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
08/12/2022 74.50p 76.50p 74.50p 75.00p 32
07/12/2022 74.50p 76.00p 74.50p 74.50p 3919
06/12/2022 74.50p 74.50p 73.00p 74.50p 8020
05/12/2022 74.50p 76.00p 73.00p 74.50p 4002
02/12/2022 74.50p 74.50p 74.50p 74.50p 0
01/12/2022 74.50p 76.00p 73.00p 74.50p 11
30/11/2022 74.50p 74.50p 73.00p 74.50p 23847
29/11/2022 74.50p 74.50p 74.50p 74.50p 0
28/11/2022 74.50p 74.50p 74.50p 74.50p 0
25/11/2022 74.50p 74.50p 74.50p 74.50p 0
24/11/2022 74.50p 74.50p 74.50p 74.50p 0
23/11/2022 74.50p 74.50p 74.50p 74.50p 0
22/11/2022 74.50p 74.50p 74.50p 74.50p 0
21/11/2022 74.50p 74.50p 74.50p 74.50p 0
18/11/2022 74.50p 74.50p 74.50p 74.50p 0
17/11/2022 78.50p 78.50p 73.00p 76.00p 6310
16/11/2022 78.50p 78.50p 78.50p 78.50p 0
15/11/2022 78.50p 80.00p 77.00p 78.50p 2552
14/11/2022 78.50p 80.00p 78.50p 78.50p 1125
11/11/2022 78.50p 80.00p 78.50p 79.50p 2608
10/11/2022 78.50p 78.50p 78.50p 78.50p 0
09/11/2022 78.50p 80.00p 78.50p 78.50p 2750
08/11/2022 78.50p 78.50p 78.50p 78.50p 0
07/11/2022 78.50p 79.50p 78.50p 78.50p 23
04/11/2022 78.50p 78.50p 78.50p 78.50p 0
03/11/2022 78.50p 78.50p 78.50p 78.50p 0
02/11/2022 78.50p 80.00p 78.50p 78.50p 22
01/11/2022 78.50p 78.50p 78.50p 78.50p 0
31/10/2022 78.50p 78.50p 78.50p 78.50p 0
28/10/2022 78.50p 78.50p 78.50p 78.50p 0
27/10/2022 78.50p 78.50p 78.50p 78.50p 0
26/10/2022 78.50p 78.50p 78.50p 78.50p 0
25/10/2022 78.50p 78.50p 78.50p 78.50p 0
24/10/2022 78.50p 78.50p 77.00p 78.50p 1407
21/10/2022 78.50p 78.50p 78.50p 78.50p 0
20/10/2022 78.50p 78.50p 78.50p 78.50p 0
19/10/2022 78.50p 78.50p 78.50p 78.50p 0
18/10/2022 78.50p 78.50p 78.50p 78.50p 0
17/10/2022 78.50p 78.50p 78.50p 78.50p 0
14/10/2022 78.50p 78.50p 78.50p 78.50p 0
13/10/2022 78.50p 78.50p 78.50p 78.50p 0
12/10/2022 78.50p 78.50p 78.50p 78.50p 0
11/10/2022 78.50p 78.50p 78.50p 78.50p 0
10/10/2022 78.50p 78.50p 78.50p 78.50p 0
07/10/2022 78.50p 78.50p 78.50p 78.50p 0
06/10/2022 78.50p 80.00p 78.50p 78.50p 8160
05/10/2022 78.50p 80.00p 78.50p 78.50p 14395
04/10/2022 78.50p 78.50p 78.50p 78.50p 0
03/10/2022 78.50p 80.00p 78.50p 78.50p 503
30/09/2022 78.50p 78.50p 78.50p 78.50p 0
29/09/2022 78.50p 78.50p 78.50p 78.50p 0
28/09/2022 78.50p 78.50p 78.50p 78.50p 0
27/09/2022 78.50p 78.66p 78.50p 78.50p 277152
26/09/2022 78.50p 78.50p 78.50p 78.50p 0
23/09/2022 78.50p 78.50p 77.00p 78.50p 11
22/09/2022 78.50p 78.50p 78.50p 78.50p 0
21/09/2022 78.50p 80.00p 77.00p 78.50p 100
20/09/2022 78.00p 80.00p 78.00p 78.50p 7
16/09/2022 78.00p 78.00p 78.00p 78.00p 0
15/09/2022 78.00p 78.00p 78.00p 78.00p 0
14/09/2022 78.00p 78.00p 78.00p 78.00p 0
13/09/2022 78.00p 78.00p 78.00p 78.00p 0
12/09/2022 78.00p 78.00p 78.00p 78.00p 0
09/09/2022 78.00p 78.00p 78.00p 78.00p 0
08/09/2022 78.00p 78.00p 78.00p 78.00p 0
07/09/2022 78.00p 78.00p 78.00p 78.00p 0
06/09/2022 78.00p 78.00p 78.00p 78.00p 0
05/09/2022 78.00p 78.00p 78.00p 78.00p 0
02/09/2022 78.00p 79.50p 78.00p 78.00p 300
01/09/2022 78.00p 78.00p 76.50p 78.00p 409
31/08/2022 80.00p 80.00p 80.00p 80.00p 0
30/08/2022 80.00p 80.00p 80.00p 80.00p 0
26/08/2022 80.00p 81.50p 80.00p 80.00p 109
25/08/2022 80.00p 80.00p 80.00p 80.00p 0
24/08/2022 80.00p 80.00p 80.00p 80.00p 0
23/08/2022 80.00p 80.00p 80.00p 80.00p 0
22/08/2022 80.00p 80.00p 80.00p 80.00p 0
19/08/2022 80.00p 80.00p 80.00p 80.00p 0
18/08/2022 80.00p 80.00p 78.50p 80.00p 2000
17/08/2022 80.00p 80.00p 80.00p 80.00p 0
16/08/2022 80.00p 80.00p 80.00p 80.00p 0
15/08/2022 80.00p 80.00p 80.00p 80.00p 0
12/08/2022 80.00p 80.00p 80.00p 80.00p 0
11/08/2022 80.00p 80.00p 80.00p 80.00p 0
10/08/2022 80.00p 80.00p 80.00p 80.00p 0
09/08/2022 80.00p 80.00p 80.00p 80.00p 0
08/08/2022 80.00p 80.00p 80.00p 80.00p 0
05/08/2022 80.00p 80.00p 80.00p 80.00p 0
04/08/2022 80.00p 81.50p 80.00p 80.00p 1
03/08/2022 80.00p 80.00p 80.00p 80.00p 0
02/08/2022 80.00p 80.00p 80.00p 80.00p 0
01/08/2022 80.00p 80.00p 80.00p 80.00p 0
29/07/2022 80.00p 80.00p 78.50p 80.00p 14060
28/07/2022 80.00p 80.00p 80.00p 80.00p 0
27/07/2022 80.00p 80.00p 80.00p 80.00p 0
26/07/2022 80.00p 80.00p 80.00p 80.00p 0
25/07/2022 80.00p 80.00p 80.00p 80.00p 0
22/07/2022 80.00p 80.00p 80.00p 80.00p 0
21/07/2022 80.00p 80.00p 80.00p 80.00p 0
20/07/2022 80.00p 81.50p 78.50p 80.00p 50
19/07/2022 80.00p 80.00p 80.00p 80.00p 0
18/07/2022 80.00p 80.00p 78.00p 80.00p 7234
15/07/2022 80.00p 80.00p 80.00p 80.00p 0
14/07/2022 80.00p 81.50p 80.00p 80.00p 57
13/07/2022 80.00p 80.00p 80.00p 80.00p 0
12/07/2022 80.00p 81.50p 80.00p 80.00p 481
11/07/2022 80.00p 81.50p 80.00p 80.00p 4000
08/07/2022 80.00p 80.00p 80.00p 80.00p 0
07/07/2022 80.00p 80.00p 80.00p 80.00p 0
06/07/2022 80.00p 80.00p 80.00p 80.00p 0
05/07/2022 80.00p 80.00p 80.00p 80.00p 0
04/07/2022 80.00p 80.00p 80.00p 80.00p 0
01/07/2022 80.00p 80.00p 80.00p 80.00p 0
30/06/2022 80.00p 80.00p 80.00p 80.00p 0
29/06/2022 80.00p 80.00p 80.00p 80.00p 0
28/06/2022 80.00p 80.00p 79.52p 80.00p 273044
27/06/2022 80.00p 80.00p 80.00p 80.00p 0
24/06/2022 80.00p 80.00p 80.00p 80.00p 0
23/06/2022 80.00p 80.00p 78.00p 80.00p 24000
22/06/2022 80.00p 80.00p 78.50p 80.00p 175
21/06/2022 80.00p 80.00p 80.00p 80.00p 0
20/06/2022 80.00p 80.00p 80.00p 80.00p 0
17/06/2022 80.00p 80.00p 80.00p 80.00p 0
16/06/2022 80.00p 80.00p 80.00p 80.00p 0
15/06/2022 80.00p 80.00p 80.00p 80.00p 0
14/06/2022 80.00p 80.00p 80.00p 80.00p 0
13/06/2022 80.00p 80.00p 80.00p 80.00p 0
10/06/2022 80.00p 81.50p 78.00p 80.00p 13049
09/06/2022 80.00p 82.00p 80.00p 80.00p 0
08/06/2022 82.00p 82.00p 82.00p 82.00p 0
07/06/2022 82.00p 82.00p 80.00p 82.00p 26425
06/06/2022 82.00p 82.00p 80.00p 82.00p 12578
01/06/2022 82.00p 82.00p 82.00p 82.00p 0
31/05/2022 82.00p 82.00p 82.00p 82.00p 0
30/05/2022 82.00p 82.00p 82.00p 82.00p 0
27/05/2022 82.00p 82.00p 82.00p 82.00p 0
26/05/2022 82.00p 82.00p 82.00p 82.00p 0
25/05/2022 82.00p 82.00p 82.00p 82.00p 0
24/05/2022 82.00p 82.00p 82.00p 82.00p 0
23/05/2022 82.00p 82.00p 82.00p 82.00p 0
20/05/2022 82.00p 82.00p 82.00p 82.00p 0
19/05/2022 82.00p 82.00p 82.00p 82.00p 0
18/05/2022 82.00p 82.00p 80.00p 82.00p 8181
17/05/2022 82.00p 82.00p 82.00p 82.00p 0
16/05/2022 82.00p 82.00p 82.00p 82.00p 0
13/05/2022 82.00p 82.00p 82.00p 82.00p 0
12/05/2022 82.00p 82.00p 82.00p 82.00p 0
11/05/2022 82.00p 82.00p 82.00p 82.00p 0
10/05/2022 82.00p 82.00p 82.00p 82.00p 0
09/05/2022 82.00p 82.00p 82.00p 82.00p 0
06/05/2022 82.00p 82.00p 82.00p 82.00p 0
05/05/2022 82.00p 82.00p 82.00p 82.00p 0
04/05/2022 82.00p 82.00p 82.00p 82.00p 0
03/05/2022 82.00p 82.00p 82.00p 82.00p 0
29/04/2022 82.00p 82.00p 82.00p 82.00p 0
28/04/2022 82.00p 82.00p 82.00p 82.00p 0
27/04/2022 82.00p 82.00p 82.00p 82.00p 0
26/04/2022 82.00p 82.00p 82.00p 82.00p 0
25/04/2022 82.00p 82.00p 82.00p 82.00p 0
22/04/2022 82.00p 82.00p 82.00p 82.00p 0
21/04/2022 82.00p 82.00p 80.50p 82.00p 3544
20/04/2022 82.00p 82.00p 82.00p 82.00p 0
19/04/2022 82.00p 83.50p 80.50p 82.00p 15174
14/04/2022 82.00p 83.50p 82.00p 82.00p 11904
13/04/2022 82.00p 82.00p 82.00p 82.00p 0
12/04/2022 82.00p 82.00p 82.00p 82.00p 0
11/04/2022 82.00p 82.00p 82.00p 82.00p 0
08/04/2022 82.00p 82.00p 82.00p 82.00p 0
07/04/2022 82.00p 82.00p 82.00p 82.00p 0
06/04/2022 82.00p 82.00p 82.00p 82.00p 0
05/04/2022 82.00p 82.00p 82.00p 82.00p 0
04/04/2022 82.00p 82.00p 82.00p 82.00p 0
01/04/2022 82.00p 82.00p 82.00p 82.00p 0
31/03/2022 82.00p 82.00p 82.00p 82.00p 0
30/03/2022 82.00p 82.00p 80.50p 82.00p 115
29/03/2022 82.00p 83.30p 81.00p 82.00p 289134
28/03/2022 82.00p 82.00p 82.00p 82.00p 0
25/03/2022 82.00p 82.00p 82.00p 82.00p 0
24/03/2022 82.00p 82.00p 80.50p 82.00p 475
23/03/2022 82.00p 82.00p 80.50p 82.00p 3333
22/03/2022 82.00p 82.00p 82.00p 82.00p 0
21/03/2022 80.50p 83.50p 80.50p 82.00p 2007
18/03/2022 80.50p 80.50p 80.50p 80.50p 0
17/03/2022 80.50p 80.50p 80.50p 80.50p 0
16/03/2022 80.50p 80.50p 80.50p 80.50p 0
15/03/2022 80.50p 80.50p 80.50p 80.50p 0
14/03/2022 80.50p 80.50p 80.50p 80.50p 0
11/03/2022 80.50p 80.50p 80.50p 80.50p 0
10/03/2022 80.50p 80.50p 80.50p 80.50p 0
09/03/2022 80.50p 80.50p 80.50p 80.50p 0
08/03/2022 80.50p 80.50p 80.50p 80.50p 0
07/03/2022 80.50p 80.50p 80.50p 80.50p 0
04/03/2022 80.50p 80.50p 80.50p 80.50p 0
03/03/2022 80.50p 80.50p 80.50p 80.50p 0
02/03/2022 80.50p 80.50p 80.50p 80.50p 0
01/03/2022 80.50p 80.50p 80.50p 80.50p 0
28/02/2022 80.50p 80.50p 79.00p 80.50p 4032
25/02/2022 80.50p 80.50p 80.50p 80.50p 0
24/02/2022 80.50p 80.50p 79.00p 80.50p 88
23/02/2022 80.50p 80.50p 80.50p 80.50p 0

*Close Price adjusted for both dividends and splits