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
30/09/2015 55.00p 55.00p 55.00p 55.00p 0
29/09/2015 55.00p 56.50p 55.00p 55.00p 10000
28/09/2015 55.00p 56.99p 53.31p 55.00p 641
25/09/2015 55.00p 55.00p 53.21p 55.00p 676
24/09/2015 55.00p 55.00p 55.00p 55.00p 0
23/09/2015 55.00p 55.00p 55.00p 55.00p 0
22/09/2015 55.00p 55.00p 53.20p 55.00p 3433
21/09/2015 55.00p 55.00p 55.00p 55.00p 0
18/09/2015 55.00p 55.00p 55.00p 55.00p 0
17/09/2015 55.00p 55.00p 54.25p 55.00p 6179
16/09/2015 55.00p 55.00p 55.00p 55.00p 0
15/09/2015 55.00p 55.00p 55.00p 55.00p 0
14/09/2015 55.00p 57.00p 55.00p 55.00p 600
11/09/2015 55.00p 55.00p 55.00p 55.00p 0
10/09/2015 55.00p 55.00p 55.00p 55.00p 0
09/09/2015 55.00p 55.00p 55.00p 55.00p 0
08/09/2015 55.00p 55.00p 54.00p 55.00p 1668
07/09/2015 55.00p 55.00p 53.11p 55.00p 2
04/09/2015 55.00p 55.00p 55.00p 55.00p 0
03/09/2015 55.00p 55.00p 55.00p 55.00p 0
02/09/2015 55.00p 55.00p 55.00p 55.00p 0
01/09/2015 55.00p 57.00p 55.00p 55.00p 3394
28/08/2015 55.00p 55.00p 55.00p 55.00p 0
27/08/2015 57.00p 57.00p 55.00p 55.00p 0
26/08/2015 57.00p 57.00p 57.00p 57.00p 0
25/08/2015 57.00p 57.00p 57.00p 57.00p 0
24/08/2015 57.00p 57.00p 57.00p 57.00p 0
21/08/2015 57.00p 57.00p 56.25p 57.00p 6674
20/08/2015 57.00p 57.00p 57.00p 57.00p 0
19/08/2015 57.00p 58.75p 57.00p 57.00p 19180
18/08/2015 57.00p 58.97p 57.00p 57.00p 5000
17/08/2015 57.00p 58.97p 57.00p 57.00p 10000
14/08/2015 57.00p 58.97p 57.00p 57.00p 13290
13/08/2015 57.00p 59.00p 57.00p 57.00p 43000
12/08/2015 57.00p 57.00p 57.00p 57.00p 0
11/08/2015 57.00p 57.00p 57.00p 57.00p 0
10/08/2015 57.00p 57.00p 57.00p 57.00p 0
07/08/2015 57.00p 58.00p 57.00p 57.00p 20000
06/08/2015 56.00p 58.00p 54.11p 57.00p 25449
05/08/2015 56.00p 57.92p 56.00p 56.00p 1708
04/08/2015 56.00p 58.00p 54.00p 56.00p 24575
03/08/2015 56.00p 56.00p 56.00p 56.00p 0
31/07/2015 56.00p 56.00p 56.00p 56.00p 0
30/07/2015 56.00p 56.50p 55.50p 56.00p 0
29/07/2015 56.00p 56.00p 56.00p 56.00p 0
28/07/2015 56.00p 57.49p 56.00p 56.00p 20
27/07/2015 56.00p 56.00p 54.16p 56.00p 150
24/07/2015 56.00p 56.00p 56.00p 56.00p 0
23/07/2015 56.00p 57.92p 54.00p 56.00p 39410
22/07/2015 56.00p 56.00p 56.00p 56.00p 0
21/07/2015 56.00p 58.00p 56.00p 56.00p 17146
20/07/2015 56.00p 56.00p 54.32p 56.00p 13738
17/07/2015 56.00p 56.00p 56.00p 56.00p 0
16/07/2015 56.00p 56.00p 56.00p 56.00p 0
15/07/2015 56.00p 56.00p 54.32p 56.00p 4529
14/07/2015 56.00p 56.00p 56.00p 56.00p 0
13/07/2015 56.00p 56.00p 55.62p 56.00p 35661
10/07/2015 56.00p 56.00p 55.62p 56.00p 3433
09/07/2015 56.00p 58.00p 54.00p 56.00p 94
08/07/2015 56.00p 56.00p 56.00p 56.00p 0
07/07/2015 56.00p 56.00p 56.00p 56.00p 0
06/07/2015 56.00p 56.00p 56.00p 56.00p 0
03/07/2015 56.00p 58.00p 56.00p 56.00p 100
02/07/2015 56.00p 56.00p 56.00p 56.00p 0
01/07/2015 56.00p 56.00p 56.00p 56.00p 0
30/06/2015 56.00p 56.00p 56.00p 56.00p 0
29/06/2015 56.00p 56.00p 56.00p 56.00p 0
26/06/2015 56.00p 56.00p 56.00p 56.00p 0
25/06/2015 56.00p 56.00p 55.62p 56.00p 9179
24/06/2015 56.00p 56.00p 56.00p 56.00p 0
23/06/2015 55.50p 56.90p 55.50p 56.00p 550
22/06/2015 55.50p 55.62p 55.50p 55.50p 2059
19/06/2015 55.50p 55.50p 55.50p 55.50p 0
18/06/2015 55.50p 55.50p 55.50p 55.50p 0
17/06/2015 55.50p 55.50p 55.50p 55.50p 0
16/06/2015 55.50p 56.90p 55.50p 55.50p 9131
15/06/2015 55.50p 55.50p 55.50p 55.50p 0
12/06/2015 55.50p 55.50p 55.50p 55.50p 0
11/06/2015 55.50p 55.50p 55.50p 55.50p 0
10/06/2015 55.50p 56.90p 55.50p 55.50p 66349
09/06/2015 56.00p 56.00p 54.00p 55.50p 2959
08/06/2015 56.00p 57.90p 56.00p 56.00p 45
05/06/2015 56.00p 56.00p 56.00p 56.00p 0
04/06/2015 56.00p 56.00p 56.00p 56.00p 0
03/06/2015 56.00p 56.00p 56.00p 56.00p 0
02/06/2015 55.50p 57.00p 55.50p 56.00p 6000
01/06/2015 55.50p 55.50p 55.50p 55.50p 0
29/05/2015 55.50p 57.00p 55.50p 55.50p 4346
28/05/2015 55.50p 55.50p 55.50p 55.50p 0
27/05/2015 55.50p 55.62p 55.50p 55.50p 13452
26/05/2015 55.50p 55.62p 55.50p 55.50p 10000
22/05/2015 55.50p 55.50p 55.50p 55.50p 0
21/05/2015 55.50p 55.50p 55.50p 55.50p 0
20/05/2015 55.50p 55.50p 53.10p 55.50p 1700
19/05/2015 55.50p 55.50p 55.50p 55.50p 0
18/05/2015 55.50p 56.90p 55.50p 55.50p 8103
15/05/2015 53.50p 53.50p 53.50p 53.50p 0
14/05/2015 53.50p 53.50p 51.98p 53.50p 20591
13/05/2015 53.50p 53.50p 53.50p 53.50p 0
12/05/2015 53.50p 53.50p 53.50p 53.50p 0
11/05/2015 53.50p 54.00p 53.50p 53.50p 2059
08/05/2015 53.25p 54.74p 53.25p 53.50p 5399
07/05/2015 54.75p 55.75p 53.00p 53.25p 0
06/05/2015 55.50p 56.24p 55.25p 55.75p 10000
05/05/2015 55.50p 55.50p 55.50p 55.50p 0
01/05/2015 55.50p 55.50p 55.50p 55.50p 0
30/04/2015 55.50p 55.50p 55.50p 55.50p 0
29/04/2015 55.50p 55.50p 55.50p 55.50p 0
28/04/2015 55.50p 56.89p 54.07p 55.50p 10834
27/04/2015 56.00p 56.00p 53.00p 55.50p 20509
24/04/2015 56.00p 57.85p 56.00p 56.00p 5900
23/04/2015 56.00p 56.00p 56.00p 56.00p 0
22/04/2015 56.00p 56.00p 56.00p 56.00p 0
21/04/2015 56.00p 56.00p 56.00p 56.00p 0
20/04/2015 56.00p 56.00p 56.00p 56.00p 0
17/04/2015 56.00p 56.00p 54.08p 56.00p 6746
16/04/2015 56.00p 57.89p 56.00p 56.00p 543
15/04/2015 56.00p 57.00p 55.50p 56.00p 0
14/04/2015 56.00p 56.00p 56.00p 56.00p 0
13/04/2015 56.00p 56.00p 56.00p 56.00p 0
10/04/2015 56.00p 56.00p 54.08p 56.00p 3000
09/04/2015 56.00p 56.00p 56.00p 56.00p 0
08/04/2015 56.00p 58.00p 54.08p 56.00p 33077
07/04/2015 56.00p 56.00p 56.00p 56.00p 0
02/04/2015 56.00p 56.00p 54.00p 56.00p 3750
01/04/2015 56.00p 56.00p 56.00p 56.00p 0
31/03/2015 56.00p 56.00p 54.08p 56.00p 3433
30/03/2015 56.00p 57.89p 56.00p 56.00p 86
27/03/2015 56.00p 57.89p 56.00p 56.00p 1000
26/03/2015 56.00p 56.00p 55.50p 56.00p 0
25/03/2015 56.00p 56.00p 56.00p 56.00p 0
24/03/2015 56.00p 56.00p 56.00p 56.00p 0
23/03/2015 56.00p 56.00p 56.00p 56.00p 0
20/03/2015 56.00p 56.00p 56.00p 56.00p 0
19/03/2015 56.00p 56.00p 54.08p 56.00p 2059
18/03/2015 56.00p 56.00p 56.00p 56.00p 0
17/03/2015 56.00p 56.00p 54.08p 56.00p 17612
16/03/2015 56.00p 57.89p 56.00p 56.00p 43
13/03/2015 56.00p 56.00p 56.00p 56.00p 0
12/03/2015 56.00p 56.00p 56.00p 56.00p 0
11/03/2015 56.00p 56.00p 56.00p 56.00p 0
10/03/2015 56.00p 58.00p 54.08p 56.00p 17994
09/03/2015 56.00p 56.00p 56.00p 56.00p 0
06/03/2015 56.00p 56.00p 56.00p 56.00p 0
05/03/2015 56.00p 58.00p 54.08p 56.00p 16826
04/03/2015 56.00p 56.00p 54.00p 56.00p 23433
03/03/2015 56.00p 56.00p 56.00p 56.00p 0
02/03/2015 56.00p 56.00p 56.00p 56.00p 0
27/02/2015 56.00p 58.00p 56.00p 56.00p 4000
26/02/2015 56.00p 56.00p 56.00p 56.00p 0
25/02/2015 56.00p 58.00p 56.00p 56.00p 3000
24/02/2015 56.00p 56.00p 56.00p 56.00p 0
23/02/2015 56.00p 58.00p 54.08p 56.00p 12926
20/02/2015 56.00p 56.00p 54.08p 56.00p 5325
19/02/2015 56.00p 56.00p 54.08p 56.00p 1029
18/02/2015 56.00p 56.00p 54.08p 56.00p 12059
17/02/2015 56.00p 56.00p 56.00p 56.00p 0
16/02/2015 56.00p 57.89p 54.20p 56.00p 3043
13/02/2015 56.00p 57.00p 54.08p 56.00p 35000
12/02/2015 56.00p 56.00p 54.08p 56.00p 1789
11/02/2015 56.00p 56.00p 54.08p 56.00p 10000
10/02/2015 56.00p 58.00p 56.00p 56.00p 4002
09/02/2015 56.00p 56.00p 56.00p 56.00p 0
06/02/2015 56.00p 56.00p 56.00p 56.00p 0
05/02/2015 56.00p 58.00p 54.00p 56.00p 11617
04/02/2015 56.00p 56.00p 56.00p 56.00p 0
03/02/2015 56.00p 56.00p 56.00p 56.00p 0
02/02/2015 56.00p 56.00p 56.00p 56.00p 0
30/01/2015 56.00p 56.00p 54.08p 56.00p 5000
29/01/2015 56.00p 56.00p 54.00p 56.00p 4473
28/01/2015 56.00p 56.00p 56.00p 56.00p 0
27/01/2015 56.00p 56.00p 56.00p 56.00p 0
26/01/2015 56.00p 56.00p 56.00p 56.00p 0
23/01/2015 56.00p 56.00p 56.00p 56.00p 0
22/01/2015 56.00p 56.00p 56.00p 56.00p 0
21/01/2015 56.00p 56.00p 54.08p 56.00p 25965
20/01/2015 56.00p 58.00p 56.00p 56.00p 1500
19/01/2015 56.00p 58.00p 54.53p 56.00p 3855
16/01/2015 56.00p 58.00p 56.00p 56.00p 43
15/01/2015 56.00p 56.00p 56.00p 56.00p 0
14/01/2015 56.00p 56.00p 56.00p 56.00p 0
13/01/2015 56.00p 56.00p 54.50p 56.00p 3000
12/01/2015 56.00p 56.00p 56.00p 56.00p 0
09/01/2015 56.00p 56.00p 56.00p 56.00p 0
08/01/2015 56.00p 56.00p 56.00p 56.00p 0
07/01/2015 56.00p 56.00p 56.00p 56.00p 0
06/01/2015 56.00p 56.00p 56.00p 56.00p 0
05/01/2015 56.00p 56.00p 56.00p 56.00p 0
02/01/2015 56.00p 57.49p 56.00p 56.00p 4134
31/12/2014 56.00p 56.00p 56.00p 56.00p 0
30/12/2014 56.00p 57.56p 54.00p 56.00p 6405
29/12/2014 56.00p 56.00p 56.00p 56.00p 0
24/12/2014 56.00p 56.00p 56.00p 56.00p 0
23/12/2014 56.00p 56.00p 56.00p 56.00p 0
22/12/2014 55.50p 56.50p 55.50p 56.00p 175
19/12/2014 56.00p 56.00p 55.50p 55.50p 0
18/12/2014 56.00p 56.00p 54.00p 56.00p 20599
17/12/2014 56.00p 56.00p 56.00p 56.00p 0
16/12/2014 56.00p 56.98p 56.00p 56.00p 43
15/12/2014 56.00p 56.00p 56.00p 56.00p 0

*Close Price adjusted for both dividends and splits