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
20/05/2013 81.12p 82.14p 78.50p 81.12p 7060
17/05/2013 81.12p 81.12p 79.00p 81.12p 0
16/05/2013 81.12p 81.12p 79.00p 81.12p 0
15/05/2013 81.12p 81.12p 79.00p 81.12p 0
14/05/2013 81.12p 81.12p 79.00p 81.12p 0
13/05/2013 81.12p 81.12p 79.00p 81.12p 9342
10/05/2013 81.12p 82.14p 81.12p 81.12p 106
09/05/2013 81.12p 81.12p 80.00p 81.12p 2857
08/05/2013 81.12p 82.14p 81.12p 81.12p 36
07/05/2013 80.12p 81.12p 78.00p 81.12p 7050
03/05/2013 80.12p 80.12p 80.00p 80.12p 0
02/05/2013 80.12p 80.12p 80.00p 80.12p 0
01/05/2013 80.12p 80.12p 80.00p 80.12p 4822
30/04/2013 80.12p 81.50p 78.00p 80.12p 0
29/04/2013 80.12p 81.50p 78.00p 80.12p 0
26/04/2013 80.12p 80.24p 78.00p 80.12p 0
25/04/2013 80.12p 80.24p 78.00p 80.12p 6500
24/04/2013 80.50p 80.95p 77.50p 80.12p 19117
23/04/2013 80.50p 81.50p 78.00p 80.50p 0
22/04/2013 81.50p 81.50p 78.00p 80.50p 0
19/04/2013 81.50p 81.50p 78.00p 81.50p 6723
18/04/2013 81.50p 81.50p 80.00p 81.50p 2000
17/04/2013 81.50p 82.85p 81.50p 81.50p 0
16/04/2013 81.50p 82.85p 81.50p 81.50p 2390
15/04/2013 81.50p 82.84p 81.50p 81.50p 1189
12/04/2013 81.50p 81.50p 80.00p 81.50p 0
11/04/2013 81.50p 81.50p 80.00p 81.50p 1250
10/04/2013 81.50p 82.84p 81.50p 81.50p 1789
09/04/2013 81.50p 82.85p 81.50p 81.50p 3000
08/04/2013 81.50p 82.85p 81.50p 81.50p 0
05/04/2013 81.50p 82.85p 81.50p 81.50p 298
04/04/2013 81.00p 82.50p 81.00p 81.50p 8111
03/04/2013 81.00p 81.00p 80.00p 81.00p 0
02/04/2013 81.00p 81.00p 80.00p 81.00p 57306
28/03/2013 81.00p 81.50p 81.00p 81.00p 287746
27/03/2013 81.00p 81.90p 81.00p 81.00p 13366
26/03/2013 81.00p 81.00p 80.00p 81.00p 14794
25/03/2013 81.50p 81.50p 80.00p 81.00p 25514
22/03/2013 81.50p 81.50p 80.00p 81.50p 0
21/03/2013 81.50p 81.50p 80.00p 81.50p 3000
20/03/2013 81.50p 81.50p 80.00p 81.50p 0
19/03/2013 81.50p 81.50p 80.00p 81.50p 4194
18/03/2013 81.50p 82.85p 81.50p 81.50p 1787
15/03/2013 81.50p 82.84p 80.00p 81.50p 0
14/03/2013 81.50p 82.84p 80.00p 81.50p 11511
13/03/2013 81.50p 82.85p 81.50p 81.50p 14221
12/03/2013 81.50p 81.50p 78.00p 81.50p 0
11/03/2013 81.50p 81.50p 78.00p 81.50p 15248
08/03/2013 81.50p 82.85p 79.00p 81.50p 0
07/03/2013 81.50p 82.85p 79.00p 81.50p 0
06/03/2013 81.50p 82.85p 79.00p 81.50p 0
05/03/2013 81.50p 82.85p 79.00p 81.50p 0
04/03/2013 81.50p 82.85p 79.00p 81.50p 0
01/03/2013 81.50p 82.85p 79.00p 81.50p 3000
28/02/2013 81.50p 82.85p 81.50p 81.50p 0
27/02/2013 81.50p 82.85p 81.50p 81.50p 1000
26/02/2013 81.50p 82.85p 80.00p 81.50p 0
25/02/2013 81.50p 82.85p 80.00p 81.50p 6593
22/02/2013 81.50p 82.85p 81.50p 81.50p 175
21/02/2013 81.50p 82.85p 81.50p 81.50p 24
20/02/2013 81.50p 81.50p 78.00p 81.50p 0
19/02/2013 81.50p 81.50p 78.00p 81.50p 9351
18/02/2013 81.50p 82.85p 81.50p 81.50p 0
15/02/2013 81.50p 82.85p 81.50p 81.50p 213
14/02/2013 81.50p 82.85p 79.00p 81.50p 7334
13/02/2013 81.50p 81.50p 80.00p 81.50p 0
12/02/2013 81.50p 81.50p 80.00p 81.50p 6174
11/02/2013 81.50p 82.85p 81.50p 81.50p 10000
08/02/2013 81.50p 81.95p 81.00p 81.50p 22642
07/02/2013 80.50p 81.90p 80.50p 81.50p 7800
06/02/2013 80.50p 80.65p 80.50p 80.50p 0
05/02/2013 80.50p 80.65p 80.50p 80.50p 4922
04/02/2013 80.50p 80.50p 80.00p 80.50p 0
01/02/2013 80.50p 80.50p 80.00p 80.50p 3981
31/01/2013 80.50p 80.50p 78.00p 80.50p 0
30/01/2013 80.50p 80.50p 78.00p 80.50p 4000
29/01/2013 80.50p 80.65p 80.50p 80.50p 0
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

*Close Price adjusted for both dividends and splits