British Smaller Companies VCT 2 (BSC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. British Smaller Companies VCT 2

Date Open High Low Close* Volume
19/10/2017 55.00p 55.00p 54.00p 55.00p 25008
18/10/2017 55.00p 55.00p 55.00p 55.00p 0
17/10/2017 55.00p 55.00p 55.00p 55.00p 0
16/10/2017 55.00p 55.00p 54.00p 55.00p 14609
13/10/2017 55.00p 55.00p 55.00p 55.00p 0
12/10/2017 55.00p 55.00p 55.00p 55.00p 0
11/10/2017 55.00p 55.00p 55.00p 55.00p 8765
10/10/2017 55.00p 55.00p 55.00p 55.00p 0
09/10/2017 55.00p 55.00p 55.00p 55.00p 0
06/10/2017 55.00p 55.00p 55.00p 55.00p 888
05/10/2017 55.00p 55.00p 55.00p 55.00p 0
04/10/2017 55.00p 55.00p 55.00p 55.00p 0
03/10/2017 55.00p 55.00p 55.00p 55.00p 30000
02/10/2017 55.00p 55.00p 55.00p 55.00p 749
29/09/2017 55.00p 55.00p 55.00p 55.00p 0
28/09/2017 55.00p 55.00p 55.00p 55.00p 0
27/09/2017 55.00p 55.00p 55.00p 55.00p 1176
26/09/2017 55.00p 55.00p 55.00p 55.00p 1579
25/09/2017 55.00p 55.00p 55.00p 55.00p 0
22/09/2017 55.00p 55.00p 55.00p 55.00p 0
21/09/2017 55.00p 55.00p 55.00p 55.00p 14633
20/09/2017 55.00p 55.00p 55.00p 55.00p 0
19/09/2017 55.00p 55.00p 55.00p 55.00p 29280
18/09/2017 55.00p 55.00p 55.00p 55.00p 14184
15/09/2017 55.00p 55.00p 55.00p 55.00p 0
14/09/2017 55.00p 55.00p 55.00p 55.00p 0
13/09/2017 55.00p 55.00p 55.00p 55.00p 0
12/09/2017 55.00p 56.00p 55.00p 55.00p 41909
11/09/2017 55.00p 55.00p 55.00p 55.00p 0
08/09/2017 55.00p 55.00p 55.00p 55.00p 0
07/09/2017 55.00p 55.00p 55.00p 55.00p 0
06/09/2017 55.00p 55.00p 55.00p 55.00p 0
05/09/2017 55.00p 55.00p 55.00p 55.00p 0
04/09/2017 55.00p 55.00p 55.00p 55.00p 0
01/09/2017 55.00p 55.00p 55.00p 55.00p 0
31/08/2017 55.00p 56.50p 55.00p 55.00p 0
30/08/2017 56.50p 56.50p 56.50p 56.50p 8816
29/08/2017 56.50p 56.50p 56.50p 56.50p 0
25/08/2017 56.50p 56.50p 56.50p 56.50p 11374
24/08/2017 56.50p 56.50p 56.50p 56.50p 0
23/08/2017 56.50p 56.50p 56.50p 56.50p 0
22/08/2017 56.50p 56.50p 56.50p 56.50p 3433
21/08/2017 56.50p 56.50p 56.50p 56.50p 0
18/08/2017 56.50p 56.50p 56.50p 56.50p 29261
17/08/2017 56.50p 56.50p 56.50p 56.50p 0
16/08/2017 56.50p 56.50p 56.50p 56.50p 3433
15/08/2017 56.50p 56.50p 56.50p 56.50p 0
14/08/2017 56.50p 56.50p 56.50p 56.50p 4950
11/08/2017 56.50p 56.50p 56.50p 56.50p 12059
10/08/2017 56.50p 56.50p 56.50p 56.50p 17737
09/08/2017 56.50p 56.50p 56.50p 56.50p 0
08/08/2017 56.50p 56.50p 56.50p 56.50p 7322
07/08/2017 56.50p 56.50p 56.50p 56.50p 30567
04/08/2017 56.50p 56.50p 56.50p 56.50p 0
03/08/2017 56.50p 56.50p 56.50p 56.50p 0
02/08/2017 56.50p 56.50p 56.50p 56.50p 30181
01/08/2017 56.50p 56.50p 56.50p 56.50p 14184
31/07/2017 56.50p 56.50p 56.50p 56.50p 0
28/07/2017 56.50p 56.50p 56.50p 56.50p 0
27/07/2017 56.50p 56.50p 56.50p 56.50p 0
26/07/2017 56.50p 56.50p 56.50p 56.50p 0
25/07/2017 56.50p 56.50p 56.50p 56.50p 0
24/07/2017 56.50p 56.50p 56.50p 56.50p 0
21/07/2017 56.50p 56.50p 56.50p 56.50p 6611
20/07/2017 56.50p 56.50p 56.50p 56.50p 11000
19/07/2017 56.50p 56.50p 56.50p 56.50p 0
18/07/2017 56.50p 56.50p 56.50p 56.50p 0
17/07/2017 56.50p 56.50p 56.50p 56.50p 17411
14/07/2017 56.50p 56.50p 56.50p 56.50p 0
13/07/2017 56.50p 56.50p 56.50p 56.50p 8242
12/07/2017 56.50p 56.50p 56.50p 56.50p 5318
11/07/2017 56.50p 56.50p 56.50p 56.50p 0
10/07/2017 56.50p 56.50p 56.50p 56.50p 0
07/07/2017 56.50p 56.50p 56.50p 56.50p 15000
06/07/2017 56.50p 56.50p 56.50p 56.50p 7304
05/07/2017 56.50p 56.50p 56.50p 56.50p 0
04/07/2017 56.50p 56.50p 56.50p 56.50p 0
03/07/2017 56.50p 56.50p 56.50p 56.50p 0
30/06/2017 56.50p 56.50p 56.50p 56.50p 0
29/06/2017 56.50p 56.50p 56.50p 56.50p 0
28/06/2017 56.50p 56.50p 56.50p 56.50p 0
27/06/2017 56.50p 56.50p 56.50p 56.50p 0
26/06/2017 56.50p 56.50p 56.50p 56.50p 25800
23/06/2017 56.50p 56.50p 56.50p 56.50p 0
22/06/2017 56.50p 56.50p 56.50p 56.50p 0
21/06/2017 56.50p 56.50p 56.50p 56.50p 0
20/06/2017 56.50p 56.50p 56.50p 56.50p 0
19/06/2017 56.50p 56.50p 56.50p 56.50p 0
16/06/2017 56.50p 57.43p 55.50p 56.50p 9394
15/06/2017 56.50p 56.50p 56.50p 56.50p 0
14/06/2017 56.50p 56.50p 56.50p 56.50p 0
13/06/2017 56.50p 56.50p 56.50p 56.50p 0
12/06/2017 56.50p 56.50p 55.50p 56.50p 32156
09/06/2017 56.50p 56.50p 56.50p 56.50p 0
08/06/2017 56.50p 56.50p 55.96p 56.50p 70921
07/06/2017 56.50p 56.50p 55.50p 56.50p 56912
06/06/2017 56.50p 56.50p 56.50p 56.50p 0
05/06/2017 56.50p 56.50p 55.50p 56.50p 17795
02/06/2017 56.50p 56.50p 55.50p 56.50p 2170
01/06/2017 56.50p 56.50p 55.50p 56.50p 55708
31/05/2017 56.50p 56.50p 55.50p 56.50p 5149
30/05/2017 56.50p 57.43p 55.50p 56.50p 4242
26/05/2017 56.50p 56.50p 55.50p 56.50p 5000
25/05/2017 56.50p 56.50p 55.50p 56.50p 14609
24/05/2017 56.50p 56.50p 56.50p 56.50p 0
23/05/2017 56.50p 56.50p 56.50p 56.50p 0
22/05/2017 56.50p 56.50p 56.50p 56.50p 0
19/05/2017 56.50p 56.50p 56.50p 56.50p 0
18/05/2017 56.50p 56.50p 56.50p 56.50p 0
17/05/2017 56.50p 56.50p 55.50p 56.50p 2746
16/05/2017 56.50p 57.43p 55.50p 56.50p 1750
15/05/2017 56.50p 57.43p 56.50p 56.50p 9416
12/05/2017 56.50p 56.50p 56.50p 56.50p 0
11/05/2017 56.50p 56.50p 56.50p 56.50p 0
10/05/2017 56.00p 56.50p 56.00p 56.50p 0
09/05/2017 56.00p 56.00p 55.00p 56.00p 13640
08/05/2017 56.00p 56.00p 56.00p 56.00p 0
05/05/2017 56.00p 56.00p 55.00p 56.00p 3582
04/05/2017 56.00p 56.00p 56.00p 56.00p 0
03/05/2017 56.00p 56.00p 56.00p 56.00p 0
02/05/2017 56.00p 56.00p 56.00p 56.00p 0
28/04/2017 56.00p 56.00p 56.00p 56.00p 0
27/04/2017 56.00p 56.93p 56.00p 56.00p 8782
26/04/2017 56.00p 56.00p 55.00p 56.00p 11000
25/04/2017 56.00p 56.93p 56.00p 56.00p 3600
24/04/2017 56.00p 56.00p 56.00p 56.00p 0
21/04/2017 56.00p 56.00p 55.00p 56.00p 10257
20/04/2017 56.00p 56.00p 55.00p 56.00p 7304
19/04/2017 56.00p 56.00p 55.00p 56.00p 3000
18/04/2017 56.00p 56.00p 55.00p 56.00p 7304
13/04/2017 55.75p 56.00p 55.30p 56.00p 96471
12/04/2017 55.75p 55.75p 55.75p 55.75p 0
11/04/2017 55.75p 55.75p 54.75p 55.75p 36524
10/04/2017 55.75p 55.75p 54.75p 55.75p 21488
07/04/2017 55.75p 55.75p 54.75p 55.75p 9709
06/04/2017 55.75p 55.75p 55.75p 55.75p 0
05/04/2017 55.75p 55.75p 54.75p 55.75p 14539
04/04/2017 58.75p 58.75p 55.75p 55.75p 0
03/04/2017 58.75p 58.75p 58.75p 58.75p 0
31/03/2017 58.75p 58.75p 57.75p 58.75p 8882
30/03/2017 58.75p 58.75p 57.75p 58.75p 35104
29/03/2017 60.25p 61.00p 60.25p 60.25p 14188
28/03/2017 60.25p 60.25p 59.25p 60.25p 32283
27/03/2017 59.50p 60.25p 59.50p 60.25p 0
24/03/2017 59.50p 59.50p 58.50p 59.50p 7322
23/03/2017 59.50p 59.50p 59.50p 59.50p 0
22/03/2017 59.50p 59.50p 59.50p 59.50p 0
21/03/2017 58.00p 59.50p 57.00p 59.50p 14804
20/03/2017 58.00p 58.00p 58.00p 58.00p 0
17/03/2017 58.00p 59.00p 57.12p 58.00p 18096
16/03/2017 58.00p 58.00p 57.12p 58.00p 321
15/03/2017 59.00p 59.00p 58.00p 58.00p 10322
14/03/2017 59.00p 59.00p 59.00p 59.00p 0
13/03/2017 59.00p 59.00p 58.25p 59.00p 12438
10/03/2017 59.00p 60.00p 58.13p 59.00p 14149
09/03/2017 59.00p 59.00p 59.00p 59.00p 0
08/03/2017 59.00p 59.00p 59.00p 59.00p 0
07/03/2017 59.00p 59.00p 58.50p 59.00p 3594
06/03/2017 58.50p 59.50p 58.50p 59.00p 7500
03/03/2017 58.50p 58.50p 58.50p 58.50p 0
02/03/2017 58.50p 58.50p 57.63p 58.50p 3692
01/03/2017 58.00p 59.00p 57.63p 58.50p 13412
28/02/2017 58.00p 58.00p 58.00p 58.00p 0
27/02/2017 58.00p 59.00p 57.13p 58.00p 22474
24/02/2017 59.00p 59.00p 58.00p 58.00p 8217
23/02/2017 59.00p 59.00p 59.00p 59.00p 0
22/02/2017 59.00p 59.00p 58.13p 59.00p 1000
21/02/2017 59.00p 59.00p 59.00p 59.00p 0
20/02/2017 59.00p 59.00p 59.00p 59.00p 0
17/02/2017 59.00p 59.00p 59.00p 59.00p 0
16/02/2017 59.00p 59.00p 58.50p 59.00p 5791
15/02/2017 58.50p 59.50p 58.50p 59.00p 3000
14/02/2017 58.50p 58.50p 58.50p 58.50p 0
13/02/2017 58.50p 58.50p 58.50p 58.50p 0
10/02/2017 58.50p 58.50p 58.50p 58.50p 0
09/02/2017 58.50p 58.50p 58.50p 58.50p 0
08/02/2017 58.50p 59.50p 58.50p 58.50p 855
07/02/2017 57.75p 58.50p 56.75p 58.50p 12643
06/02/2017 57.75p 58.25p 56.75p 57.75p 19226
03/02/2017 57.75p 58.25p 57.75p 57.75p 4500
02/02/2017 57.75p 57.75p 56.75p 57.75p 9952
01/02/2017 57.75p 57.75p 56.75p 57.75p 22022
31/01/2017 57.75p 57.75p 57.75p 57.75p 0
30/01/2017 57.75p 57.75p 57.75p 57.75p 0
27/01/2017 57.75p 57.75p 57.75p 57.75p 0
26/01/2017 57.75p 57.75p 57.75p 57.75p 0
25/01/2017 57.75p 57.75p 57.75p 57.75p 0
24/01/2017 57.75p 57.75p 57.75p 57.75p 0
23/01/2017 57.75p 57.75p 57.25p 57.75p 3000
20/01/2017 57.75p 57.75p 57.75p 57.75p 0
19/01/2017 57.75p 57.75p 57.24p 57.75p 14901
18/01/2017 57.75p 57.75p 57.75p 57.75p 0
17/01/2017 58.50p 58.50p 57.75p 57.75p 7116
16/01/2017 58.50p 58.50p 58.50p 58.50p 0
13/01/2017 58.50p 58.50p 58.50p 58.50p 0
12/01/2017 58.50p 58.50p 58.50p 58.50p 0
11/01/2017 58.50p 58.50p 58.50p 58.50p 0
10/01/2017 58.50p 58.99p 58.50p 58.50p 700
09/01/2017 58.50p 58.50p 58.00p 58.50p 7092
06/01/2017 58.50p 58.50p 58.50p 58.50p 0

*Close Price adjusted for both dividends and splits