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
15/07/2016 58.00p 59.50p 58.00p 59.00p 15519
14/07/2016 58.00p 58.07p 58.00p 58.00p 309
13/07/2016 58.00p 59.50p 58.00p 58.00p 1964
12/07/2016 58.00p 58.00p 58.00p 58.00p 0
11/07/2016 58.00p 58.00p 58.00p 58.00p 0
08/07/2016 58.00p 58.05p 58.00p 58.00p 18460
07/07/2016 58.00p 58.07p 58.00p 58.00p 3727
06/07/2016 58.00p 58.05p 58.00p 58.00p 14768
05/07/2016 58.00p 58.00p 58.00p 58.00p 0
04/07/2016 58.00p 58.07p 58.00p 58.00p 3433
01/07/2016 57.50p 58.79p 57.50p 58.00p 12085
30/06/2016 57.50p 57.50p 57.50p 57.50p 0
29/06/2016 57.50p 57.50p 57.50p 57.50p 0
28/06/2016 57.00p 58.79p 57.00p 57.50p 2732
27/06/2016 57.00p 57.00p 57.00p 57.00p 0
24/06/2016 57.00p 59.00p 57.00p 57.00p 0
23/06/2016 59.00p 60.90p 59.00p 59.00p 2118
22/06/2016 59.00p 59.00p 59.00p 59.00p 0
21/06/2016 59.00p 59.00p 59.00p 59.00p 0
20/06/2016 59.00p 59.00p 59.00p 59.00p 0
17/06/2016 59.00p 59.00p 58.06p 59.00p 10800
16/06/2016 59.00p 59.00p 59.00p 59.00p 0
15/06/2016 59.00p 59.00p 58.21p 59.00p 24381
14/06/2016 59.00p 59.00p 59.00p 59.00p 0
13/06/2016 59.00p 59.00p 58.05p 59.00p 72597
10/06/2016 59.00p 59.00p 59.00p 59.00p 0
09/06/2016 59.00p 59.00p 59.00p 59.00p 0
08/06/2016 59.00p 59.00p 59.00p 59.00p 0
07/06/2016 59.00p 59.00p 59.00p 59.00p 0
06/06/2016 59.00p 60.95p 57.00p 59.00p 8711
03/06/2016 59.00p 59.00p 59.00p 59.00p 0
02/06/2016 59.00p 59.00p 59.00p 59.00p 0
01/06/2016 58.00p 59.00p 59.00p 59.00p 0
31/05/2016 59.00p 59.00p 58.10p 59.00p 3000
27/05/2016 59.00p 59.00p 59.00p 59.00p 0
26/05/2016 59.00p 59.00p 59.00p 59.00p 0
25/05/2016 59.00p 60.95p 59.00p 59.00p 1000
24/05/2016 59.00p 59.00p 59.00p 59.00p 0
23/05/2016 59.00p 60.95p 59.00p 59.00p 2119
20/05/2016 59.00p 59.00p 59.00p 59.00p 0
19/05/2016 59.00p 59.00p 58.05p 59.00p 5772
18/05/2016 59.00p 59.00p 59.00p 59.00p 0
17/05/2016 59.00p 59.00p 59.00p 59.00p 0
16/05/2016 58.00p 59.00p 58.00p 59.00p 0
13/05/2016 58.00p 58.00p 58.00p 58.00p 0
12/05/2016 58.00p 58.05p 58.00p 58.00p 27465
11/05/2016 58.00p 58.00p 58.00p 58.00p 0
10/05/2016 58.00p 59.95p 58.00p 58.00p 334
09/05/2016 58.00p 59.95p 58.00p 58.00p 2268
06/05/2016 59.00p 59.02p 58.00p 58.00p 276
05/05/2016 59.00p 59.00p 59.00p 59.00p 0
04/05/2016 59.00p 59.00p 59.00p 59.00p 0
03/05/2016 59.00p 59.00p 57.90p 59.00p 2000
29/04/2016 59.00p 59.00p 59.00p 59.00p 0
28/04/2016 59.00p 59.00p 59.00p 59.00p 0
27/04/2016 59.00p 59.00p 57.63p 59.00p 62946
26/04/2016 59.00p 59.00p 59.00p 59.00p 0
25/04/2016 59.00p 59.51p 59.00p 59.00p 9626
22/04/2016 59.00p 59.00p 59.00p 59.00p 0
21/04/2016 59.00p 59.51p 59.00p 59.00p 23039
20/04/2016 58.00p 59.51p 58.00p 59.00p 13862
19/04/2016 59.00p 59.00p 59.00p 59.00p 0
18/04/2016 59.00p 59.49p 59.00p 59.00p 4744
15/04/2016 59.00p 59.00p 59.00p 59.00p 0
14/04/2016 59.00p 59.00p 59.00p 59.00p 0
13/04/2016 59.00p 59.00p 59.00p 59.00p 0
12/04/2016 59.00p 59.00p 59.00p 59.00p 0
11/04/2016 59.00p 59.50p 59.00p 59.00p 8967
08/04/2016 59.00p 59.00p 59.00p 59.00p 0
07/04/2016 59.00p 59.51p 59.00p 59.00p 10000
06/04/2016 59.00p 59.00p 59.00p 59.00p 0
05/04/2016 59.00p 59.76p 59.00p 59.00p 6866
04/04/2016 59.00p 59.00p 59.00p 59.00p 0
01/04/2016 59.00p 60.97p 59.00p 59.00p 8000
31/03/2016 59.00p 60.89p 59.00p 59.00p 19321
30/03/2016 59.00p 60.71p 57.21p 59.00p 14119
29/03/2016 59.00p 60.71p 57.21p 59.00p 4497
24/03/2016 56.00p 59.76p 56.00p 59.00p 76088
23/03/2016 56.00p 57.21p 56.00p 56.00p 11736
22/03/2016 56.00p 56.00p 56.00p 56.00p 0
21/03/2016 56.00p 56.00p 56.00p 56.00p 0
18/03/2016 56.00p 56.00p 54.80p 56.00p 3433
17/03/2016 56.00p 56.00p 56.00p 56.00p 0
16/03/2016 56.00p 56.00p 56.00p 56.00p 0
15/03/2016 56.00p 56.00p 54.80p 56.00p 3433
14/03/2016 56.00p 56.00p 54.81p 56.00p 12500
11/03/2016 56.00p 57.20p 56.00p 56.00p 1000
10/03/2016 56.00p 57.24p 54.80p 56.00p 44170
09/03/2016 56.00p 56.00p 56.00p 56.00p 0
08/03/2016 56.00p 56.00p 56.00p 56.00p 0
07/03/2016 56.00p 56.00p 56.00p 56.00p 0
04/03/2016 56.00p 56.00p 56.00p 56.00p 0
03/03/2016 56.00p 56.00p 56.00p 56.00p 0
02/03/2016 56.00p 56.00p 54.75p 56.00p 10864
01/03/2016 56.00p 56.00p 56.00p 56.00p 0
29/02/2016 56.00p 56.00p 56.00p 56.00p 0
26/02/2016 56.00p 56.00p 56.00p 56.00p 0
25/02/2016 56.00p 56.00p 54.75p 56.00p 5059
24/02/2016 56.00p 56.00p 56.00p 56.00p 0
23/02/2016 56.00p 57.28p 56.00p 56.00p 8668
22/02/2016 56.00p 57.30p 56.00p 56.00p 10
19/02/2016 56.00p 56.00p 56.00p 56.00p 0
18/02/2016 56.00p 56.00p 56.00p 56.00p 0
17/02/2016 56.00p 56.00p 54.00p 56.00p 5000
16/02/2016 56.00p 56.00p 56.00p 56.00p 0
15/02/2016 56.00p 56.00p 54.75p 56.00p 537
12/02/2016 56.00p 56.00p 56.00p 56.00p 0
11/02/2016 56.00p 56.00p 56.00p 56.00p 0
10/02/2016 56.00p 57.30p 56.00p 56.00p 850
09/02/2016 56.00p 56.00p 54.75p 56.00p 4383
08/02/2016 56.00p 56.00p 56.00p 56.00p 0
05/02/2016 56.00p 57.35p 56.00p 56.00p 8657
04/02/2016 56.00p 56.00p 56.00p 56.00p 0
03/02/2016 56.00p 57.35p 56.00p 56.00p 1283
02/02/2016 56.00p 56.00p 56.00p 56.00p 0
01/02/2016 56.00p 56.00p 56.00p 56.00p 0
29/01/2016 56.00p 56.00p 56.00p 56.00p 0
28/01/2016 56.00p 56.00p 56.00p 56.00p 0
27/01/2016 56.00p 56.00p 56.00p 56.00p 0
26/01/2016 56.00p 57.50p 56.00p 56.00p 10800
25/01/2016 56.00p 56.00p 56.00p 56.00p 0
22/01/2016 56.00p 56.00p 56.00p 56.00p 0
21/01/2016 56.00p 56.00p 54.13p 56.00p 1244
20/01/2016 56.00p 57.56p 56.00p 56.00p 8
19/01/2016 56.00p 56.00p 56.00p 56.00p 0
18/01/2016 56.00p 56.00p 56.00p 56.00p 0
15/01/2016 56.00p 56.00p 54.13p 56.00p 6866
14/01/2016 56.00p 56.00p 54.12p 56.00p 23827
13/01/2016 56.00p 56.00p 56.00p 56.00p 0
12/01/2016 56.00p 56.00p 56.00p 56.00p 0
11/01/2016 56.00p 56.00p 54.99p 56.00p 13992
08/01/2016 56.00p 56.00p 54.99p 56.00p 5000
07/01/2016 56.00p 56.00p 54.99p 56.00p 7322
06/01/2016 56.00p 56.00p 56.00p 56.00p 0
05/01/2016 56.00p 57.74p 56.00p 56.00p 17224
04/01/2016 56.00p 56.00p 56.00p 56.00p 0
31/12/2015 56.00p 56.00p 56.00p 56.00p 0
30/12/2015 56.00p 57.74p 56.00p 56.00p 3000
29/12/2015 56.00p 56.00p 56.00p 56.00p 0
24/12/2015 56.00p 56.00p 56.00p 56.00p 0
23/12/2015 56.00p 57.74p 54.99p 56.00p 3560
22/12/2015 56.00p 57.80p 54.99p 56.00p 53000
21/12/2015 56.00p 57.80p 56.00p 56.00p 8139
18/12/2015 55.00p 56.00p 55.00p 56.00p 0
17/12/2015 56.00p 56.00p 54.99p 56.00p 4000
16/12/2015 56.00p 56.00p 54.99p 56.00p 3500
15/12/2015 56.00p 56.00p 54.99p 56.00p 2000
14/12/2015 56.00p 56.00p 56.00p 56.00p 0
11/12/2015 56.00p 56.00p 56.00p 56.00p 0
10/12/2015 56.00p 57.85p 54.99p 56.00p 6956
09/12/2015 56.00p 56.00p 56.00p 56.00p 0
08/12/2015 56.00p 56.00p 56.00p 56.00p 0
07/12/2015 56.00p 56.00p 56.00p 56.00p 0
04/12/2015 56.00p 57.89p 56.00p 56.00p 2000
03/12/2015 56.00p 57.89p 56.00p 56.00p 100
02/12/2015 56.00p 56.00p 56.00p 56.00p 0
01/12/2015 56.00p 56.00p 56.00p 56.00p 0
30/11/2015 56.00p 56.00p 54.99p 56.00p 13348
27/11/2015 56.00p 56.00p 56.00p 56.00p 0
26/11/2015 56.00p 56.00p 56.00p 56.00p 0
25/11/2015 56.00p 56.00p 56.00p 56.00p 0
24/11/2015 56.00p 56.00p 54.99p 56.00p 10000
23/11/2015 56.00p 56.00p 56.00p 56.00p 0
20/11/2015 56.00p 56.00p 54.70p 56.00p 686
19/11/2015 56.00p 56.00p 56.00p 56.00p 0
18/11/2015 56.00p 56.00p 56.00p 56.00p 0
17/11/2015 56.00p 57.94p 54.00p 56.00p 15568
16/11/2015 56.00p 56.00p 54.70p 56.00p 2470
13/11/2015 56.00p 56.00p 56.00p 56.00p 0
12/11/2015 56.00p 56.00p 56.00p 56.00p 0
11/11/2015 56.00p 57.96p 56.00p 56.00p 10000
10/11/2015 56.00p 56.00p 54.31p 56.00p 5000
09/11/2015 56.00p 56.00p 56.00p 56.00p 0
06/11/2015 56.00p 56.00p 56.00p 56.00p 0
05/11/2015 56.00p 56.00p 56.00p 56.00p 0
04/11/2015 56.00p 56.00p 54.70p 56.00p 6866
03/11/2015 56.00p 56.00p 56.00p 56.00p 0
02/11/2015 55.00p 56.96p 53.00p 56.00p 21462
30/10/2015 55.00p 55.00p 55.00p 55.00p 0
29/10/2015 55.00p 55.00p 55.00p 55.00p 0
28/10/2015 55.00p 55.00p 55.00p 55.00p 0
27/10/2015 55.00p 55.00p 55.00p 55.00p 0
26/10/2015 55.00p 55.00p 53.40p 55.00p 25750
23/10/2015 55.00p 56.49p 55.00p 55.00p 890
22/10/2015 55.00p 55.00p 55.00p 55.00p 0
21/10/2015 55.00p 55.00p 55.00p 55.00p 0
20/10/2015 55.00p 55.00p 53.40p 55.00p 16791
19/10/2015 55.00p 55.00p 55.00p 55.00p 0
16/10/2015 55.00p 55.00p 54.10p 55.00p 13733
15/10/2015 55.00p 55.00p 55.00p 55.00p 0
14/10/2015 55.00p 55.00p 55.00p 55.00p 0
13/10/2015 55.00p 55.00p 55.00p 55.00p 0
12/10/2015 55.00p 55.00p 55.00p 55.00p 0
09/10/2015 55.00p 55.00p 55.00p 55.00p 0
08/10/2015 55.00p 55.00p 55.00p 55.00p 0
07/10/2015 55.00p 55.00p 55.00p 55.00p 0
06/10/2015 55.00p 58.00p 55.00p 55.00p 15000
05/10/2015 55.00p 55.00p 55.00p 55.00p 0
02/10/2015 55.00p 55.00p 55.00p 55.00p 0
01/10/2015 55.00p 55.00p 55.00p 55.00p 0

*Close Price adjusted for both dividends and splits