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
22/02/2022 80.50p 80.50p 78.00p 80.50p 24813
21/02/2022 80.50p 80.50p 80.50p 80.50p 0
18/02/2022 80.50p 80.50p 80.50p 80.50p 0
17/02/2022 80.50p 81.80p 80.50p 80.50p 10000
16/02/2022 80.50p 80.50p 79.00p 80.50p 15532
15/02/2022 80.50p 80.50p 79.00p 80.50p 28430
14/02/2022 80.50p 80.50p 80.50p 80.50p 0
11/02/2022 80.50p 81.70p 79.00p 80.50p 23957
10/02/2022 80.50p 80.50p 80.50p 80.50p 0
09/02/2022 80.50p 80.50p 80.50p 80.50p 0
08/02/2022 80.50p 80.50p 80.50p 80.50p 0
07/02/2022 80.50p 81.70p 80.50p 80.50p 1055
04/02/2022 80.50p 80.50p 79.00p 80.50p 12876
03/02/2022 80.50p 81.70p 80.50p 80.50p 1860
02/02/2022 80.50p 80.50p 79.00p 80.50p 1944
01/02/2022 80.50p 80.50p 80.50p 80.50p 0
31/01/2022 80.50p 80.50p 79.00p 80.50p 3494
28/01/2022 80.50p 80.50p 79.00p 80.50p 6029
27/01/2022 80.50p 81.70p 78.50p 80.50p 12256
26/01/2022 80.50p 81.70p 80.50p 80.50p 2482
25/01/2022 81.00p 82.00p 79.00p 80.50p 10010
24/01/2022 81.00p 81.00p 79.00p 81.00p 20677
21/01/2022 81.00p 82.50p 81.00p 81.00p 130
20/01/2022 81.00p 81.00p 79.00p 81.00p 30678
19/01/2022 81.00p 81.00p 81.00p 81.00p 0
18/01/2022 81.00p 81.00p 79.50p 81.00p 10461
17/01/2022 81.00p 81.00p 81.00p 81.00p 0
14/01/2022 81.00p 81.00p 81.00p 81.00p 0
13/01/2022 81.00p 82.20p 81.00p 81.00p 12044
12/01/2022 81.00p 81.00p 81.00p 81.00p 0
10/01/2022 81.00p 81.00p 81.00p 81.00p 0
07/01/2022 81.00p 82.20p 81.00p 81.00p 55
06/01/2022 81.00p 82.20p 81.00p 81.00p 485
05/01/2022 81.00p 82.20p 79.50p 81.00p 191
04/01/2022 81.00p 81.00p 81.00p 81.00p 0
03/01/2022 81.00p 81.00p 81.00p 81.00p 0
31/12/2021 81.00p 81.00p 81.00p 81.00p 0
30/12/2021 81.00p 81.00p 79.00p 81.00p 19473
29/12/2021 81.00p 81.00p 81.00p 81.00p 0
28/12/2021 81.00p 81.00p 81.00p 81.00p 0
27/12/2021 81.00p 81.00p 81.00p 81.00p 0
24/12/2021 81.00p 81.00p 81.00p 81.00p 0
23/12/2021 81.00p 81.00p 81.00p 81.00p 0
22/12/2021 81.00p 81.00p 81.00p 81.00p 0
21/12/2021 81.00p 81.00p 81.00p 81.00p 0
20/12/2021 81.00p 81.00p 81.00p 81.00p 0
17/12/2021 81.00p 81.00p 79.50p 81.00p 4000
16/12/2021 81.00p 81.00p 81.00p 81.00p 0
15/12/2021 81.00p 81.00p 79.71p 81.00p 160395
14/12/2021 81.00p 81.00p 79.50p 81.00p 20097
13/12/2021 81.00p 81.00p 81.00p 81.00p 0
10/12/2021 81.00p 81.00p 81.00p 81.00p 0
09/12/2021 81.00p 81.00p 81.00p 81.00p 0
08/12/2021 81.00p 81.00p 81.00p 81.00p 0
07/12/2021 81.00p 81.00p 81.00p 81.00p 0
06/12/2021 81.00p 81.00p 81.00p 81.00p 0
03/12/2021 81.00p 81.00p 79.50p 81.00p 7843
02/12/2021 81.00p 81.00p 79.50p 81.00p 13305
01/12/2021 81.00p 81.00p 79.50p 81.00p 19674
30/11/2021 81.00p 82.50p 79.50p 81.00p 29
29/11/2021 81.00p 81.00p 81.00p 81.00p 0
26/11/2021 81.00p 81.00p 81.00p 81.00p 0
25/11/2021 81.00p 81.00p 79.50p 81.00p 10904
24/11/2021 82.50p 82.50p 82.50p 82.50p 0
23/11/2021 82.50p 83.05p 81.00p 82.50p 10542
22/11/2021 81.50p 84.00p 81.50p 82.50p 2
19/11/2021 81.50p 81.50p 80.00p 81.50p 4199
18/11/2021 78.00p 83.00p 78.00p 81.50p 1833
17/11/2021 78.00p 78.60p 78.00p 78.00p 51
16/11/2021 78.00p 78.60p 78.00p 78.00p 1151
15/11/2021 78.00p 78.60p 78.00p 78.00p 3569
12/11/2021 78.00p 78.00p 78.00p 78.00p 0
11/11/2021 78.00p 78.00p 78.00p 78.00p 0
10/11/2021 78.00p 78.00p 78.00p 78.00p 0
09/11/2021 78.00p 78.00p 76.50p 78.00p 6000
08/11/2021 78.00p 78.00p 76.50p 78.00p 1159
05/11/2021 78.00p 78.60p 78.00p 78.00p 1908
04/11/2021 78.00p 78.00p 78.00p 78.00p 0
03/11/2021 78.00p 78.00p 78.00p 78.00p 0
02/11/2021 78.00p 78.00p 78.00p 78.00p 0
01/11/2021 78.00p 78.00p 78.00p 78.00p 0
29/10/2021 78.00p 78.00p 78.00p 78.00p 0
28/10/2021 78.00p 78.00p 76.50p 78.00p 5977
27/10/2021 78.00p 78.00p 76.50p 78.00p 109
26/10/2021 78.00p 78.00p 76.50p 78.00p 8223
25/10/2021 78.00p 78.00p 76.50p 78.00p 6841
22/10/2021 78.00p 78.50p 78.00p 78.00p 25342
21/10/2021 78.00p 78.00p 76.50p 78.00p 2835
20/10/2021 78.00p 78.00p 78.00p 78.00p 0
19/10/2021 78.00p 78.60p 76.50p 78.00p 27301
18/10/2021 78.00p 78.00p 78.00p 78.00p 0
15/10/2021 78.00p 78.00p 76.50p 78.00p 0
14/10/2021 78.00p 78.00p 76.50p 76.50p 4583
13/10/2021 83.50p 85.00p 82.00p 83.50p 14345
12/10/2021 83.50p 83.50p 83.50p 83.50p 0
11/10/2021 83.50p 85.00p 83.50p 83.50p 542
08/10/2021 83.00p 85.00p 83.00p 85.00p 59460
07/10/2021 83.00p 83.00p 81.50p 83.00p 9655
06/10/2021 83.00p 83.00p 83.00p 83.00p 0
05/10/2021 83.00p 84.50p 81.50p 83.00p 5900
04/10/2021 83.00p 83.00p 83.00p 83.00p 0
01/10/2021 83.00p 83.00p 81.50p 83.00p 7573
30/09/2021 83.00p 84.50p 83.00p 83.00p 5000
29/09/2021 83.00p 83.00p 81.50p 83.00p 19387
28/09/2021 83.00p 83.00p 81.50p 83.00p 14148
27/09/2021 83.00p 83.00p 81.50p 83.00p 171272
24/09/2021 83.00p 83.00p 83.00p 83.00p 0
23/09/2021 83.00p 83.00p 83.00p 83.00p 0
22/09/2021 83.00p 83.00p 83.00p 83.00p 0
21/09/2021 83.00p 83.00p 81.50p 83.00p 6444
20/09/2021 83.00p 83.00p 81.50p 83.00p 15654
17/09/2021 83.00p 83.00p 81.50p 83.00p 17453
16/09/2021 83.00p 83.00p 83.00p 83.00p 0
15/09/2021 83.00p 83.00p 83.00p 83.00p 0
14/09/2021 83.00p 83.00p 83.00p 83.00p 0
13/09/2021 83.00p 83.00p 83.00p 83.00p 0
10/09/2021 83.00p 83.00p 83.00p 83.00p 0
09/09/2021 83.00p 83.00p 81.50p 83.00p 968
08/09/2021 83.00p 83.00p 83.00p 83.00p 0
07/09/2021 83.00p 83.00p 81.50p 83.00p 14440
06/09/2021 83.00p 84.00p 81.50p 83.00p 16292
03/09/2021 83.00p 83.50p 81.50p 83.00p 13108
02/09/2021 83.00p 83.00p 83.00p 83.00p 0
01/09/2021 83.00p 83.00p 83.00p 83.00p 0
31/08/2021 83.00p 83.00p 81.50p 83.00p 28368
27/08/2021 71.00p 76.00p 70.00p 76.00p 8903
26/08/2021 71.00p 71.00p 71.00p 71.00p 0
25/08/2021 71.00p 71.00p 71.00p 71.00p 0
24/08/2021 71.00p 71.70p 70.00p 71.00p 18119
23/08/2021 71.00p 71.70p 70.00p 71.00p 14797
20/08/2021 71.00p 71.00p 71.00p 71.00p 0
19/08/2021 71.00p 71.00p 70.00p 71.00p 7146
18/08/2021 71.00p 71.00p 71.00p 71.00p 0
17/08/2021 71.00p 71.00p 71.00p 71.00p 0
16/08/2021 71.00p 71.00p 70.00p 71.00p 8000
13/08/2021 71.00p 71.00p 70.00p 71.00p 5000
12/08/2021 71.00p 71.00p 71.00p 71.00p 0
11/08/2021 71.00p 71.00p 71.00p 71.00p 0
10/08/2021 71.00p 71.00p 71.00p 71.00p 0
09/08/2021 71.00p 71.00p 70.00p 71.00p 5000
06/08/2021 71.00p 71.50p 70.00p 71.00p 18910
05/08/2021 71.00p 71.00p 71.00p 71.00p 0
04/08/2021 71.00p 71.00p 70.00p 71.00p 23646
03/08/2021 71.00p 72.00p 70.00p 71.00p 19625
02/08/2021 71.00p 71.70p 70.00p 71.00p 5115
30/07/2021 71.00p 71.00p 71.00p 71.00p 0
29/07/2021 70.50p 71.00p 70.00p 71.00p 6073
28/07/2021 69.50p 70.50p 69.50p 70.50p 18266
27/07/2021 69.50p 70.21p 68.00p 69.50p 26237
26/07/2021 69.50p 70.21p 69.50p 69.50p 100
23/07/2021 69.50p 70.21p 69.50p 69.50p 589
22/07/2021 69.50p 69.50p 69.50p 69.50p 0
21/07/2021 69.50p 69.50p 68.00p 69.50p 12817
20/07/2021 69.50p 69.50p 69.50p 69.50p 0
19/07/2021 69.50p 69.50p 69.50p 69.50p 0
16/07/2021 69.50p 69.50p 68.00p 69.50p 3626
15/07/2021 69.50p 69.50p 68.00p 69.50p 3250
14/07/2021 69.50p 69.50p 68.00p 69.50p 3608
13/07/2021 70.00p 70.00p 68.00p 69.50p 9279
12/07/2021 70.00p 70.00p 70.00p 70.00p 0
09/07/2021 70.00p 70.00p 70.00p 70.00p 0
08/07/2021 70.00p 70.00p 68.50p 70.00p 8105
07/07/2021 70.00p 70.00p 70.00p 70.00p 0
06/07/2021 70.00p 70.00p 70.00p 70.00p 0
05/07/2021 70.00p 70.00p 70.00p 70.00p 0
02/07/2021 70.00p 70.00p 68.50p 70.00p 10000
01/07/2021 70.00p 70.00p 68.50p 70.00p 2000
30/06/2021 70.50p 70.50p 69.00p 70.00p 5000
29/06/2021 70.50p 70.50p 70.50p 70.50p 0
28/06/2021 70.50p 71.21p 69.50p 70.50p 1125
25/06/2021 70.50p 70.50p 69.00p 70.50p 28911
24/06/2021 70.50p 71.50p 69.50p 70.50p 223833
23/06/2021 72.00p 72.00p 71.00p 72.00p 5090
22/06/2021 72.00p 72.00p 71.00p 72.00p 17175
21/06/2021 72.00p 72.00p 71.00p 72.00p 786
18/06/2021 72.00p 72.00p 71.00p 72.00p 2069
17/06/2021 72.00p 72.00p 71.00p 72.00p 27734
16/06/2021 72.00p 72.70p 72.00p 72.00p 205
15/06/2021 70.00p 72.00p 70.00p 72.00p 0
14/06/2021 70.00p 70.00p 68.00p 70.00p 27958
11/06/2021 70.00p 70.00p 67.50p 70.00p 31225
10/06/2021 70.00p 70.00p 68.00p 70.00p 25128
09/06/2021 70.00p 70.00p 67.50p 70.00p 20000
08/06/2021 70.00p 70.00p 69.00p 70.00p 8719
07/06/2021 70.00p 70.89p 70.00p 70.00p 491
04/06/2021 70.00p 70.00p 70.00p 70.00p 12351
03/06/2021 70.00p 70.68p 69.00p 70.00p 12351
02/06/2021 70.00p 70.00p 69.00p 70.00p 8900
01/06/2021 70.00p 70.00p 69.00p 70.00p 6753
31/05/2021 70.00p 70.00p 69.00p 70.00p 10123
28/05/2021 70.00p 70.00p 69.00p 70.00p 10123
27/05/2021 70.00p 70.00p 70.00p 70.00p 0
26/05/2021 70.00p 70.00p 70.00p 70.00p 0
25/05/2021 70.00p 70.00p 70.00p 70.00p 0
24/05/2021 70.00p 70.00p 70.00p 70.00p 0
21/05/2021 70.00p 70.68p 70.00p 70.00p 14064
20/05/2021 70.00p 70.00p 69.00p 70.00p 322
19/05/2021 70.00p 70.00p 70.00p 70.00p 0
18/05/2021 70.00p 70.00p 70.00p 70.00p 0
17/05/2021 70.00p 70.68p 70.00p 70.00p 1407

*Close Price adjusted for both dividends and splits