.00p 54.08p 56.00p 10000
10/02/2015 56.00p 58.00p 56.00p 56.00p 4002
09/02/2015 56.00p 56.00p 56.00p 56.00p 0
06/02/2015 56.00p 56.00p 56.00p 56.00p 0
05/02/2015 56.00p 58.00p 54.00p 56.00p 11617
04/02/2015 56.00p 56.00p 56.00p 56.00p 0
03/02/2015 56.00p 56.00p 56.00p 56.00p 0
02/02/2015 56.00p 56.00p 56.00p 56.00p 0
30/01/2015 56.00p 56.00p 54.08p 56.00p 5000
29/01/2015 56.00p 56.00p 54.00p 56.00p 4473
28/01/2015 56.00p 56.00p 56.00p 56.00p 0
27/01/2015 56.00p 56.00p 56.00p 56.00p 0
26/01/2015 56.00p 56.00p 56.00p 56.00p 0
23/01/2015 56.00p 56.00p 56.00p 56.00p 0
22/01/2015 56.00p 56.00p 56.00p 56.00p 0
21/01/2015 56.00p 56.00p 54.08p 56.00p 25965
20/01/2015 56.00p 58.00p 56.00p 56.00p 1500
19/01/2015 56.00p 58.00p 54.53p 56.00p 3855
16/01/2015 56.00p 58.00p 56.00p 56.00p 43
15/01/2015 56.00p 56.00p 56.00p 56.00p 0
14/01/2015 56.00p 56.00p 56.00p 56.00p 0
13/01/2015 56.00p 56.00p 54.50p 56.00p 3000
12/01/2015 56.00p 56.00p 56.00p 56.00p 0
09/01/2015 56.00p 56.00p 56.00p 56.00p 0
08/01/2015 56.00p 56.00p 56.00p 56.00p 0
07/01/2015 56.00p 56.00p 56.00p 56.00p 0
06/01/2015 56.00p 56.00p 56.00p 56.00p 0
05/01/2015 56.00p 56.00p 56.00p 56.00p 0
02/01/2015 56.00p 57.49p 56.00p 56.00p 4134
31/12/2014 56.00p 56.00p 56.00p 56.00p 0
30/12/2014 56.00p 57.56p 54.00p 56.00p 6405
29/12/2014 56.00p 56.00p 56.00p 56.00p 0
24/12/2014 56.00p 56.00p 56.00p 56.00p 0
23/12/2014 56.00p 56.00p 56.00p 56.00p 0
22/12/2014 55.50p 56.50p 55.50p 56.00p 175
19/12/2014 56.00p 56.00p 55.50p 55.50p 0
18/12/2014 56.00p 56.00p 54.00p 56.00p 20599
17/12/2014 56.00p 56.00p 56.00p 56.00p 0
16/12/2014 56.00p 56.98p 56.00p 56.00p 43
15/12/2014 56.00p 56.00p 56.00p 56.00p 0
12/12/2014 56.00p 56.00p 54.50p 56.00p 0
11/12/2014 56.00p 56.00p 55.17p 56.00p 1457
10/12/2014 56.00p 56.00p 56.00p 56.00p 0
09/12/2014 56.00p 56.00p 56.00p 56.00p 0
08/12/2014 56.00p 56.00p 55.75p 56.00p 69104
05/12/2014 56.00p 56.00p 56.00p 56.00p 0
04/12/2014 56.00p 56.00p 56.00p 56.00p 0
03/12/2014 56.00p 56.98p 56.00p 56.00p 1800
02/12/2014 56.00p 56.00p 56.00p 56.00p 0
01/12/2014 56.00p 56.00p 55.17p 56.00p 6647
28/11/2014 56.00p 56.00p 55.17p 56.00p 23433
27/11/2014 56.00p 56.00p 56.00p 56.00p 0
26/11/2014 56.00p 56.00p 56.00p 56.00p 0
25/11/2014 56.00p 56.00p 55.50p 56.00p 1032
24/11/2014 55.50p 56.00p 55.50p 56.00p 360
21/11/2014 55.50p 55.89p 55.50p 55.50p 1789
20/11/2014 55.50p 55.50p 55.50p 55.50p 0
19/11/2014 55.50p 55.50p 55.50p 55.50p 0
18/11/2014 55.50p 55.50p 55.50p 55.50p 0
17/11/2014 55.50p 55.89p 55.50p 55.50p 5045
14/11/2014 55.50p 55.50p 55.50p 55.50p 0
13/11/2014 55.50p 55.50p 55.50p 55.50p 0
12/11/2014 55.50p 55.50p 54.10p 55.50p 3617
11/11/2014 55.50p 55.50p 55.50p 55.50p 0
10/11/2014 55.50p 55.50p 55.50p 55.50p 0
07/11/2014 55.50p 55.90p 55.50p 55.50p 10350
06/11/2014 55.50p 55.50p 54.10p 55.50p 6866
05/11/2014 55.50p 55.50p 55.50p 55.50p 0
04/11/2014 55.50p 55.50p 55.50p 55.50p 0
03/11/2014 55.50p 55.50p 55.50p 55.50p 0
31/10/2014 55.50p 55.50p 55.50p 55.50p 0
30/10/2014 55.50p 56.00p 54.00p 55.50p 731
29/10/2014 55.50p 55.50p 55.50p 55.50p 0
28/10/2014 55.50p 55.50p 54.00p 55.50p 6866
27/10/2014 55.50p 55.50p 55.50p 55.50p 0
24/10/2014 55.50p 55.50p 54.10p 55.50p 4400
23/10/2014 55.50p 55.50p 55.50p 55.50p 0
22/10/2014 55.50p 55.50p 55.50p 55.50p 0
21/10/2014 55.50p 55.50p 54.25p 55.50p 7000
20/10/2014 55.50p 55.50p 55.50p 55.50p 0
17/10/2014 55.50p 55.50p 55.50p 55.50p 0
16/10/2014 55.50p 56.76p 55.50p 55.50p 44
15/10/2014 54.50p 56.76p 54.50p 55.50p 8746
14/10/2014 55.50p 55.50p 55.50p 55.50p 0
13/10/2014 55.50p 55.50p 55.50p 55.50p 0
10/10/2014 55.50p 55.50p 55.50p 55.50p 0
09/10/2014 55.50p 55.50p 54.00p 55.50p 13801
08/10/2014 55.50p 56.78p 55.50p 55.50p 130
07/10/2014 55.50p 56.80p 55.50p 55.50p 21
06/10/2014 55.50p 55.50p 54.37p 55.50p 5493
03/10/2014 55.50p 55.50p 54.37p 55.50p 2746
02/10/2014 55.50p 55.50p 55.50p 55.50p 0
01/10/2014 55.50p 56.50p 55.50p 55.50p 0
30/09/2014 56.50p 56.50p 55.33p 56.50p 3727
29/09/2014 56.50p 56.50p 56.50p 56.50p 0
26/09/2014 56.50p 56.50p 56.50p 56.50p 0
25/09/2014 56.50p 56.50p 56.50p 56.50p 0
24/09/2014 56.50p 56.50p 55.02p 56.50p 3433
23/09/2014 56.50p 56.50p 55.00p 56.50p 11534
22/09/2014 56.50p 57.91p 56.50p 56.50p 8591
19/09/2014 56.50p 56.50p 56.50p 56.50p 0
18/09/2014 56.50p 56.50p 56.50p 56.50p 0
17/09/2014 56.50p 56.50p 56.50p 56.50p 0
16/09/2014 56.50p 57.91p 56.50p 56.50p 43
15/09/2014 56.50p 56.50p 56.50p 56.50p 0
12/09/2014 56.50p 56.50p 55.00p 56.50p 5100
11/09/2014 56.50p 57.91p 56.50p 56.50p 8500
10/09/2014 56.50p 56.50p 55.02p 56.50p 6000
09/09/2014 56.50p 56.50p 53.50p 56.50p 53872
08/09/2014 56.50p 56.50p 56.50p 56.50p 0
05/09/2014 56.50p 56.50p 56.50p 56.50p 0
04/09/2014 56.50p 56.50p 56.50p 56.50p 0
03/09/2014 58.00p 58.50p 56.50p 56.50p 0
02/09/2014 58.50p 60.50p 58.00p 58.50p 27634
01/09/2014 58.50p 58.50p 57.38p 58.50p 14916

*Close Price adjusted for both dividends and splits