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
29/01/2013 58.50p 58.50p 55.50p 58.50p 12553
28/01/2013 58.50p 60.00p 58.50p 58.50p 0
25/01/2013 58.50p 60.00p 58.50p 58.50p 0
24/01/2013 58.50p 60.00p 58.50p 58.50p 0
23/01/2013 60.00p 60.00p 58.50p 58.50p 0
22/01/2013 60.00p 60.00p 58.71p 60.00p 2746
21/01/2013 59.50p 62.00p 59.50p 60.00p 4918
18/01/2013 60.50p 60.50p 59.30p 59.50p 3433
17/01/2013 60.50p 60.50p 59.31p 60.50p 0
16/01/2013 60.50p 60.50p 59.31p 60.50p 0
15/01/2013 60.50p 60.50p 59.31p 60.50p 0
14/01/2013 60.50p 60.50p 59.31p 60.50p 2170
11/01/2013 60.50p 60.50p 59.30p 60.50p 10000
10/01/2013 60.50p 60.50p 59.31p 60.50p 915
09/01/2013 60.50p 60.50p 58.30p 60.50p 0
08/01/2013 60.50p 60.50p 58.30p 60.50p 0
07/01/2013 59.50p 60.50p 58.30p 60.50p 0
04/01/2013 59.50p 59.50p 58.30p 59.50p 0
03/01/2013 59.50p 59.50p 58.30p 59.50p 2579
02/01/2013 58.50p 60.00p 58.50p 59.50p 1800
31/12/2012 56.00p 58.50p 55.25p 58.50p 0
28/12/2012 56.00p 57.44p 56.00p 56.00p 0
27/12/2012 56.00p 57.44p 56.00p 56.00p 0
24/12/2012 56.00p 57.44p 56.00p 56.00p 39
21/12/2012 56.00p 56.50p 54.84p 56.00p 7213
20/12/2012 56.00p 57.09p 54.50p 56.00p 0
19/12/2012 56.00p 57.09p 54.50p 56.00p 0
18/12/2012 56.00p 57.09p 54.50p 56.00p 0
17/12/2012 56.00p 57.09p 54.50p 56.00p 0
14/12/2012 56.00p 57.09p 54.50p 56.00p 0
13/12/2012 56.00p 57.09p 54.50p 56.00p 0
12/12/2012 56.00p 57.09p 54.50p 56.00p 0
11/12/2012 56.00p 57.09p 54.50p 56.00p 0
10/12/2012 56.00p 57.09p 54.50p 56.00p 3809
07/12/2012 56.00p 57.50p 56.00p 56.00p 0
06/12/2012 56.00p 57.50p 56.00p 56.00p 13130
05/12/2012 56.00p 56.00p 54.50p 56.00p 0
04/12/2012 56.00p 56.00p 54.50p 56.00p 0
03/12/2012 55.25p 56.00p 54.50p 56.00p 6059
30/11/2012 54.75p 55.25p 54.75p 55.25p 18181
29/11/2012 55.00p 55.00p 53.00p 54.75p 7552
28/11/2012 55.00p 55.00p 53.75p 55.00p 0
27/11/2012 55.00p 55.00p 53.75p 55.00p 0
26/11/2012 55.00p 55.00p 54.50p 55.00p 0
23/11/2012 55.00p 55.00p 54.50p 55.00p 4095
22/11/2012 55.00p 55.68p 54.25p 55.00p 0
21/11/2012 54.25p 55.68p 54.25p 55.00p 112724
20/11/2012 54.25p 54.25p 54.00p 54.25p 0
19/11/2012 54.25p 54.25p 54.00p 54.25p 8650
16/11/2012 54.25p 54.25p 53.50p 54.25p 8000
15/11/2012 55.00p 55.00p 54.62p 54.62p 8500
14/11/2012 55.12p 55.22p 55.12p 55.12p 0
13/11/2012 55.12p 55.22p 55.12p 55.12p 0
12/11/2012 55.12p 55.22p 55.12p 55.12p 6436
09/11/2012 55.25p 55.50p 55.25p 55.25p 0
08/11/2012 55.50p 55.50p 55.25p 55.25p 500
07/11/2012 55.75p 55.75p 54.00p 55.62p 13366
06/11/2012 56.12p 56.25p 56.12p 56.12p 1760
05/11/2012 56.12p 56.22p 56.12p 56.12p 15
02/11/2012 56.12p 56.22p 56.12p 56.12p 0
01/11/2012 56.12p 56.22p 56.12p 56.12p 0
31/10/2012 56.12p 56.22p 56.12p 56.12p 0
30/10/2012 56.12p 56.22p 56.12p 56.12p 8
29/10/2012 57.00p 57.76p 53.50p 56.12p 19319
26/10/2012 57.00p 58.00p 57.00p 57.00p 0
25/10/2012 57.00p 58.00p 57.00p 57.00p 0
24/10/2012 57.00p 58.00p 57.00p 57.00p 0
23/10/2012 57.00p 58.00p 57.00p 57.00p 0
22/10/2012 57.00p 58.00p 57.00p 57.00p 4000
19/10/2012 57.00p 57.00p 56.00p 57.00p 0
18/10/2012 57.00p 57.00p 56.00p 57.00p 0
17/10/2012 57.00p 57.00p 56.00p 57.00p 0
16/10/2012 57.00p 57.00p 56.00p 57.00p 0
15/10/2012 57.00p 57.00p 56.00p 57.00p 0
12/10/2012 57.00p 57.00p 56.00p 57.00p 1373
11/10/2012 57.00p 57.00p 56.00p 57.00p 3594
10/10/2012 57.00p 57.00p 56.00p 57.00p 0
09/10/2012 57.00p 57.00p 56.00p 57.00p 3617
08/10/2012 57.00p 57.76p 57.00p 57.00p 0
05/10/2012 57.00p 57.76p 57.00p 57.00p 0
04/10/2012 57.00p 57.76p 57.00p 57.00p 848
03/10/2012 57.00p 58.00p 57.00p 57.00p 2170
02/10/2012 57.00p 57.74p 54.00p 57.00p 0
01/10/2012 57.00p 57.74p 54.00p 57.00p 0
28/09/2012 57.00p 57.74p 54.00p 57.00p 0
27/09/2012 57.00p 57.74p 54.00p 57.00p 15700
26/09/2012 57.00p 59.00p 56.75p 57.00p 0
25/09/2012 56.75p 59.00p 56.75p 57.50p 32345
24/09/2012 57.25p 57.50p 54.00p 56.75p 18811
21/09/2012 57.25p 57.25p 56.00p 57.25p 3000
20/09/2012 57.25p 57.25p 56.00p 57.25p 2170
19/09/2012 57.25p 58.50p 56.00p 57.25p 0
18/09/2012 57.25p 58.50p 56.00p 57.25p 0
17/09/2012 57.25p 57.25p 56.00p 57.25p 4029
14/09/2012 58.00p 58.00p 56.00p 57.25p 10651
13/09/2012 58.00p 59.00p 58.00p 58.00p 6743
12/09/2012 58.00p 58.00p 56.00p 58.00p 0
11/09/2012 58.00p 58.00p 56.00p 58.00p 2059
10/09/2012 58.00p 58.50p 55.00p 58.00p 0
07/09/2012 58.00p 58.50p 55.00p 58.00p 0
06/09/2012 58.00p 58.50p 55.00p 58.00p 0
05/09/2012 58.00p 58.50p 55.00p 58.00p 0
04/09/2012 58.50p 58.50p 55.00p 58.00p 5064
03/09/2012 58.50p 59.00p 58.00p 58.50p 0
31/08/2012 58.50p 59.00p 58.00p 58.50p 0
30/08/2012 59.00p 59.00p 58.00p 58.50p 4312
29/08/2012 59.00p 62.00p 57.00p 59.00p 0
28/08/2012 59.00p 62.00p 57.00p 59.00p 0
24/08/2012 59.00p 62.00p 57.00p 59.00p 0
23/08/2012 61.87p 62.00p 57.00p 59.00p 56256
22/08/2012 61.75p 61.91p 61.75p 61.75p 0
21/08/2012 61.75p 61.91p 61.75p 61.75p 3433
20/08/2012 61.50p 61.75p 59.50p 61.75p 0
17/08/2012 60.75p 61.00p 59.50p 61.00p 0
16/08/2012 60.75p 60.87p 59.50p 60.75p 0
15/08/2012 59.50p 60.87p 59.50p 60.75p 31071
14/08/2012 58.50p 60.00p 57.00p 59.50p 0
13/08/2012 58.00p 58.50p 58.00p 58.50p 10000
10/08/2012 58.00p 58.00p 57.24p 58.00p 6000
09/08/2012 58.00p 58.00p 57.24p 58.00p 0
08/08/2012 58.00p 58.00p 57.24p 58.00p 0
07/08/2012 58.00p 58.00p 57.24p 58.00p 0
06/08/2012 58.00p 58.00p 57.24p 58.00p 0
03/08/2012 58.00p 58.00p 57.24p 58.00p 0
02/08/2012 58.00p 58.00p 57.24p 58.00p 0
01/08/2012 58.00p 58.00p 57.24p 58.00p 8433
31/07/2012 58.00p 59.00p 58.00p 58.00p 0
30/07/2012 58.00p 59.00p 58.00p 58.00p 0
27/07/2012 58.00p 59.00p 58.00p 58.00p 5900
26/07/2012 58.00p 58.00p 57.04p 58.00p 0
25/07/2012 58.00p 58.00p 57.04p 58.00p 5000
24/07/2012 58.00p 58.00p 57.10p 58.00p 0
23/07/2012 58.00p 58.00p 57.10p 58.00p 0
20/07/2012 58.00p 58.00p 57.10p 58.00p 0
19/07/2012 58.00p 58.00p 57.10p 58.00p 0
18/07/2012 58.00p 58.00p 57.10p 58.00p 2170
17/07/2012 58.00p 58.89p 57.10p 58.00p 0
16/07/2012 58.00p 58.89p 57.10p 58.00p 0
13/07/2012 58.00p 58.89p 57.10p 58.00p 9380
12/07/2012 58.00p 58.50p 57.00p 58.00p 0
11/07/2012 58.00p 58.50p 57.00p 58.00p 0
10/07/2012 58.00p 58.50p 57.00p 58.00p 0
09/07/2012 58.00p 58.50p 57.00p 58.00p 0
06/07/2012 58.00p 58.50p 57.00p 58.00p 0
05/07/2012 58.00p 58.50p 57.00p 58.00p 0
04/07/2012 58.00p 58.50p 57.00p 58.00p 0
03/07/2012 58.00p 58.50p 57.00p 58.00p 0
02/07/2012 58.00p 58.50p 57.00p 58.00p 6000
29/06/2012 58.00p 58.89p 58.00p 58.00p 0
28/06/2012 58.00p 58.89p 58.00p 58.00p 47
27/06/2012 58.00p 58.89p 58.00p 58.00p 0
26/06/2012 58.00p 58.89p 58.00p 58.00p 0
25/06/2012 58.00p 58.89p 58.00p 58.00p 0
22/06/2012 58.00p 58.89p 58.00p 58.00p 148
21/06/2012 58.00p 58.00p 57.25p 58.00p 0
20/06/2012 58.00p 58.00p 57.25p 58.00p 5432
19/06/2012 58.00p 58.00p 57.00p 58.00p 0
18/06/2012 58.00p 58.00p 57.00p 58.00p 0
15/06/2012 58.00p 58.00p 57.00p 58.00p 0
14/06/2012 58.00p 58.00p 57.00p 58.00p 55542
13/06/2012 58.50p 58.50p 57.00p 58.00p 10000
12/06/2012 58.50p 59.25p 58.13p 58.50p 0
11/06/2012 58.50p 59.25p 58.13p 58.50p 0
08/06/2012 58.50p 59.25p 58.13p 58.50p 0
07/06/2012 58.50p 59.25p 58.13p 58.50p 0
06/06/2012 58.50p 59.25p 58.13p 58.50p 0
01/06/2012 58.50p 59.25p 58.13p 58.50p 0
31/05/2012 58.50p 59.25p 58.13p 58.50p 0
30/05/2012 58.50p 59.25p 58.13p 58.50p 0
29/05/2012 58.13p 59.25p 58.13p 58.50p 5035
28/05/2012 58.13p 58.98p 58.13p 58.13p 0
25/05/2012 58.13p 58.98p 58.13p 58.13p 0
24/05/2012 58.13p 58.98p 58.13p 58.13p 8
23/05/2012 58.13p 58.98p 58.13p 58.13p 246
22/05/2012 58.13p 58.13p 57.00p 58.13p 0
21/05/2012 58.13p 58.13p 57.00p 58.13p 0
18/05/2012 58.13p 58.13p 57.00p 58.13p 0
17/05/2012 58.13p 58.13p 57.00p 58.13p 25628
16/05/2012 57.63p 58.13p 57.10p 58.13p 5481
15/05/2012 57.63p 58.25p 57.63p 57.63p 3413
14/05/2012 57.63p 57.63p 55.12p 57.63p 0
11/05/2012 55.12p 57.63p 55.12p 57.63p 12123
10/05/2012 55.12p 55.12p 54.00p 55.12p 0
09/05/2012 55.12p 55.12p 54.00p 55.12p 0
08/05/2012 55.12p 55.12p 54.00p 55.12p 0
04/05/2012 55.12p 55.12p 54.00p 55.12p 3000
03/05/2012 55.12p 55.12p 55.00p 55.12p 400
02/05/2012 56.00p 56.00p 53.50p 55.12p 13732
01/05/2012 56.00p 56.70p 55.00p 56.00p 5467
30/04/2012 56.00p 56.00p 54.00p 56.00p 5000
27/04/2012 56.00p 56.90p 56.00p 56.00p 48
26/04/2012 56.00p 56.70p 56.00p 56.00p 0
25/04/2012 56.00p 56.70p 56.00p 56.00p 0
24/04/2012 56.00p 56.70p 56.00p 56.00p 0
23/04/2012 56.00p 56.70p 56.00p 56.00p 4400
20/04/2012 56.00p 58.70p 56.00p 56.00p 0
19/04/2012 56.00p 58.70p 56.00p 56.00p 0
18/04/2012 56.00p 58.70p 56.00p 56.00p 0
17/04/2012 58.00p 58.70p 58.00p 58.00p 5000
16/04/2012 58.00p 58.00p 57.00p 58.00p 1142

*Close Price adjusted for both dividends and splits