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
13/02/2018 54.50p 54.50p 54.50p 54.50p 0
12/02/2018 55.00p 55.00p 54.00p 54.50p 68
09/02/2018 55.00p 55.00p 54.00p 55.00p 3000
08/02/2018 55.00p 55.00p 55.00p 55.00p 0
07/02/2018 55.00p 55.00p 55.00p 55.00p 14609
06/02/2018 55.00p 55.00p 55.00p 55.00p 0
05/02/2018 55.00p 55.00p 54.00p 55.00p 4543
02/02/2018 55.00p 55.00p 55.00p 55.00p 0
01/02/2018 55.00p 55.00p 54.00p 55.00p 7036
31/01/2018 55.00p 55.00p 54.00p 55.00p 3060
30/01/2018 55.00p 55.00p 55.00p 55.00p 0
29/01/2018 55.00p 55.00p 54.00p 55.00p 10848
26/01/2018 55.00p 55.00p 54.00p 55.00p 686
25/01/2018 55.00p 55.00p 55.00p 55.00p 0
24/01/2018 55.00p 55.00p 55.00p 55.00p 22794
23/01/2018 55.00p 55.00p 54.00p 55.00p 2529
22/01/2018 55.00p 55.00p 54.00p 55.00p 9851
19/01/2018 55.00p 55.00p 55.00p 55.00p 0
18/01/2018 55.00p 55.00p 54.00p 55.00p 4346
17/01/2018 55.00p 55.00p 54.00p 55.00p 2249
16/01/2018 55.00p 55.00p 54.00p 55.00p 3433
15/01/2018 55.00p 55.00p 55.00p 55.00p 0
12/01/2018 55.00p 55.00p 54.00p 55.00p 3919
11/01/2018 55.00p 56.00p 54.10p 55.00p 9750
10/01/2018 55.00p 55.00p 55.00p 55.00p 0
09/01/2018 55.00p 55.00p 55.00p 55.00p 0
08/01/2018 55.00p 55.00p 55.00p 55.00p 0
05/01/2018 55.00p 55.00p 54.10p 55.00p 6000
04/01/2018 55.00p 55.00p 54.10p 55.00p 7092
03/01/2018 55.00p 55.00p 54.10p 55.00p 3035
02/01/2018 55.00p 55.00p 55.00p 55.00p 0
29/12/2017 55.00p 55.00p 55.00p 55.00p 0
28/12/2017 55.00p 55.00p 55.00p 55.00p 0
27/12/2017 55.00p 55.00p 55.00p 55.00p 25000
22/12/2017 55.00p 55.00p 55.00p 55.00p 0
21/12/2017 55.00p 55.00p 55.00p 55.00p 0
20/12/2017 55.00p 55.00p 55.00p 55.00p 0
19/12/2017 55.00p 55.00p 55.00p 55.00p 148760
18/12/2017 55.00p 55.00p 55.00p 55.00p 0
15/12/2017 55.00p 55.00p 55.00p 55.00p 0
14/12/2017 55.00p 55.00p 54.00p 55.00p 3000
13/12/2017 55.00p 55.00p 55.00p 55.00p 0
12/12/2017 55.00p 55.00p 55.00p 55.00p 0
11/12/2017 55.00p 55.00p 55.00p 55.00p 0
08/12/2017 55.00p 55.00p 55.00p 55.00p 0
07/12/2017 55.00p 55.00p 55.00p 55.00p 0
06/12/2017 55.00p 55.00p 55.00p 55.00p 0
05/12/2017 55.00p 55.00p 54.00p 55.00p 13732
04/12/2017 55.00p 55.00p 55.00p 55.00p 0
01/12/2017 55.00p 55.00p 54.00p 55.00p 2059
30/11/2017 55.00p 55.00p 53.00p 55.00p 14609
29/11/2017 55.00p 55.00p 55.00p 55.00p 0
28/11/2017 55.00p 55.00p 55.00p 55.00p 0
27/11/2017 55.00p 55.00p 54.00p 55.00p 13692
24/11/2017 55.00p 55.00p 55.00p 55.00p 0
23/11/2017 55.00p 55.00p 55.00p 55.00p 0
22/11/2017 55.00p 55.00p 55.00p 55.00p 0
21/11/2017 55.00p 55.00p 55.00p 55.00p 0
20/11/2017 55.00p 55.00p 54.00p 55.00p 4068
17/11/2017 55.00p 55.00p 53.00p 55.00p 26627
16/11/2017 55.00p 55.00p 54.00p 55.00p 22705
15/11/2017 55.00p 55.00p 55.00p 55.00p 0
14/11/2017 55.00p 55.00p 55.00p 55.00p 0
13/11/2017 55.00p 55.00p 55.00p 55.00p 0
10/11/2017 55.00p 55.00p 55.00p 55.00p 0
09/11/2017 55.00p 55.00p 55.00p 55.00p 0
08/11/2017 55.00p 55.00p 55.00p 55.00p 0
07/11/2017 55.00p 55.00p 55.00p 55.00p 0
06/11/2017 55.00p 55.00p 55.00p 55.00p 0
03/11/2017 55.00p 55.00p 55.00p 55.00p 0
02/11/2017 55.00p 55.00p 55.00p 55.00p 0
01/11/2017 55.00p 55.00p 55.00p 55.00p 0
31/10/2017 55.00p 55.00p 54.00p 55.00p 18271
30/10/2017 55.00p 55.00p 55.00p 55.00p 0
27/10/2017 55.00p 55.00p 54.00p 55.00p 7553
26/10/2017 55.00p 55.00p 54.00p 55.00p 7646
25/10/2017 55.00p 55.00p 55.00p 55.00p 0
24/10/2017 55.00p 55.00p 55.00p 55.00p 0
23/10/2017 55.00p 55.00p 54.00p 55.00p 13136
20/10/2017 55.00p 55.00p 54.63p 55.00p 146098
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

*Close Price adjusted for both dividends and splits