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
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
05/01/2017 59.00p 59.00p 58.50p 58.50p 0
04/01/2017 59.00p 60.00p 59.00p 59.00p 1648
03/01/2017 59.00p 59.00p 58.60p 59.00p 3727
30/12/2016 59.00p 59.00p 59.00p 59.00p 0
29/12/2016 59.00p 60.00p 58.00p 59.00p 16930
28/12/2016 58.00p 59.00p 58.00p 59.00p 25000
23/12/2016 58.00p 58.00p 58.00p 58.00p 0
22/12/2016 58.00p 58.00p 58.00p 58.00p 0
21/12/2016 58.00p 58.00p 58.00p 58.00p 0
20/12/2016 58.00p 58.49p 58.00p 58.00p 1681
19/12/2016 58.00p 58.00p 57.29p 58.00p 4473
16/12/2016 58.00p 58.00p 57.29p 58.00p 1283
15/12/2016 58.00p 58.00p 58.00p 58.00p 0
14/12/2016 58.00p 58.00p 58.00p 58.00p 0
13/12/2016 58.00p 58.49p 58.00p 58.00p 2650
12/12/2016 58.00p 58.00p 57.54p 58.00p 20870
09/12/2016 58.00p 58.49p 58.00p 58.00p 850
08/12/2016 58.00p 58.00p 58.00p 58.00p 0
07/12/2016 58.00p 58.00p 58.00p 58.00p 0
06/12/2016 58.00p 58.50p 58.00p 58.00p 0
05/12/2016 58.50p 58.50p 57.00p 58.50p 3000
02/12/2016 58.50p 58.50p 58.50p 58.50p 0
01/12/2016 58.50p 59.23p 57.00p 58.50p 1364
30/11/2016 58.50p 58.50p 58.50p 58.50p 0
29/11/2016 58.50p 58.50p 57.54p 58.50p 15470
28/11/2016 58.50p 58.50p 57.29p 58.50p 8
25/11/2016 58.50p 58.50p 58.50p 58.50p 0
24/11/2016 58.50p 58.50p 58.50p 58.50p 0
23/11/2016 57.00p 58.50p 57.00p 58.50p 1000
22/11/2016 58.00p 58.00p 58.00p 58.00p 0
21/11/2016 58.00p 58.00p 58.00p 58.00p 0
18/11/2016 58.00p 58.00p 56.05p 58.00p 16709
17/11/2016 58.00p 58.00p 58.00p 58.00p 0
16/11/2016 58.00p 58.00p 58.00p 58.00p 0
15/11/2016 58.00p 59.00p 56.05p 58.00p 33000
14/11/2016 58.00p 58.00p 58.00p 58.00p 0
11/11/2016 58.00p 58.00p 56.05p 58.00p 4119
10/11/2016 58.00p 58.00p 56.05p 58.00p 3433
09/11/2016 58.00p 58.00p 58.00p 58.00p 0
08/11/2016 58.00p 58.00p 56.11p 58.00p 7455
07/11/2016 58.00p 58.00p 56.11p 58.00p 1000
04/11/2016 58.00p 58.00p 58.00p 58.00p 0
03/11/2016 58.00p 58.00p 58.00p 58.00p 0
02/11/2016 58.00p 58.00p 56.11p 58.00p 1000
01/11/2016 58.00p 58.00p 58.00p 58.00p 0
31/10/2016 58.00p 58.00p 58.00p 58.00p 0
28/10/2016 58.00p 58.00p 58.00p 58.00p 0
27/10/2016 58.00p 58.00p 58.00p 58.00p 0
26/10/2016 58.00p 58.00p 56.12p 58.00p 1025
25/10/2016 58.00p 58.00p 58.00p 58.00p 0
24/10/2016 58.00p 58.00p 58.00p 58.00p 0
21/10/2016 58.00p 58.00p 58.00p 58.00p 0
20/10/2016 58.00p 59.25p 56.25p 58.00p 25480
19/10/2016 58.00p 58.00p 58.00p 58.00p 0
18/10/2016 58.00p 58.00p 58.00p 58.00p 0
17/10/2016 58.00p 58.00p 56.10p 58.00p 9106
14/10/2016 58.00p 58.00p 56.10p 58.00p 6000
13/10/2016 58.00p 58.00p 56.05p 58.00p 21851
12/10/2016 58.00p 58.00p 58.00p 58.00p 0
11/10/2016 58.00p 58.00p 58.00p 58.00p 0
10/10/2016 58.00p 58.00p 58.00p 58.00p 0
07/10/2016 58.00p 58.00p 58.00p 58.00p 0
06/10/2016 58.00p 58.00p 56.06p 58.00p 2609
05/10/2016 58.00p 58.00p 58.00p 58.00p 0
04/10/2016 58.00p 58.00p 58.00p 58.00p 0
03/10/2016 58.00p 58.00p 58.00p 58.00p 0
30/09/2016 58.00p 59.28p 58.00p 58.00p 8434
29/09/2016 58.00p 58.00p 58.00p 58.00p 0
28/09/2016 58.00p 59.30p 58.00p 58.00p 392
27/09/2016 58.00p 59.35p 58.00p 58.00p 861
26/09/2016 58.00p 59.39p 58.00p 58.00p 42
23/09/2016 58.00p 58.00p 58.00p 58.00p 0
22/09/2016 58.00p 58.00p 58.00p 58.00p 0
21/09/2016 58.00p 58.00p 58.00p 58.00p 0
20/09/2016 58.00p 58.00p 58.00p 58.00p 0
19/09/2016 58.00p 58.00p 58.00p 58.00p 0
16/09/2016 58.00p 59.40p 58.00p 58.00p 712
15/09/2016 58.00p 59.49p 56.50p 58.00p 30645
14/09/2016 58.00p 58.00p 56.05p 58.00p 2059
13/09/2016 58.00p 58.00p 58.00p 58.00p 0
12/09/2016 58.00p 58.00p 58.00p 58.00p 0
09/09/2016 58.00p 58.00p 56.05p 58.00p 7455
08/09/2016 58.00p 58.00p 58.00p 58.00p 0
07/09/2016 58.00p 58.00p 56.05p 58.00p 43820
06/09/2016 58.00p 58.00p 58.00p 58.00p 0
05/09/2016 58.00p 58.00p 58.00p 58.00p 0
02/09/2016 58.00p 58.00p 58.00p 58.00p 0
01/09/2016 58.00p 58.00p 56.11p 58.00p 18050
31/08/2016 58.00p 58.00p 56.56p 58.00p 2438
30/08/2016 58.00p 58.00p 56.00p 58.00p 8925
26/08/2016 58.00p 58.00p 58.00p 58.00p 0
25/08/2016 58.00p 59.70p 58.00p 58.00p 33249
24/08/2016 59.00p 60.46p 59.00p 59.00p 4825
23/08/2016 59.00p 60.37p 57.95p 59.00p 5645
22/08/2016 59.00p 59.00p 59.00p 59.00p 0
19/08/2016 59.00p 59.00p 57.95p 59.00p 3433
18/08/2016 59.00p 59.00p 59.00p 59.00p 0
17/08/2016 59.00p 59.00p 59.00p 59.00p 0
16/08/2016 59.00p 59.00p 59.00p 59.00p 0
15/08/2016 59.00p 60.38p 59.00p 59.00p 5993
12/08/2016 59.00p 59.00p 58.05p 59.00p 2746
11/08/2016 59.00p 59.00p 59.00p 59.00p 0
10/08/2016 59.00p 59.00p 57.11p 59.00p 1000
09/08/2016 59.00p 59.00p 58.05p 59.00p 3692
08/08/2016 59.00p 59.00p 59.00p 59.00p 0
05/08/2016 59.00p 59.00p 59.00p 59.00p 0
04/08/2016 59.00p 59.00p 59.00p 59.00p 0
03/08/2016 59.00p 59.00p 59.00p 59.00p 0
02/08/2016 59.00p 59.00p 59.00p 59.00p 0
01/08/2016 59.00p 59.00p 59.00p 59.00p 0
29/07/2016 59.00p 60.39p 59.00p 59.00p 4000
28/07/2016 59.00p 59.00p 59.00p 59.00p 0
27/07/2016 59.00p 59.00p 59.00p 59.00p 0
26/07/2016 59.00p 59.00p 59.00p 59.00p 0
25/07/2016 59.00p 60.40p 59.00p 59.00p 2138
22/07/2016 59.00p 59.00p 59.00p 59.00p 0
21/07/2016 59.00p 59.00p 59.00p 59.00p 0
20/07/2016 59.00p 59.00p 58.05p 59.00p 2059
19/07/2016 59.00p 59.00p 58.07p 59.00p 3433
18/07/2016 59.00p 59.00p 59.00p 59.00p 0

*Close Price adjusted for both dividends and splits