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
28/08/2014 91.50p 91.80p 91.50p 91.50p 1000
27/08/2014 91.50p 91.80p 91.50p 91.50p 2000
26/08/2014 91.50p 91.80p 91.50p 91.50p 1000
22/08/2014 91.50p 91.80p 91.50p 91.50p 1000
21/08/2014 91.50p 91.50p 91.50p 91.50p 0
20/08/2014 91.50p 91.80p 90.55p 91.50p 7000
19/08/2014 91.50p 91.80p 91.50p 91.50p 1000
18/08/2014 91.50p 91.80p 90.55p 91.50p 5705
15/08/2014 91.50p 91.80p 91.50p 91.50p 2000
14/08/2014 91.50p 91.50p 91.50p 91.50p 0
13/08/2014 91.50p 91.80p 91.50p 91.50p 1000
12/08/2014 91.50p 91.80p 91.50p 91.50p 2000
11/08/2014 91.50p 92.00p 90.55p 91.50p 4081
08/08/2014 91.50p 92.20p 90.55p 91.50p 5386
07/08/2014 91.50p 92.20p 91.50p 91.50p 8209
06/08/2014 91.00p 91.80p 91.00p 91.50p 1537
05/08/2014 91.50p 91.80p 91.50p 91.50p 1000
04/08/2014 91.50p 91.80p 91.50p 91.50p 2900
01/08/2014 91.25p 91.80p 89.00p 91.50p 18512
31/07/2014 91.25p 91.80p 91.25p 91.25p 6901
30/07/2014 91.25p 91.80p 91.25p 91.25p 15060
29/07/2014 91.25p 91.80p 90.51p 91.25p 18000
28/07/2014 91.25p 91.80p 91.25p 91.25p 4000
25/07/2014 91.25p 91.80p 90.50p 91.25p 17113
24/07/2014 91.25p 91.25p 90.50p 91.25p 2000
23/07/2014 91.25p 91.25p 90.50p 91.25p 2000
22/07/2014 91.25p 91.25p 89.00p 91.25p 7593
21/07/2014 91.25p 91.25p 90.50p 91.25p 4000
18/07/2014 91.25p 91.25p 90.50p 91.25p 4000
17/07/2014 90.00p 91.25p 90.00p 91.25p 24193
16/07/2014 90.00p 90.00p 88.08p 90.00p 1103
15/07/2014 90.00p 90.00p 88.00p 90.00p 6492
14/07/2014 90.00p 90.00p 86.00p 90.00p 27065
11/07/2014 90.00p 90.00p 87.00p 90.00p 0
10/07/2014 90.00p 90.00p 87.00p 90.00p 19896
09/07/2014 90.00p 90.00p 88.00p 90.00p 0
08/07/2014 90.00p 90.00p 88.00p 90.00p 8523
07/07/2014 90.00p 91.79p 89.50p 90.00p 0
04/07/2014 90.00p 91.79p 89.50p 90.00p 0
03/07/2014 90.00p 91.79p 89.50p 90.00p 0
02/07/2014 89.50p 91.79p 89.50p 90.00p 4000
01/07/2014 90.00p 91.79p 90.00p 90.00p 9075
30/06/2014 90.00p 91.79p 90.00p 90.00p 5000
27/06/2014 90.00p 91.80p 90.00p 90.00p 61825
26/06/2014 90.00p 91.79p 90.00p 90.00p 0
25/06/2014 90.00p 91.79p 90.00p 90.00p 0
24/06/2014 90.00p 91.79p 90.00p 90.00p 8500
23/06/2014 90.00p 91.79p 88.23p 90.00p 1669
20/06/2014 90.00p 91.79p 90.00p 90.00p 7025
19/06/2014 90.00p 90.00p 88.23p 90.00p 130
18/06/2014 90.00p 91.79p 90.00p 90.00p 10000
17/06/2014 89.00p 91.80p 89.00p 90.00p 10000
16/06/2014 88.50p 89.55p 87.23p 89.00p 26352
13/06/2014 87.00p 88.95p 87.00p 88.50p 20000
12/06/2014 88.50p 88.81p 87.00p 88.50p 0
11/06/2014 88.50p 88.81p 87.00p 88.50p 4520
10/06/2014 88.50p 88.50p 86.01p 88.50p 19929
09/06/2014 87.50p 88.95p 87.00p 88.50p 23521
06/06/2014 87.50p 87.65p 87.00p 87.50p 17912
05/06/2014 87.50p 87.65p 87.50p 87.50p 595
04/06/2014 87.50p 87.50p 87.00p 87.50p 3202
03/06/2014 87.50p 87.50p 87.00p 87.50p 2000
02/06/2014 87.50p 87.65p 86.00p 87.50p 12694
30/05/2014 87.50p 87.65p 87.00p 87.50p 0
29/05/2014 87.50p 87.65p 87.00p 87.50p 4732
28/05/2014 87.50p 87.65p 87.50p 87.50p 10000
27/05/2014 87.50p 87.50p 86.00p 87.50p 7153
23/05/2014 87.50p 87.69p 87.50p 87.50p 0
22/05/2014 87.50p 87.69p 87.50p 87.50p 645
21/05/2014 87.50p 87.69p 87.00p 87.50p 20490
20/05/2014 87.50p 87.69p 87.50p 87.50p 0
19/05/2014 87.50p 87.69p 87.50p 87.50p 55
16/05/2014 87.50p 87.75p 87.00p 87.50p 1471
15/05/2014 88.00p 88.00p 83.00p 87.50p 68000
14/05/2014 88.50p 88.50p 86.00p 88.00p 9543
13/05/2014 88.50p 88.50p 86.50p 88.50p 0
12/05/2014 88.50p 88.50p 86.50p 88.50p 0
09/05/2014 88.50p 88.50p 86.50p 88.50p 0
08/05/2014 88.50p 88.50p 86.50p 88.50p 5099
07/05/2014 88.50p 89.63p 88.50p 88.50p 9686
06/05/2014 88.00p 88.50p 86.50p 88.50p 0
02/05/2014 88.00p 88.00p 86.50p 88.00p 0
01/05/2014 88.00p 88.00p 86.50p 88.00p 0
30/04/2014 88.00p 88.00p 86.50p 88.00p 5000
29/04/2014 88.00p 88.79p 88.00p 88.00p 0
28/04/2014 88.00p 88.79p 88.00p 88.00p 0
25/04/2014 88.00p 88.79p 88.00p 88.00p 6103
24/04/2014 88.00p 88.36p 88.00p 88.00p 98
23/04/2014 88.00p 88.36p 88.00p 88.00p 3000
22/04/2014 88.00p 88.36p 87.02p 88.00p 2212
17/04/2014 88.00p 88.00p 87.02p 88.00p 5
16/04/2014 88.00p 88.36p 87.00p 88.00p 0
15/04/2014 88.00p 88.36p 87.00p 88.00p 0
14/04/2014 88.00p 88.36p 87.00p 88.00p 7303
11/04/2014 88.00p 88.36p 88.00p 88.00p 0
10/04/2014 88.00p 88.36p 88.00p 88.00p 150
09/04/2014 88.00p 88.60p 87.00p 88.00p 0
08/04/2014 88.00p 88.60p 87.00p 88.00p 0
07/04/2014 88.00p 88.60p 87.00p 88.00p 0
04/04/2014 88.00p 88.60p 87.00p 88.00p 3668
03/04/2014 88.00p 88.00p 87.00p 88.00p 2144
02/04/2014 88.00p 88.00p 87.00p 88.00p 0
01/04/2014 88.00p 88.00p 87.00p 88.00p 8335
31/03/2014 88.50p 90.35p 87.00p 88.00p 0
28/03/2014 88.50p 90.35p 87.00p 88.50p 0
27/03/2014 89.50p 90.35p 87.00p 88.50p 12347
26/03/2014 89.50p 89.55p 88.03p 89.50p 87164
25/03/2014 89.00p 89.50p 89.00p 89.50p 5583
24/03/2014 88.50p 89.00p 88.50p 89.00p 246
21/03/2014 88.50p 88.50p 87.03p 88.50p 0
20/03/2014 88.50p 88.50p 87.03p 88.50p 0
19/03/2014 88.50p 88.50p 87.03p 88.50p 18456
18/03/2014 88.50p 88.50p 87.00p 88.50p 16594
17/03/2014 88.50p 88.50p 87.00p 88.50p 1095
14/03/2014 88.50p 88.50p 87.00p 88.50p 10262
13/03/2014 88.50p 88.50p 87.00p 88.50p 9614
12/03/2014 88.50p 88.50p 87.00p 88.50p 38628
11/03/2014 88.50p 89.37p 88.50p 88.50p 0
10/03/2014 88.50p 89.37p 88.50p 88.50p 0
07/03/2014 88.50p 89.37p 88.50p 88.50p 1122
06/03/2014 88.50p 89.37p 87.00p 88.50p 3064
05/03/2014 88.50p 88.50p 87.00p 88.50p 31239
04/03/2014 88.50p 89.41p 88.50p 88.50p 12201
03/03/2014 88.00p 88.50p 88.00p 88.50p 26905
28/02/2014 88.00p 88.00p 87.00p 88.00p 0
27/02/2014 88.00p 88.00p 87.00p 88.00p 3731
26/02/2014 88.00p 88.00p 87.00p 88.00p 10000
25/02/2014 88.00p 88.00p 87.98p 88.00p 2000
24/02/2014 88.00p 88.00p 87.00p 88.00p 7714
21/02/2014 88.00p 88.00p 87.00p 88.00p 4626
20/02/2014 88.00p 88.00p 87.01p 88.00p 4366
19/02/2014 88.00p 88.00p 87.01p 88.00p 500
18/02/2014 88.50p 88.99p 88.47p 88.50p 25615
17/02/2014 88.50p 88.50p 87.01p 88.50p 15948
14/02/2014 88.50p 88.50p 87.01p 88.50p 18312
13/02/2014 88.50p 88.50p 87.00p 88.50p 14697
12/02/2014 88.50p 88.50p 86.00p 88.50p 9524
11/02/2014 88.50p 88.85p 88.50p 88.50p 5162
10/02/2014 88.50p 88.89p 88.50p 88.50p 7000
07/02/2014 88.50p 88.90p 88.50p 88.50p 0
06/02/2014 88.50p 88.90p 88.50p 88.50p 546
05/02/2014 88.50p 88.90p 88.50p 88.50p 2225
04/02/2014 88.50p 90.25p 84.00p 88.50p 0
03/02/2014 90.25p 90.25p 87.00p 88.50p 15488
31/01/2014 90.25p 91.00p 88.00p 90.25p 3621
30/01/2014 90.25p 91.00p 90.25p 90.25p 1078
29/01/2014 90.25p 91.00p 90.25p 90.25p 143
28/01/2014 90.25p 91.45p 90.25p 90.25p 0
27/01/2014 90.25p 91.45p 90.25p 90.25p 0
24/01/2014 90.25p 91.45p 90.25p 90.25p 912
23/01/2014 90.25p 91.45p 90.25p 90.25p 0
22/01/2014 90.25p 91.45p 90.25p 90.25p 110
21/01/2014 90.25p 90.25p 88.75p 90.25p 223
20/01/2014 90.25p 91.55p 88.50p 90.25p 0
17/01/2014 90.25p 91.55p 88.50p 90.25p 0
16/01/2014 90.25p 91.55p 88.50p 90.25p 0
15/01/2014 90.25p 91.55p 88.50p 90.25p 12294
14/01/2014 90.25p 91.55p 88.75p 90.25p 0
13/01/2014 90.25p 91.55p 88.75p 90.25p 0
10/01/2014 90.25p 91.55p 88.75p 90.25p 11449
09/01/2014 90.25p 91.32p 90.13p 90.25p 0
08/01/2014 90.13p 91.32p 90.13p 90.25p 2450
07/01/2014 90.13p 90.13p 88.00p 90.13p 0
06/01/2014 89.50p 90.13p 88.00p 90.13p 12706
03/01/2014 89.50p 90.06p 88.75p 89.50p 2326
02/01/2014 89.50p 90.06p 89.50p 89.50p 0
31/12/2013 89.50p 90.06p 89.50p 89.50p 3394
30/12/2013 89.50p 89.50p 88.75p 89.50p 100
27/12/2013 89.50p 90.06p 89.50p 89.50p 0
24/12/2013 89.50p 90.06p 89.50p 89.50p 0
23/12/2013 89.50p 90.06p 89.50p 89.50p 2281
20/12/2013 89.50p 90.06p 89.50p 89.50p 569
19/12/2013 89.50p 90.06p 89.50p 89.50p 0
18/12/2013 89.50p 90.06p 89.50p 89.50p 207
17/12/2013 89.50p 90.06p 88.75p 89.50p 3237
16/12/2013 89.50p 89.50p 88.75p 89.50p 0
13/12/2013 89.50p 89.50p 88.75p 89.50p 0
12/12/2013 89.50p 89.50p 88.75p 89.50p 2073
11/12/2013 89.50p 90.06p 89.50p 89.50p 0
10/12/2013 89.50p 90.06p 89.50p 89.50p 0
09/12/2013 89.50p 90.06p 89.50p 89.50p 0
06/12/2013 89.50p 90.06p 89.50p 89.50p 0
05/12/2013 89.50p 90.06p 89.50p 89.50p 2470
04/12/2013 89.50p 90.06p 89.50p 89.50p 1045
03/12/2013 89.50p 90.06p 88.75p 89.50p 0
02/12/2013 89.50p 90.06p 88.75p 89.50p 2232
29/11/2013 89.00p 89.50p 86.00p 89.50p 0
28/11/2013 86.12p 89.00p 86.00p 89.00p 1293
27/11/2013 86.12p 86.12p 86.06p 86.12p 0
26/11/2013 86.12p 86.12p 86.06p 86.12p 6000
25/11/2013 86.12p 86.12p 86.00p 86.12p 0
22/11/2013 86.12p 86.12p 86.00p 86.12p 2088
21/11/2013 86.12p 86.12p 86.00p 86.12p 1448
20/11/2013 86.12p 86.12p 86.00p 86.12p 9624
19/11/2013 86.12p 86.12p 86.06p 86.12p 800
18/11/2013 86.12p 86.12p 86.00p 86.12p 0
15/11/2013 86.12p 86.12p 86.00p 86.12p 0
14/11/2013 86.12p 86.12p 86.00p 86.12p 0
13/11/2013 86.12p 86.12p 86.00p 86.12p 0
12/11/2013 86.12p 86.12p 86.00p 86.12p 1915

*Close Price adjusted for both dividends and splits