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
30/05/2019 51.00p 51.00p 50.00p 51.00p 6786
29/05/2019 51.00p 51.00p 51.00p 51.00p 0
28/05/2019 51.00p 51.00p 49.50p 51.00p 10000
24/05/2019 51.00p 52.00p 50.00p 51.00p 14034
23/05/2019 51.00p 51.00p 50.00p 51.00p 4467
22/05/2019 51.00p 52.00p 51.00p 51.00p 188
21/05/2019 51.00p 51.00p 51.00p 51.00p 0
20/05/2019 51.00p 51.00p 50.00p 51.00p 4467
17/05/2019 51.00p 51.00p 50.00p 51.00p 8935
16/05/2019 51.00p 51.00p 51.00p 51.00p 0
15/05/2019 51.00p 51.00p 51.00p 51.00p 0
14/05/2019 51.00p 51.00p 51.00p 51.00p 0
13/05/2019 51.00p 52.00p 51.00p 51.00p 199
10/05/2019 51.00p 51.00p 50.00p 51.00p 3000
09/05/2019 51.00p 51.00p 51.00p 51.00p 0
08/05/2019 51.00p 51.00p 51.00p 51.00p 0
07/05/2019 51.00p 51.00p 51.00p 51.00p 0
03/05/2019 51.00p 52.00p 51.00p 51.00p 4736
02/05/2019 51.00p 51.00p 51.00p 51.00p 0
01/05/2019 51.00p 51.00p 51.00p 51.00p 0
30/04/2019 51.00p 51.00p 50.00p 51.00p 9362
29/04/2019 51.00p 51.00p 51.00p 51.00p 17434
26/04/2019 51.00p 51.00p 51.00p 51.00p 0
25/04/2019 51.00p 51.00p 51.00p 51.00p 0
24/04/2019 51.00p 51.00p 50.00p 51.00p 12071
23/04/2019 51.00p 52.00p 51.00p 51.00p 188
18/04/2019 51.00p 51.00p 51.00p 51.00p 0
17/04/2019 51.00p 51.00p 51.00p 51.00p 0
16/04/2019 51.00p 51.00p 51.00p 51.00p 0
15/04/2019 51.00p 51.00p 51.00p 51.00p 0
12/04/2019 51.00p 51.00p 51.00p 51.00p 0
11/04/2019 51.00p 51.00p 51.00p 51.00p 0
10/04/2019 51.00p 51.00p 51.00p 51.00p 0
09/04/2019 51.00p 51.00p 51.00p 51.00p 0
08/04/2019 51.00p 51.00p 50.00p 51.00p 11944
05/04/2019 51.00p 51.00p 51.00p 51.00p 26385
04/04/2019 51.00p 51.00p 50.00p 51.00p 4119
03/04/2019 52.50p 52.50p 52.50p 52.50p 0
02/04/2019 52.50p 52.50p 51.50p 52.50p 26971
01/04/2019 52.50p 52.50p 51.50p 52.50p 16492
29/03/2019 52.50p 52.50p 52.50p 52.50p 0
28/03/2019 52.50p 52.50p 51.50p 52.50p 2059
27/03/2019 52.50p 52.50p 52.50p 52.50p 0
26/03/2019 52.50p 52.50p 52.16p 52.50p 4762
25/03/2019 52.00p 52.50p 52.00p 52.50p 0
22/03/2019 50.55p 52.91p 50.55p 52.00p 185
21/03/2019 50.55p 50.55p 50.55p 50.55p 0
20/03/2019 50.55p 50.55p 49.60p 50.55p 8935
19/03/2019 50.55p 50.55p 49.60p 50.55p 1666
18/03/2019 50.55p 50.55p 49.60p 50.55p 5000
15/03/2019 50.55p 50.55p 50.55p 50.55p 0
14/03/2019 50.55p 50.55p 50.55p 50.55p 0
13/03/2019 50.55p 50.55p 49.60p 50.55p 8000
12/03/2019 50.55p 50.55p 49.60p 50.55p 1681
11/03/2019 50.55p 50.55p 50.55p 50.55p 0
08/03/2019 50.55p 50.55p 50.55p 50.55p 0
07/03/2019 50.55p 50.55p 49.60p 50.55p 3196
06/03/2019 50.55p 50.55p 49.60p 50.55p 3808
05/03/2019 50.55p 50.55p 49.60p 50.55p 8514
04/03/2019 50.55p 50.55p 49.60p 50.55p 11432
01/03/2019 50.55p 50.55p 50.55p 50.55p 40910
28/02/2019 50.55p 50.55p 49.60p 50.55p 226
27/02/2019 50.55p 50.55p 49.60p 50.55p 5325
26/02/2019 50.55p 50.55p 50.55p 50.55p 0
25/02/2019 50.55p 50.55p 50.55p 50.55p 0
22/02/2019 50.55p 51.41p 49.60p 50.55p 17513
21/02/2019 50.55p 50.55p 49.60p 50.55p 2059
20/02/2019 51.00p 51.00p 49.60p 50.55p 3727
19/02/2019 51.00p 51.00p 51.00p 51.00p 31778
18/02/2019 51.00p 51.91p 51.00p 51.00p 593
15/02/2019 51.00p 51.00p 51.00p 51.00p 0
14/02/2019 51.00p 51.00p 51.00p 51.00p 0
13/02/2019 51.00p 51.00p 51.00p 51.00p 0
12/02/2019 51.00p 51.00p 51.00p 51.00p 0
11/02/2019 51.00p 51.00p 50.00p 51.00p 3000
08/02/2019 51.00p 51.00p 51.00p 51.00p 20830
07/02/2019 51.00p 51.00p 50.00p 51.00p 2470
06/02/2019 51.00p 51.00p 51.00p 51.00p 0
05/02/2019 51.00p 51.00p 51.00p 51.00p 0
04/02/2019 51.00p 51.00p 51.00p 51.00p 0
01/02/2019 51.00p 51.00p 51.00p 51.00p 0
31/01/2019 51.00p 51.00p 51.00p 51.00p 0
30/01/2019 51.00p 51.00p 51.00p 51.00p 0
29/01/2019 51.00p 51.00p 50.00p 51.00p 5729
28/01/2019 51.00p 51.00p 50.00p 51.00p 4901
25/01/2019 51.00p 51.00p 51.00p 51.00p 0
24/01/2019 51.00p 51.00p 50.00p 51.00p 900
23/01/2019 51.00p 51.91p 50.00p 51.00p 13154
22/01/2019 51.00p 51.00p 50.00p 51.00p 5778
21/01/2019 51.00p 51.00p 50.00p 51.00p 11591
18/01/2019 51.00p 51.00p 51.00p 51.00p 0
17/01/2019 51.00p 51.91p 51.00p 51.00p 10000
16/01/2019 56.00p 56.90p 55.00p 56.00p 27059
15/01/2019 56.00p 56.90p 55.00p 56.00p 6190
14/01/2019 56.00p 56.00p 56.00p 56.00p 13348
11/01/2019 56.00p 56.90p 56.00p 56.00p 1735
10/01/2019 56.00p 56.00p 56.00p 56.00p 0
09/01/2019 56.00p 56.90p 56.00p 56.00p 8743
08/01/2019 56.00p 56.50p 56.00p 56.00p 10000
07/01/2019 56.00p 56.00p 56.00p 56.00p 0
04/01/2019 56.00p 56.00p 56.00p 56.00p 0
03/01/2019 56.00p 56.00p 56.00p 56.00p 0
02/01/2019 56.00p 56.00p 55.00p 56.00p 2897
31/12/2018 56.00p 56.00p 56.00p 56.00p 0
28/12/2018 56.00p 56.00p 56.00p 56.00p 0
27/12/2018 56.00p 56.00p 56.00p 56.00p 16692
24/12/2018 56.00p 56.00p 56.00p 56.00p 0
21/12/2018 56.00p 56.00p 56.00p 56.00p 0
20/12/2018 56.00p 56.00p 56.00p 56.00p 0
19/12/2018 56.00p 56.00p 55.00p 56.00p 28888
18/12/2018 56.00p 56.00p 55.00p 56.00p 19771
17/12/2018 56.00p 56.00p 55.00p 56.00p 2470
14/12/2018 56.00p 56.00p 55.00p 56.00p 2170
13/12/2018 56.00p 56.00p 55.00p 56.00p 10119
12/12/2018 56.00p 56.00p 55.00p 56.00p 7352
11/12/2018 56.00p 56.00p 56.00p 56.00p 0
10/12/2018 56.00p 56.00p 56.00p 56.00p 0
07/12/2018 56.00p 56.00p 55.00p 56.00p 7352
06/12/2018 56.00p 56.00p 56.00p 56.00p 0
05/12/2018 56.00p 56.00p 56.00p 56.00p 29897
04/12/2018 56.00p 56.00p 56.00p 56.00p 0
03/12/2018 56.00p 56.00p 56.00p 56.00p 0
30/11/2018 56.00p 56.00p 56.00p 56.00p 0
29/11/2018 56.00p 56.00p 55.00p 56.00p 6866
28/11/2018 56.00p 56.00p 55.00p 56.00p 4744
27/11/2018 56.00p 56.00p 56.00p 56.00p 0
26/11/2018 56.00p 56.00p 56.00p 56.00p 0
23/11/2018 55.50p 56.00p 55.50p 56.00p 0
22/11/2018 55.50p 55.50p 54.50p 55.50p 16371
21/11/2018 53.00p 55.50p 53.00p 55.50p 0
20/11/2018 53.00p 53.00p 53.00p 53.00p 0
19/11/2018 52.00p 53.00p 52.00p 53.00p 9362
16/11/2018 52.00p 52.00p 52.00p 52.00p 0
15/11/2018 52.00p 52.00p 52.00p 52.00p 0
14/11/2018 52.00p 52.00p 52.00p 52.00p 0
13/11/2018 51.00p 52.00p 50.00p 52.00p 5036
12/11/2018 51.00p 51.00p 50.00p 51.00p 4652
09/11/2018 51.00p 51.00p 51.00p 51.00p 0
08/11/2018 51.00p 51.00p 51.00p 51.00p 0
07/11/2018 51.00p 51.00p 51.00p 51.00p 0
06/11/2018 51.00p 51.00p 51.00p 51.00p 0
05/11/2018 51.00p 51.00p 51.00p 51.00p 0
02/11/2018 51.00p 51.00p 51.00p 51.00p 0
01/11/2018 51.00p 51.00p 51.00p 51.00p 0
31/10/2018 51.00p 51.00p 51.00p 51.00p 0
30/10/2018 51.00p 51.00p 51.00p 51.00p 0
29/10/2018 51.00p 51.00p 51.00p 51.00p 0
26/10/2018 51.00p 51.00p 50.00p 51.00p 4489
25/10/2018 52.00p 52.00p 50.00p 51.00p 5000
24/10/2018 52.50p 52.50p 52.00p 52.00p 0
23/10/2018 53.00p 53.00p 52.50p 52.50p 29734
22/10/2018 53.00p 53.00p 53.00p 53.00p 0
19/10/2018 53.00p 53.00p 52.00p 53.00p 3433
18/10/2018 53.00p 53.00p 53.00p 53.00p 0
17/10/2018 52.50p 53.00p 52.00p 53.00p 3433
16/10/2018 52.50p 52.50p 51.50p 52.50p 2470
15/10/2018 52.50p 52.50p 52.50p 52.50p 0
12/10/2018 52.50p 52.50p 52.50p 52.50p 0
11/10/2018 54.00p 54.00p 50.00p 52.50p 21724
10/10/2018 55.00p 55.00p 54.00p 54.00p 16866
09/10/2018 55.00p 55.00p 54.00p 55.00p 4340
08/10/2018 55.00p 55.00p 55.00p 55.00p 0
05/10/2018 55.00p 55.00p 55.00p 55.00p 0
04/10/2018 55.00p 55.00p 54.75p 55.00p 275
03/10/2018 55.00p 55.00p 55.00p 55.00p 0
02/10/2018 55.00p 55.00p 54.00p 55.00p 8370
01/10/2018 55.00p 55.00p 54.00p 55.00p 1163
28/09/2018 55.00p 55.00p 55.00p 55.00p 0
27/09/2018 55.00p 55.00p 55.00p 55.00p 34988
26/09/2018 55.00p 55.00p 55.00p 55.00p 0
25/09/2018 55.00p 55.00p 55.00p 55.00p 0
24/09/2018 55.00p 55.00p 54.00p 55.00p 2450
21/09/2018 55.00p 55.00p 54.00p 55.00p 10118
20/09/2018 55.00p 55.00p 55.00p 55.00p 0
19/09/2018 55.00p 55.00p 55.00p 55.00p 0
18/09/2018 55.00p 55.00p 54.00p 55.00p 4940
17/09/2018 55.00p 55.00p 55.00p 55.00p 20680
14/09/2018 55.00p 55.00p 55.00p 55.00p 0
13/09/2018 55.00p 55.00p 54.00p 55.00p 7322
12/09/2018 55.00p 55.00p 55.00p 55.00p 0
11/09/2018 55.00p 55.00p 55.00p 55.00p 0
10/09/2018 55.00p 55.00p 54.00p 55.00p 7610
07/09/2018 55.00p 55.00p 54.00p 55.00p 4999
06/09/2018 55.00p 55.00p 54.00p 55.00p 2470
05/09/2018 55.00p 55.00p 55.00p 55.00p 0
04/09/2018 55.00p 55.00p 55.00p 55.00p 0
03/09/2018 55.00p 55.00p 55.00p 55.00p 0
31/08/2018 55.00p 55.00p 54.00p 55.00p 9792
30/08/2018 55.00p 56.50p 55.00p 55.00p 0
29/08/2018 56.50p 56.50p 55.50p 56.50p 3433
28/08/2018 56.50p 56.50p 55.50p 56.50p 8861
24/08/2018 56.50p 56.50p 56.50p 56.50p 0
23/08/2018 56.50p 57.25p 56.50p 56.50p 870
22/08/2018 56.50p 56.50p 56.50p 56.50p 0
21/08/2018 56.50p 56.50p 56.50p 56.50p 0
20/08/2018 56.50p 56.50p 55.50p 56.50p 7304
17/08/2018 55.00p 56.50p 55.00p 56.50p 0
16/08/2018 55.00p 56.00p 54.00p 55.00p 5530
15/08/2018 55.00p 55.00p 54.00p 55.00p 5059
14/08/2018 55.00p 55.00p 55.00p 55.00p 15000

*Close Price adjusted for both dividends and splits