British Smaller Companies VCT (BSV) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
29/03/2016 94.00p 94.00p 94.00p 94.00p 0
24/03/2016 90.00p 94.00p 88.26p 94.00p 2045
23/03/2016 90.00p 90.00p 88.26p 90.00p 14077
22/03/2016 90.00p 90.00p 90.00p 90.00p 0
21/03/2016 90.00p 90.00p 88.24p 90.00p 4091
18/03/2016 90.00p 90.00p 88.21p 90.00p 3000
17/03/2016 90.00p 91.45p 90.00p 90.00p 10867
16/03/2016 90.00p 90.00p 88.20p 90.00p 27293
15/03/2016 90.00p 91.48p 90.00p 90.00p 70
14/03/2016 90.00p 91.48p 90.00p 90.00p 3312
11/03/2016 90.00p 91.00p 90.00p 90.00p 36761
10/03/2016 90.00p 90.00p 88.19p 90.00p 34146
09/03/2016 90.00p 90.00p 90.00p 90.00p 0
08/03/2016 90.00p 91.47p 90.00p 90.00p 3291
07/03/2016 90.00p 90.00p 90.00p 90.00p 0
04/03/2016 90.00p 90.00p 90.00p 90.00p 0
03/03/2016 90.00p 90.00p 90.00p 90.00p 0
02/03/2016 90.00p 90.00p 90.00p 90.00p 0
01/03/2016 90.00p 90.00p 90.00p 90.00p 0
29/02/2016 90.00p 90.00p 90.00p 90.00p 0
26/02/2016 90.00p 90.00p 90.00p 90.00p 0
25/02/2016 90.00p 90.00p 88.19p 90.00p 4705
24/02/2016 90.00p 91.48p 89.51p 90.00p 9888
23/02/2016 90.00p 90.00p 89.31p 90.00p 5295
22/02/2016 90.00p 91.48p 90.00p 90.00p 10
19/02/2016 90.00p 91.48p 90.00p 90.00p 203
18/02/2016 90.00p 90.00p 90.00p 90.00p 0
17/02/2016 90.00p 90.00p 90.00p 90.00p 0
16/02/2016 90.00p 90.00p 89.20p 90.00p 4077
15/02/2016 90.00p 90.00p 89.19p 90.00p 1311
12/02/2016 90.00p 92.00p 90.00p 90.00p 1000
11/02/2016 90.00p 90.00p 90.00p 90.00p 16000
10/02/2016 90.00p 92.00p 90.00p 90.00p 1401
09/02/2016 90.00p 91.80p 89.53p 90.00p 4112
08/02/2016 90.00p 91.80p 90.00p 90.00p 1000
05/02/2016 90.00p 90.00p 90.00p 90.00p 0
04/02/2016 89.50p 92.00p 89.50p 90.00p 4357
03/02/2016 87.00p 91.00p 87.00p 89.50p 3511
02/02/2016 86.00p 87.00p 86.00p 87.00p 0
01/02/2016 86.00p 86.00p 86.00p 86.00p 0
29/01/2016 86.00p 87.94p 86.00p 86.00p 13000
28/01/2016 86.00p 86.00p 86.00p 86.00p 0
27/01/2016 86.00p 86.00p 86.00p 86.00p 0
26/01/2016 86.00p 86.00p 86.00p 86.00p 0
25/01/2016 86.00p 87.94p 84.00p 86.00p 15257
22/01/2016 86.00p 86.00p 84.00p 86.00p 20000
21/01/2016 86.00p 86.00p 86.00p 86.00p 0
20/01/2016 86.00p 86.00p 86.00p 86.00p 0
19/01/2016 86.00p 87.99p 86.00p 86.00p 276
18/01/2016 86.00p 87.99p 86.00p 86.00p 1
15/01/2016 86.00p 86.00p 86.00p 86.00p 0
14/01/2016 86.00p 87.99p 86.00p 86.00p 53504
13/01/2016 86.00p 87.99p 86.00p 86.00p 4468
12/01/2016 86.00p 86.72p 86.00p 86.00p 13657
11/01/2016 86.00p 86.72p 86.00p 86.00p 2026
08/01/2016 86.00p 86.00p 86.00p 86.00p 0
07/01/2016 86.00p 87.99p 86.00p 86.00p 1000
06/01/2016 86.00p 86.00p 86.00p 86.00p 0
05/01/2016 86.00p 86.00p 86.00p 86.00p 0
04/01/2016 86.00p 86.69p 86.00p 86.00p 3012
31/12/2015 86.00p 88.00p 86.00p 86.00p 25224
30/12/2015 86.00p 86.00p 86.00p 86.00p 0
29/12/2015 86.00p 86.67p 86.00p 86.00p 466
24/12/2015 86.00p 86.00p 86.00p 86.00p 0
23/12/2015 86.00p 86.00p 86.00p 86.00p 0
22/12/2015 86.00p 86.00p 86.00p 86.00p 0
21/12/2015 86.00p 88.00p 86.00p 86.00p 60205
18/12/2015 86.00p 86.00p 86.00p 86.00p 0
17/12/2015 86.00p 86.00p 86.00p 86.00p 0
16/12/2015 86.00p 86.67p 86.00p 86.00p 2000
15/12/2015 86.00p 86.00p 86.00p 86.00p 0
14/12/2015 86.00p 86.67p 86.00p 86.00p 15000
11/12/2015 86.00p 87.99p 86.00p 86.00p 5684
10/12/2015 86.00p 86.67p 86.00p 86.00p 1100
09/12/2015 88.00p 89.80p 88.00p 88.00p 7000
08/12/2015 88.00p 88.00p 88.00p 88.00p 0
07/12/2015 88.00p 89.80p 88.00p 88.00p 1500
04/12/2015 88.00p 88.47p 88.00p 88.00p 7382
03/12/2015 88.00p 89.79p 88.00p 88.00p 49959
02/12/2015 88.00p 88.00p 88.00p 88.00p 0
01/12/2015 88.00p 88.00p 88.00p 88.00p 0
30/11/2015 87.00p 88.47p 87.00p 88.00p 4000
27/11/2015 87.00p 87.00p 87.00p 87.00p 0
26/11/2015 87.00p 87.00p 87.00p 87.00p 0
25/11/2015 87.00p 89.58p 87.00p 87.00p 6668
24/11/2015 87.00p 87.00p 87.00p 87.00p 0
23/11/2015 87.00p 87.00p 85.10p 87.00p 2448
20/11/2015 87.00p 87.00p 87.00p 87.00p 0
19/11/2015 87.00p 87.00p 87.00p 87.00p 0
18/11/2015 87.00p 87.00p 87.00p 87.00p 0
17/11/2015 87.00p 87.00p 87.00p 87.00p 0
16/11/2015 87.00p 87.00p 84.31p 87.00p 3512
13/11/2015 87.00p 87.00p 87.00p 87.00p 0
12/11/2015 87.00p 87.00p 84.31p 87.00p 124
11/11/2015 87.00p 87.00p 87.00p 87.00p 0
10/11/2015 87.00p 87.00p 87.00p 87.00p 0
09/11/2015 87.50p 87.50p 85.26p 87.00p 2654
06/11/2015 87.50p 89.30p 87.50p 87.50p 6000
05/11/2015 87.50p 89.39p 85.10p 87.50p 20793
04/11/2015 87.50p 91.00p 87.50p 87.50p 3531
03/11/2015 88.50p 89.65p 87.50p 87.50p 8920
02/11/2015 87.00p 90.00p 87.00p 88.50p 5658
30/10/2015 87.00p 90.00p 85.00p 87.00p 7142
29/10/2015 87.00p 87.00p 85.00p 87.00p 7246
28/10/2015 87.00p 87.00p 84.90p 87.00p 3251
27/10/2015 87.00p 87.00p 87.00p 87.00p 0
26/10/2015 87.00p 87.00p 87.00p 87.00p 0
23/10/2015 87.00p 87.00p 84.90p 87.00p 5517
22/10/2015 87.00p 87.00p 87.00p 87.00p 0
21/10/2015 87.00p 87.00p 84.90p 87.00p 106
20/10/2015 87.00p 88.68p 87.00p 87.00p 1127
19/10/2015 87.00p 87.00p 84.00p 87.00p 2570
16/10/2015 87.00p 87.00p 87.00p 87.00p 0
15/10/2015 87.00p 87.00p 84.88p 87.00p 2000
14/10/2015 87.00p 89.58p 84.75p 87.00p 3571
13/10/2015 87.00p 87.00p 87.00p 87.00p 0
12/10/2015 87.00p 89.60p 87.00p 87.00p 27901
09/10/2015 87.00p 87.00p 84.87p 87.00p 22438
08/10/2015 87.00p 87.00p 87.00p 87.00p 0
07/10/2015 87.00p 87.00p 84.75p 87.00p 13859
06/10/2015 87.00p 87.00p 84.75p 87.00p 3181
05/10/2015 88.00p 88.00p 84.00p 87.00p 21250
02/10/2015 88.00p 88.00p 88.00p 88.00p 0
01/10/2015 88.00p 88.00p 88.00p 88.00p 0
30/09/2015 88.00p 88.00p 88.00p 88.00p 0
29/09/2015 88.00p 88.00p 88.00p 88.00p 0
28/09/2015 88.00p 88.00p 88.00p 88.00p 0
25/09/2015 88.00p 88.00p 86.45p 88.00p 392
24/09/2015 88.00p 91.00p 88.00p 88.00p 824
23/09/2015 88.00p 91.00p 88.00p 88.00p 549
22/09/2015 88.00p 91.00p 88.00p 88.00p 5348
21/09/2015 88.00p 88.00p 86.41p 88.00p 6308
18/09/2015 88.00p 88.00p 88.00p 88.00p 0
17/09/2015 88.00p 91.00p 86.33p 88.00p 19898
16/09/2015 88.00p 88.00p 86.41p 88.00p 5295
15/09/2015 88.00p 88.00p 88.00p 88.00p 0
14/09/2015 88.00p 89.00p 88.00p 88.00p 21990
11/09/2015 88.00p 88.00p 86.33p 88.00p 55244
10/09/2015 88.00p 88.00p 88.00p 88.00p 0
09/09/2015 88.00p 88.00p 88.00p 88.00p 0
08/09/2015 88.00p 91.00p 88.00p 88.00p 258
07/09/2015 88.00p 88.00p 88.00p 88.00p 0
04/09/2015 88.00p 88.00p 85.54p 88.00p 10000
03/09/2015 88.00p 91.00p 88.00p 88.00p 435
02/09/2015 88.00p 88.00p 85.20p 88.00p 2631
01/09/2015 88.00p 88.00p 88.00p 88.00p 0
28/08/2015 88.00p 88.00p 88.00p 88.00p 0
27/08/2015 88.00p 90.75p 88.00p 88.00p 19339
26/08/2015 88.00p 88.00p 88.00p 88.00p 0
25/08/2015 88.00p 88.00p 85.50p 88.00p 19804
24/08/2015 88.00p 88.00p 86.58p 88.00p 5000
21/08/2015 88.00p 88.00p 88.00p 88.00p 0
20/08/2015 88.00p 88.00p 88.00p 88.00p 0
19/08/2015 88.00p 88.00p 88.00p 88.00p 0
18/08/2015 87.50p 89.40p 87.50p 88.00p 3500
17/08/2015 86.00p 87.50p 86.00p 87.50p 0
14/08/2015 86.00p 86.00p 86.00p 86.00p 0
13/08/2015 86.00p 87.00p 86.00p 86.00p 1000
12/08/2015 86.00p 87.00p 86.00p 86.00p 2000
11/08/2015 86.00p 86.33p 85.00p 86.00p 7522
10/08/2015 86.00p 86.33p 86.00p 86.00p 22782
07/08/2015 86.00p 87.00p 86.00p 86.00p 2000
06/08/2015 86.00p 87.00p 85.35p 86.00p 11180
05/08/2015 88.00p 91.00p 88.00p 88.00p 9728
04/08/2015 88.00p 89.73p 88.00p 88.00p 4000
03/08/2015 88.00p 88.00p 88.00p 88.00p 0
31/07/2015 88.00p 88.00p 88.00p 88.00p 0
30/07/2015 88.00p 89.73p 88.00p 88.00p 11603
29/07/2015 86.00p 87.00p 86.00p 87.00p 0
28/07/2015 86.00p 86.50p 86.00p 86.00p 20
27/07/2015 86.00p 86.00p 86.00p 86.00p 0
24/07/2015 86.00p 86.00p 86.00p 86.00p 0
23/07/2015 86.00p 86.00p 83.00p 86.00p 29315
22/07/2015 86.00p 86.00p 84.08p 86.00p 3243
21/07/2015 86.00p 86.00p 86.00p 86.00p 0
20/07/2015 87.00p 87.00p 86.00p 86.00p 0
17/07/2015 86.00p 86.00p 84.08p 86.00p 2562
16/07/2015 86.00p 86.00p 86.00p 86.00p 0
15/07/2015 87.00p 87.00p 84.00p 86.00p 34110
14/07/2015 87.00p 87.00p 87.00p 87.00p 0
13/07/2015 87.00p 87.00p 87.00p 87.00p 0
10/07/2015 87.00p 87.00p 86.00p 87.00p 5047
09/07/2015 85.00p 87.00p 85.00p 87.00p 2542
08/07/2015 86.50p 86.50p 86.50p 86.50p 0
07/07/2015 86.50p 86.50p 85.81p 86.50p 3000
06/07/2015 86.50p 86.50p 85.77p 86.50p 17226
03/07/2015 86.50p 87.66p 85.77p 86.50p 25672
02/07/2015 87.50p 87.50p 86.50p 86.50p 0
01/07/2015 89.00p 90.55p 89.00p 89.00p 700
30/06/2015 89.00p 89.00p 89.00p 89.00p 0
29/06/2015 89.00p 89.00p 89.00p 89.00p 0
26/06/2015 89.00p 90.60p 88.92p 89.00p 50501
25/06/2015 89.00p 90.60p 88.92p 89.00p 12103
24/06/2015 89.00p 89.00p 88.92p 89.00p 6000
23/06/2015 89.00p 90.00p 89.00p 89.00p 5000
22/06/2015 86.00p 89.70p 86.00p 89.00p 39921
19/06/2015 86.00p 86.00p 86.00p 86.00p 0
18/06/2015 86.00p 86.00p 86.00p 86.00p 0
17/06/2015 86.00p 86.00p 86.00p 86.00p 0
16/06/2015 86.00p 86.00p 84.00p 86.00p 5456

*Close Price adjusted for both dividends and splits