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
13/08/2018 55.00p 55.00p 54.00p 55.00p 2000
10/08/2018 55.00p 55.00p 55.00p 55.00p 0
09/08/2018 55.00p 55.00p 55.00p 55.00p 24185
08/08/2018 55.00p 55.00p 54.00p 55.00p 5225
07/08/2018 55.00p 55.00p 55.00p 55.00p 0
06/08/2018 55.00p 55.00p 55.00p 55.00p 0
03/08/2018 55.00p 55.00p 55.00p 55.00p 0
02/08/2018 55.00p 55.00p 55.00p 55.00p 0
01/08/2018 55.00p 55.00p 55.00p 55.00p 0
31/07/2018 55.00p 55.00p 54.00p 55.00p 7352
30/07/2018 55.00p 55.00p 55.00p 55.00p 0
27/07/2018 55.00p 55.00p 55.00p 55.00p 0
26/07/2018 55.00p 55.00p 55.00p 55.00p 0
25/07/2018 55.00p 55.00p 54.00p 55.00p 5000
24/07/2018 55.00p 55.00p 55.00p 55.00p 0
23/07/2018 55.00p 55.00p 55.00p 55.00p 0
20/07/2018 55.00p 55.00p 55.00p 55.00p 34543
19/07/2018 55.00p 55.00p 55.00p 55.00p 0
18/07/2018 55.00p 55.00p 54.00p 55.00p 12120
17/07/2018 55.00p 55.00p 55.00p 55.00p 14645
16/07/2018 55.00p 56.00p 54.00p 55.00p 4317
13/07/2018 55.00p 55.00p 55.00p 55.00p 0
12/07/2018 55.00p 55.00p 54.00p 55.00p 3012
11/07/2018 55.00p 55.00p 54.00p 55.00p 4171
10/07/2018 55.00p 55.00p 55.00p 55.00p 0
09/07/2018 55.00p 55.00p 55.00p 55.00p 0
06/07/2018 55.00p 55.00p 55.00p 55.00p 14768
05/07/2018 55.00p 55.00p 55.00p 55.00p 0
04/07/2018 55.00p 55.00p 55.00p 55.00p 0
03/07/2018 55.00p 55.00p 55.00p 55.00p 0
02/07/2018 55.00p 55.00p 55.00p 55.00p 0
29/06/2018 55.00p 55.00p 54.00p 55.00p 7314
28/06/2018 55.00p 56.00p 54.00p 55.00p 6000
27/06/2018 55.00p 55.00p 54.00p 55.00p 7711
26/06/2018 55.00p 55.00p 55.00p 55.00p 0
25/06/2018 55.00p 55.00p 55.00p 55.00p 0
22/06/2018 55.00p 55.00p 54.82p 55.00p 49294
21/06/2018 55.00p 55.00p 55.00p 55.00p 0
20/06/2018 55.00p 55.00p 55.00p 55.00p 43565
19/06/2018 55.00p 55.00p 54.00p 55.00p 10443
18/06/2018 55.00p 56.00p 55.00p 55.00p 707
15/06/2018 55.00p 56.00p 54.00p 55.00p 4490
14/06/2018 55.00p 55.00p 55.00p 55.00p 0
13/06/2018 55.00p 56.00p 55.00p 55.00p 600
12/06/2018 55.00p 55.00p 55.00p 55.00p 0
11/06/2018 55.00p 55.00p 55.00p 55.00p 0
08/06/2018 55.00p 55.00p 54.00p 55.00p 3692
07/06/2018 55.00p 55.00p 55.00p 55.00p 0
06/06/2018 55.00p 55.00p 55.00p 55.00p 0
05/06/2018 55.00p 55.00p 54.00p 55.00p 16904
04/06/2018 55.00p 55.00p 55.00p 55.00p 0
01/06/2018 55.00p 55.00p 55.00p 55.00p 0
31/05/2018 55.00p 55.00p 54.00p 55.00p 7589
30/05/2018 55.00p 56.00p 55.00p 55.00p 100
29/05/2018 55.00p 55.00p 55.00p 55.00p 0
25/05/2018 55.00p 55.00p 54.00p 55.00p 9352
24/05/2018 55.00p 55.00p 54.00p 55.00p 7348
23/05/2018 55.00p 55.00p 54.00p 55.00p 3000
22/05/2018 55.00p 55.00p 55.00p 55.00p 31533
21/05/2018 55.00p 55.00p 54.00p 55.00p 4328
18/05/2018 55.00p 55.00p 54.00p 55.00p 2746
17/05/2018 55.00p 55.00p 54.00p 55.00p 10780
16/05/2018 55.00p 55.00p 54.00p 55.00p 7304
15/05/2018 55.00p 55.00p 54.00p 55.00p 17632
14/05/2018 55.00p 56.00p 54.00p 55.00p 8919
11/05/2018 55.00p 56.00p 55.00p 55.00p 240
10/05/2018 55.00p 55.00p 55.00p 55.00p 0
09/05/2018 54.50p 55.00p 54.50p 55.00p 0
08/05/2018 54.50p 54.50p 54.50p 54.50p 0
04/05/2018 54.50p 54.50p 53.50p 54.50p 5000
03/05/2018 54.50p 54.50p 54.50p 54.50p 0
02/05/2018 54.50p 54.50p 53.50p 54.50p 4742
01/05/2018 54.50p 54.50p 53.50p 54.50p 11930
30/04/2018 54.50p 54.50p 53.50p 54.50p 4371
27/04/2018 54.50p 54.50p 53.50p 54.50p 7500
26/04/2018 54.50p 54.50p 54.50p 54.50p 0
25/04/2018 54.50p 54.50p 53.50p 54.50p 7092
24/04/2018 54.50p 54.50p 54.50p 54.50p 0
23/04/2018 54.50p 54.50p 53.50p 54.50p 8500
20/04/2018 54.50p 54.50p 53.50p 54.50p 4901
19/04/2018 54.50p 54.50p 53.50p 54.50p 7455
18/04/2018 54.50p 54.50p 53.50p 54.50p 3952
17/04/2018 54.50p 54.50p 53.50p 54.50p 19703
16/04/2018 54.50p 54.50p 54.50p 54.50p 0
13/04/2018 54.50p 54.50p 53.50p 54.50p 2746
12/04/2018 54.50p 54.50p 54.50p 54.50p 0
11/04/2018 54.50p 54.50p 53.50p 54.50p 6347
10/04/2018 54.50p 54.50p 53.50p 54.50p 6198
09/04/2018 54.50p 54.50p 53.50p 54.50p 4940
06/04/2018 54.50p 54.50p 53.50p 54.50p 2059
05/04/2018 54.50p 54.50p 54.50p 54.50p 29640
04/04/2018 54.50p 55.50p 54.50p 54.50p 5325
03/04/2018 54.50p 54.50p 53.50p 54.50p 4553
29/03/2018 56.00p 56.00p 53.50p 54.50p 7715
28/03/2018 56.00p 56.00p 56.00p 56.00p 0
27/03/2018 56.00p 56.00p 55.00p 56.00p 12002
26/03/2018 56.00p 56.00p 55.00p 56.00p 2470
23/03/2018 56.00p 56.00p 56.00p 56.00p 0
22/03/2018 56.00p 56.00p 55.00p 56.00p 10299
21/03/2018 56.00p 56.00p 55.00p 56.00p 9984
20/03/2018 56.00p 56.00p 55.00p 56.00p 5008
19/03/2018 56.00p 56.00p 56.00p 56.00p 0
16/03/2018 54.50p 56.50p 54.50p 56.00p 0
15/03/2018 54.50p 54.50p 53.50p 54.50p 5183
14/03/2018 54.50p 54.50p 54.50p 54.50p 0
13/03/2018 54.50p 54.50p 54.50p 54.50p 0
12/03/2018 54.50p 54.50p 54.50p 54.50p 31891
09/03/2018 54.50p 54.50p 53.50p 54.50p 12000
08/03/2018 54.50p 54.50p 54.50p 54.50p 0
07/03/2018 54.50p 54.50p 53.50p 54.50p 7838
06/03/2018 54.50p 54.50p 53.50p 54.50p 6866
05/03/2018 54.50p 54.50p 53.50p 54.50p 3000
02/03/2018 54.50p 54.50p 53.50p 54.50p 4796
01/03/2018 54.50p 54.50p 54.50p 54.50p 14609
28/02/2018 54.50p 54.50p 54.50p 54.50p 0
27/02/2018 54.50p 54.50p 53.50p 54.50p 1027
26/02/2018 54.50p 54.50p 54.50p 54.50p 0
23/02/2018 54.50p 54.50p 54.50p 54.50p 14839
22/02/2018 54.50p 54.50p 54.50p 54.50p 0
21/02/2018 54.50p 54.50p 54.50p 54.50p 0
20/02/2018 54.50p 54.50p 54.50p 54.50p 0
19/02/2018 54.50p 54.50p 54.50p 54.50p 0
16/02/2018 54.50p 54.50p 54.50p 54.50p 0
15/02/2018 54.50p 54.50p 54.50p 54.50p 14609
14/02/2018 54.50p 55.00p 53.50p 54.50p 11027
13/02/2018 54.50p 54.50p 54.50p 54.50p 0
12/02/2018 55.00p 55.00p 54.00p 54.50p 68
09/02/2018 55.00p 55.00p 54.00p 55.00p 3000
08/02/2018 55.00p 55.00p 55.00p 55.00p 0
07/02/2018 55.00p 55.00p 55.00p 55.00p 14609
06/02/2018 55.00p 55.00p 55.00p 55.00p 0
05/02/2018 55.00p 55.00p 54.00p 55.00p 4543
02/02/2018 55.00p 55.00p 55.00p 55.00p 0
01/02/2018 55.00p 55.00p 54.00p 55.00p 7036
31/01/2018 55.00p 55.00p 54.00p 55.00p 3060
30/01/2018 55.00p 55.00p 55.00p 55.00p 0
29/01/2018 55.00p 55.00p 54.00p 55.00p 10848
26/01/2018 55.00p 55.00p 54.00p 55.00p 686
25/01/2018 55.00p 55.00p 55.00p 55.00p 0
24/01/2018 55.00p 55.00p 55.00p 55.00p 22794
23/01/2018 55.00p 55.00p 54.00p 55.00p 2529
22/01/2018 55.00p 55.00p 54.00p 55.00p 9851
19/01/2018 55.00p 55.00p 55.00p 55.00p 0
18/01/2018 55.00p 55.00p 54.00p 55.00p 4346
17/01/2018 55.00p 55.00p 54.00p 55.00p 2249
16/01/2018 55.00p 55.00p 54.00p 55.00p 3433
15/01/2018 55.00p 55.00p 55.00p 55.00p 0
12/01/2018 55.00p 55.00p 54.00p 55.00p 3919
11/01/2018 55.00p 56.00p 54.10p 55.00p 9750
10/01/2018 55.00p 55.00p 55.00p 55.00p 0
09/01/2018 55.00p 55.00p 55.00p 55.00p 0
08/01/2018 55.00p 55.00p 55.00p 55.00p 0
05/01/2018 55.00p 55.00p 54.10p 55.00p 6000
04/01/2018 55.00p 55.00p 54.10p 55.00p 7092
03/01/2018 55.00p 55.00p 54.10p 55.00p 3035
02/01/2018 55.00p 55.00p 55.00p 55.00p 0
29/12/2017 55.00p 55.00p 55.00p 55.00p 0
28/12/2017 55.00p 55.00p 55.00p 55.00p 0
27/12/2017 55.00p 55.00p 55.00p 55.00p 25000
22/12/2017 55.00p 55.00p 55.00p 55.00p 0
21/12/2017 55.00p 55.00p 55.00p 55.00p 0
20/12/2017 55.00p 55.00p 55.00p 55.00p 0
19/12/2017 55.00p 55.00p 55.00p 55.00p 148760
18/12/2017 55.00p 55.00p 55.00p 55.00p 0
15/12/2017 55.00p 55.00p 55.00p 55.00p 0
14/12/2017 55.00p 55.00p 54.00p 55.00p 3000
13/12/2017 55.00p 55.00p 55.00p 55.00p 0
12/12/2017 55.00p 55.00p 55.00p 55.00p 0
11/12/2017 55.00p 55.00p 55.00p 55.00p 0
08/12/2017 55.00p 55.00p 55.00p 55.00p 0
07/12/2017 55.00p 55.00p 55.00p 55.00p 0
06/12/2017 55.00p 55.00p 55.00p 55.00p 0
05/12/2017 55.00p 55.00p 54.00p 55.00p 13732
04/12/2017 55.00p 55.00p 55.00p 55.00p 0
01/12/2017 55.00p 55.00p 54.00p 55.00p 2059
30/11/2017 55.00p 55.00p 53.00p 55.00p 14609
29/11/2017 55.00p 55.00p 55.00p 55.00p 0
28/11/2017 55.00p 55.00p 55.00p 55.00p 0
27/11/2017 55.00p 55.00p 54.00p 55.00p 13692
24/11/2017 55.00p 55.00p 55.00p 55.00p 0
23/11/2017 55.00p 55.00p 55.00p 55.00p 0
22/11/2017 55.00p 55.00p 55.00p 55.00p 0
21/11/2017 55.00p 55.00p 55.00p 55.00p 0
20/11/2017 55.00p 55.00p 54.00p 55.00p 4068
17/11/2017 55.00p 55.00p 53.00p 55.00p 26627
16/11/2017 55.00p 55.00p 54.00p 55.00p 22705
15/11/2017 55.00p 55.00p 55.00p 55.00p 0
14/11/2017 55.00p 55.00p 55.00p 55.00p 0
13/11/2017 55.00p 55.00p 55.00p 55.00p 0
10/11/2017 55.00p 55.00p 55.00p 55.00p 0
09/11/2017 55.00p 55.00p 55.00p 55.00p 0
08/11/2017 55.00p 55.00p 55.00p 55.00p 0
07/11/2017 55.00p 55.00p 55.00p 55.00p 0
06/11/2017 55.00p 55.00p 55.00p 55.00p 0
03/11/2017 55.00p 55.00p 55.00p 55.00p 0
02/11/2017 55.00p 55.00p 55.00p 55.00p 0
01/11/2017 55.00p 55.00p 55.00p 55.00p 0
31/10/2017 55.00p 55.00p 54.00p 55.00p 18271
30/10/2017 55.00p 55.00p 55.00p 55.00p 0
27/10/2017 55.00p 55.00p 54.00p 55.00p 7553

*Close Price adjusted for both dividends and splits