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
28/01/2013 80.50p 80.65p 80.50p 80.50p 5000
25/01/2013 80.50p 80.50p 80.00p 80.50p 2809
24/01/2013 80.50p 80.50p 78.00p 80.50p 0
23/01/2013 80.00p 80.50p 78.00p 80.50p 0
22/01/2013 80.00p 80.15p 78.50p 80.00p 6015
21/01/2013 80.00p 80.15p 78.50p 80.00p 13000
18/01/2013 80.00p 80.42p 80.00p 80.00p 4000
17/01/2013 80.00p 80.40p 80.00p 80.00p 0
16/01/2013 80.00p 80.40p 80.00p 80.00p 2000
15/01/2013 80.00p 80.42p 80.00p 80.00p 3333
14/01/2013 80.00p 80.75p 80.00p 80.00p 5941
11/01/2013 80.00p 80.00p 78.50p 80.00p 5792
10/01/2013 80.00p 80.00p 78.50p 80.00p 0
09/01/2013 80.00p 80.00p 78.50p 80.00p 2170
08/01/2013 80.00p 80.00p 78.50p 80.00p 0
07/01/2013 80.00p 80.00p 78.50p 80.00p 977
04/01/2013 80.00p 80.37p 78.00p 80.00p 0
03/01/2013 80.00p 80.37p 78.00p 80.00p 0
02/01/2013 80.00p 80.37p 78.00p 80.00p 0
31/12/2012 80.00p 80.37p 78.00p 80.00p 0
28/12/2012 80.00p 80.37p 78.00p 80.00p 0
27/12/2012 80.00p 80.37p 78.00p 80.00p 0
24/12/2012 80.00p 80.37p 78.00p 80.00p 0
21/12/2012 80.00p 80.37p 78.00p 80.00p 0
20/12/2012 80.00p 80.37p 78.00p 80.00p 0
19/12/2012 80.00p 80.37p 78.00p 80.00p 0
18/12/2012 80.37p 80.37p 78.00p 80.00p 16257
17/12/2012 80.37p 80.76p 79.00p 80.37p 4303
14/12/2012 80.37p 80.37p 79.00p 80.37p 2961
13/12/2012 80.37p 80.87p 79.00p 80.37p 0
12/12/2012 80.87p 80.87p 79.00p 80.37p 998
11/12/2012 81.50p 81.76p 80.00p 81.50p 0
10/12/2012 81.50p 81.76p 80.00p 81.50p 2420
07/12/2012 81.50p 81.92p 80.00p 81.50p 0
06/12/2012 81.50p 81.92p 80.00p 81.50p 0
05/12/2012 81.50p 81.92p 80.00p 81.50p 1564
04/12/2012 81.50p 81.50p 80.00p 81.50p 0
03/12/2012 81.50p 81.50p 80.00p 81.50p 2922
30/11/2012 80.87p 81.50p 80.00p 81.50p 12577
29/11/2012 80.87p 80.87p 79.00p 80.87p 0
28/11/2012 80.87p 80.87p 79.00p 80.87p 10182
27/11/2012 80.87p 80.87p 80.00p 80.87p 10073
26/11/2012 80.87p 81.63p 80.00p 80.87p 0
23/11/2012 80.87p 81.63p 80.00p 80.87p 0
22/11/2012 80.87p 81.63p 80.00p 80.87p 0
21/11/2012 81.63p 81.63p 80.00p 81.63p 428603
20/11/2012 81.63p 81.66p 81.50p 81.63p 0
19/11/2012 81.63p 81.66p 81.50p 81.63p 18830
16/11/2012 81.63p 81.63p 81.50p 81.63p 6175
15/11/2012 81.63p 81.63p 81.00p 81.63p 0
14/11/2012 81.63p 81.63p 81.00p 81.63p 0
13/11/2012 81.63p 81.63p 81.00p 81.63p 10000
12/11/2012 81.63p 81.63p 81.00p 81.63p 10000
09/11/2012 81.63p 83.00p 81.50p 81.63p 0
08/11/2012 81.63p 83.00p 81.50p 81.63p 0
07/11/2012 81.63p 81.63p 81.50p 81.63p 2000
06/11/2012 81.63p 81.63p 81.50p 81.63p 0
05/11/2012 81.63p 81.63p 81.50p 81.63p 5146
02/11/2012 81.63p 81.63p 81.50p 81.63p 0
01/11/2012 81.63p 81.63p 81.50p 81.63p 1000
31/10/2012 81.63p 81.64p 81.63p 81.63p 3620
30/10/2012 81.63p 81.63p 81.50p 81.63p 3105
29/10/2012 81.63p 81.64p 81.63p 81.63p 12249
26/10/2012 81.63p 81.63p 81.50p 81.63p 0
25/10/2012 81.63p 81.63p 81.50p 81.63p 0
24/10/2012 81.63p 81.63p 81.50p 81.63p 0
23/10/2012 81.63p 81.63p 81.50p 81.63p 0
22/10/2012 81.63p 81.63p 81.50p 81.63p 237
19/10/2012 81.63p 83.00p 80.50p 81.63p 0
18/10/2012 81.63p 83.00p 80.50p 81.63p 0
17/10/2012 81.63p 83.00p 80.50p 81.63p 0
16/10/2012 81.63p 83.00p 80.50p 81.63p 0
15/10/2012 81.75p 83.00p 80.50p 81.63p 0
12/10/2012 81.75p 81.75p 80.50p 81.75p 0
11/10/2012 81.75p 81.75p 80.50p 81.75p 7825
10/10/2012 81.75p 81.75p 79.00p 81.75p 0
09/10/2012 81.75p 81.75p 79.00p 81.75p 9349
08/10/2012 81.75p 81.75p 81.00p 81.75p 0
05/10/2012 81.75p 81.75p 81.00p 81.75p 4878
04/10/2012 82.00p 82.00p 80.00p 81.75p 17765
03/10/2012 82.00p 82.14p 82.00p 82.00p 0
02/10/2012 82.00p 82.14p 82.00p 82.00p 5256
01/10/2012 82.00p 82.00p 81.50p 82.00p 2000
28/09/2012 82.00p 82.00p 81.50p 82.00p 4019
27/09/2012 82.00p 82.50p 82.00p 82.00p 27
26/09/2012 82.00p 82.00p 81.50p 82.00p 500
25/09/2012 82.00p 83.00p 82.00p 82.00p 0
24/09/2012 82.00p 83.00p 82.00p 82.00p 0
21/09/2012 82.00p 83.00p 82.00p 82.00p 0
20/09/2012 82.00p 83.00p 82.00p 82.00p 0
19/09/2012 82.00p 83.00p 82.00p 82.00p 0
18/09/2012 82.00p 83.00p 82.00p 82.00p 0
17/09/2012 82.00p 82.50p 82.00p 82.00p 0
14/09/2012 82.00p 82.50p 82.00p 82.00p 10651
13/09/2012 82.00p 82.00p 81.50p 82.00p 2170
12/09/2012 81.50p 82.00p 81.50p 82.00p 14029
11/09/2012 83.00p 83.00p 80.00p 81.75p 10651
10/09/2012 83.00p 83.00p 80.00p 83.00p 0
07/09/2012 83.00p 83.00p 80.00p 83.00p 0
06/09/2012 83.00p 83.00p 80.00p 83.00p 0
05/09/2012 83.00p 83.00p 80.00p 83.00p 0
04/09/2012 83.00p 83.00p 80.00p 83.00p 0
03/09/2012 83.00p 83.00p 80.00p 83.00p 0
31/08/2012 83.00p 83.00p 80.00p 83.00p 0
30/08/2012 83.00p 83.00p 80.00p 83.00p 13888
29/08/2012 83.00p 83.00p 80.50p 83.00p 0
28/08/2012 83.00p 83.00p 80.50p 83.00p 5036
24/08/2012 83.00p 84.50p 80.50p 83.00p 0
23/08/2012 83.00p 84.50p 80.50p 83.00p 0
22/08/2012 83.00p 84.50p 80.50p 83.00p 0
21/08/2012 83.00p 84.50p 80.50p 83.00p 0
20/08/2012 83.00p 84.50p 80.50p 83.00p 3255
17/08/2012 83.00p 83.00p 80.00p 83.00p 18000
16/08/2012 83.00p 83.00p 80.50p 83.00p 0
15/08/2012 83.00p 83.00p 80.50p 83.00p 7531
14/08/2012 83.00p 83.00p 78.50p 83.00p 0
13/08/2012 83.00p 83.00p 78.50p 83.00p 78045
10/08/2012 83.00p 83.00p 81.00p 83.00p 0
09/08/2012 83.00p 83.00p 81.00p 83.00p 0
08/08/2012 83.00p 83.00p 81.00p 83.00p 0
07/08/2012 83.00p 83.00p 81.00p 83.00p 0
06/08/2012 83.00p 83.00p 81.00p 83.00p 0
03/08/2012 83.00p 83.00p 81.00p 83.00p 0
02/08/2012 83.00p 83.00p 81.00p 83.00p 0
01/08/2012 83.00p 83.00p 81.00p 83.00p 0
31/07/2012 83.00p 83.00p 81.00p 83.00p 0
30/07/2012 83.00p 83.00p 81.00p 83.00p 0
27/07/2012 83.00p 83.00p 81.00p 83.00p 0
26/07/2012 83.00p 83.00p 81.00p 83.00p 0
25/07/2012 83.00p 83.00p 81.00p 83.00p 0
24/07/2012 83.00p 83.00p 81.00p 83.00p 3000
23/07/2012 83.00p 83.00p 81.00p 83.00p 6126
20/07/2012 83.00p 83.75p 83.00p 83.00p 2500
19/07/2012 83.00p 83.00p 80.00p 83.00p 15109
18/07/2012 83.00p 83.00p 81.00p 83.00p 0
17/07/2012 83.00p 83.00p 81.00p 83.00p 0
16/07/2012 83.00p 83.00p 81.00p 83.00p 0
13/07/2012 83.00p 83.00p 81.00p 83.00p 0
12/07/2012 83.00p 83.00p 81.00p 83.00p 3021
11/07/2012 83.00p 83.00p 80.50p 83.00p 5195
10/07/2012 86.00p 86.00p 84.50p 86.00p 3249
09/07/2012 86.00p 86.75p 86.00p 86.00p 114
06/07/2012 86.00p 86.00p 84.53p 86.00p 0
05/07/2012 86.00p 86.00p 84.53p 86.00p 1000
04/07/2012 86.00p 86.00p 84.75p 86.00p 0
03/07/2012 86.00p 86.00p 84.75p 86.00p 0
02/07/2012 85.75p 86.00p 84.75p 86.00p 0
29/06/2012 85.75p 85.75p 84.75p 85.75p 3087
28/06/2012 85.75p 85.75p 84.50p 85.75p 0
27/06/2012 85.75p 85.75p 84.50p 85.75p 0
26/06/2012 85.75p 85.75p 84.50p 85.75p 0
25/06/2012 85.75p 85.75p 84.50p 85.75p 1622
22/06/2012 85.75p 85.75p 84.75p 85.75p 0
21/06/2012 85.75p 85.75p 84.75p 85.75p 0
20/06/2012 85.75p 85.75p 84.75p 85.75p 13333
19/06/2012 85.75p 85.75p 84.50p 85.75p 0
18/06/2012 84.50p 85.75p 84.50p 85.75p 29268
15/06/2012 84.50p 84.75p 83.00p 84.50p 5304
14/06/2012 78.38p 84.75p 78.38p 84.50p 44583
13/06/2012 78.38p 78.38p 78.38p 78.38p 3021
12/06/2012 78.38p 78.41p 78.38p 78.38p 0
11/06/2012 78.38p 78.41p 78.38p 78.38p 0
08/06/2012 78.38p 78.41p 78.38p 78.38p 0
07/06/2012 78.38p 78.41p 78.38p 78.38p 0
06/06/2012 78.38p 78.41p 78.38p 78.38p 0
01/06/2012 78.38p 78.41p 78.38p 78.38p 0
31/05/2012 78.38p 78.41p 78.38p 78.38p 0
30/05/2012 78.38p 78.41p 78.38p 78.38p 0
29/05/2012 78.38p 78.41p 78.38p 78.38p 0
28/05/2012 78.38p 78.41p 78.38p 78.38p 0
25/05/2012 78.38p 78.41p 78.38p 78.38p 0
24/05/2012 78.38p 78.41p 78.38p 78.38p 0
23/05/2012 78.38p 78.41p 78.38p 78.38p 2587
22/05/2012 78.38p 78.38p 77.25p 78.38p 0
21/05/2012 78.38p 78.38p 77.25p 78.38p 0
18/05/2012 78.38p 78.38p 77.25p 78.38p 12000
17/05/2012 78.38p 78.38p 78.25p 78.38p 1000
16/05/2012 78.38p 78.41p 78.38p 78.38p 0
15/05/2012 78.38p 78.41p 78.38p 78.38p 0
14/05/2012 78.38p 78.41p 78.38p 78.38p 0
11/05/2012 78.38p 78.41p 78.38p 78.38p 0
10/05/2012 78.38p 78.41p 78.38p 78.38p 0
09/05/2012 78.38p 78.41p 78.38p 78.38p 127
08/05/2012 78.38p 78.38p 77.25p 78.38p 2000
04/05/2012 78.38p 78.38p 77.75p 78.38p 12014
03/05/2012 78.38p 78.38p 77.75p 78.38p 0
02/05/2012 78.38p 78.38p 77.75p 78.38p 8390
01/05/2012 78.38p 79.62p 76.00p 78.38p 0
30/04/2012 78.38p 79.62p 76.00p 78.38p 0
27/04/2012 79.00p 79.62p 76.00p 78.38p 0
26/04/2012 79.62p 79.62p 78.50p 79.62p 4095
25/04/2012 79.62p 79.75p 79.50p 79.62p 0
24/04/2012 79.75p 79.75p 79.50p 79.62p 1250
23/04/2012 79.87p 80.00p 78.00p 79.87p 22123
20/04/2012 80.25p 80.25p 79.00p 79.87p 5146
19/04/2012 80.75p 81.12p 77.88p 80.62p 0
18/04/2012 81.12p 81.12p 80.87p 80.87p 500
17/04/2012 81.12p 81.50p 79.00p 81.12p 0
16/04/2012 81.50p 81.50p 79.00p 81.12p 6000
13/04/2012 81.50p 81.50p 78.25p 81.50p 21536

*Close Price adjusted for both dividends and splits