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
24/11/2009 74.50p 74.50p 71.00p 74.50p 0
23/11/2009 74.50p 74.50p 71.00p 74.50p 0
20/11/2009 74.50p 75.00p 71.00p 74.50p 4000
19/11/2009 72.50p 72.50p 71.00p 72.50p 0
18/11/2009 72.50p 72.50p 71.00p 72.50p 0
17/11/2009 72.50p 72.50p 71.00p 72.50p 0
16/11/2009 72.50p 72.50p 71.00p 72.50p 0
13/11/2009 72.50p 72.50p 71.00p 72.50p 0
12/11/2009 72.50p 72.50p 71.00p 72.50p 0
11/11/2009 72.50p 72.50p 71.00p 72.50p 0
10/11/2009 72.50p 72.50p 71.00p 72.50p 2263
09/11/2009 72.50p 72.50p 71.00p 72.50p 0
06/11/2009 72.50p 72.50p 71.00p 72.50p 0
05/11/2009 72.50p 72.50p 71.00p 72.50p 21994
04/11/2009 72.50p 72.50p 71.00p 72.50p 10000
03/11/2009 72.50p 72.50p 71.00p 72.50p 0
02/11/2009 72.50p 72.50p 71.00p 72.50p 0
30/10/2009 72.50p 72.50p 71.00p 72.50p 0
29/10/2009 72.50p 72.50p 71.00p 72.50p 0
28/10/2009 72.50p 72.50p 71.00p 72.50p 0
27/10/2009 72.50p 72.50p 71.00p 72.50p 2000
26/10/2009 72.50p 72.50p 71.00p 72.50p 3551
23/10/2009 72.50p 72.50p 71.00p 72.50p 20000
22/10/2009 72.50p 72.50p 71.00p 72.50p 0
21/10/2009 72.50p 72.50p 71.00p 72.50p 0
20/10/2009 72.50p 72.50p 71.00p 72.50p 0
19/10/2009 72.50p 72.50p 71.00p 72.50p 0
16/10/2009 72.50p 72.50p 71.00p 72.50p 2097
15/10/2009 72.50p 72.50p 71.00p 72.50p 0
14/10/2009 72.50p 72.50p 71.00p 72.50p 20000
13/10/2009 72.50p 72.50p 71.00p 72.50p 1233
12/10/2009 72.50p 72.50p 71.00p 72.50p 0
09/10/2009 72.50p 72.50p 71.00p 72.50p 0
08/10/2009 72.50p 72.50p 71.00p 72.50p 0
07/10/2009 72.50p 72.50p 71.00p 72.50p 0
06/10/2009 72.50p 72.50p 71.00p 72.50p 0
05/10/2009 72.50p 72.50p 71.00p 72.50p 0
02/10/2009 72.50p 72.50p 71.00p 72.50p 0
01/10/2009 71.00p 72.50p 71.00p 72.50p 20000
30/09/2009 72.50p 72.50p 71.00p 72.50p 0
29/09/2009 72.50p 72.50p 71.00p 72.50p 10289
28/09/2009 72.50p 72.50p 71.00p 72.50p 0
25/09/2009 72.50p 72.50p 71.00p 72.50p 0
24/09/2009 72.50p 72.50p 71.00p 72.50p 0
23/09/2009 72.50p 72.50p 71.00p 72.50p 2000
22/09/2009 72.50p 72.50p 71.00p 72.50p 0
21/09/2009 72.50p 72.50p 71.00p 72.50p 0

*Close Price adjusted for both dividends and splits