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
12/12/2014 56.00p 56.00p 54.50p 56.00p 0
11/12/2014 56.00p 56.00p 55.17p 56.00p 1457
10/12/2014 56.00p 56.00p 56.00p 56.00p 0
09/12/2014 56.00p 56.00p 56.00p 56.00p 0
08/12/2014 56.00p 56.00p 55.75p 56.00p 69104
05/12/2014 56.00p 56.00p 56.00p 56.00p 0
04/12/2014 56.00p 56.00p 56.00p 56.00p 0
03/12/2014 56.00p 56.98p 56.00p 56.00p 1800
02/12/2014 56.00p 56.00p 56.00p 56.00p 0
01/12/2014 56.00p 56.00p 55.17p 56.00p 6647
28/11/2014 56.00p 56.00p 55.17p 56.00p 23433
27/11/2014 56.00p 56.00p 56.00p 56.00p 0
26/11/2014 56.00p 56.00p 56.00p 56.00p 0
25/11/2014 56.00p 56.00p 55.50p 56.00p 1032
24/11/2014 55.50p 56.00p 55.50p 56.00p 360
21/11/2014 55.50p 55.89p 55.50p 55.50p 1789
20/11/2014 55.50p 55.50p 55.50p 55.50p 0
19/11/2014 55.50p 55.50p 55.50p 55.50p 0
18/11/2014 55.50p 55.50p 55.50p 55.50p 0
17/11/2014 55.50p 55.89p 55.50p 55.50p 5045
14/11/2014 55.50p 55.50p 55.50p 55.50p 0
13/11/2014 55.50p 55.50p 55.50p 55.50p 0
12/11/2014 55.50p 55.50p 54.10p 55.50p 3617
11/11/2014 55.50p 55.50p 55.50p 55.50p 0
10/11/2014 55.50p 55.50p 55.50p 55.50p 0
07/11/2014 55.50p 55.90p 55.50p 55.50p 10350
06/11/2014 55.50p 55.50p 54.10p 55.50p 6866
05/11/2014 55.50p 55.50p 55.50p 55.50p 0
04/11/2014 55.50p 55.50p 55.50p 55.50p 0
03/11/2014 55.50p 55.50p 55.50p 55.50p 0
31/10/2014 55.50p 55.50p 55.50p 55.50p 0
30/10/2014 55.50p 56.00p 54.00p 55.50p 731
29/10/2014 55.50p 55.50p 55.50p 55.50p 0
28/10/2014 55.50p 55.50p 54.00p 55.50p 6866
27/10/2014 55.50p 55.50p 55.50p 55.50p 0
24/10/2014 55.50p 55.50p 54.10p 55.50p 4400
23/10/2014 55.50p 55.50p 55.50p 55.50p 0
22/10/2014 55.50p 55.50p 55.50p 55.50p 0
21/10/2014 55.50p 55.50p 54.25p 55.50p 7000
20/10/2014 55.50p 55.50p 55.50p 55.50p 0
17/10/2014 55.50p 55.50p 55.50p 55.50p 0
16/10/2014 55.50p 56.76p 55.50p 55.50p 44
15/10/2014 54.50p 56.76p 54.50p 55.50p 8746
14/10/2014 55.50p 55.50p 55.50p 55.50p 0
13/10/2014 55.50p 55.50p 55.50p 55.50p 0
10/10/2014 55.50p 55.50p 55.50p 55.50p 0
09/10/2014 55.50p 55.50p 54.00p 55.50p 13801
08/10/2014 55.50p 56.78p 55.50p 55.50p 130
07/10/2014 55.50p 56.80p 55.50p 55.50p 21
06/10/2014 55.50p 55.50p 54.37p 55.50p 5493
03/10/2014 55.50p 55.50p 54.37p 55.50p 2746
02/10/2014 55.50p 55.50p 55.50p 55.50p 0
01/10/2014 55.50p 56.50p 55.50p 55.50p 0
30/09/2014 56.50p 56.50p 55.33p 56.50p 3727
29/09/2014 56.50p 56.50p 56.50p 56.50p 0
26/09/2014 56.50p 56.50p 56.50p 56.50p 0
25/09/2014 56.50p 56.50p 56.50p 56.50p 0
24/09/2014 56.50p 56.50p 55.02p 56.50p 3433
23/09/2014 56.50p 56.50p 55.00p 56.50p 11534
22/09/2014 56.50p 57.91p 56.50p 56.50p 8591
19/09/2014 56.50p 56.50p 56.50p 56.50p 0
18/09/2014 56.50p 56.50p 56.50p 56.50p 0
17/09/2014 56.50p 56.50p 56.50p 56.50p 0
16/09/2014 56.50p 57.91p 56.50p 56.50p 43
15/09/2014 56.50p 56.50p 56.50p 56.50p 0
12/09/2014 56.50p 56.50p 55.00p 56.50p 5100
11/09/2014 56.50p 57.91p 56.50p 56.50p 8500
10/09/2014 56.50p 56.50p 55.02p 56.50p 6000
09/09/2014 56.50p 56.50p 53.50p 56.50p 53872
08/09/2014 56.50p 56.50p 56.50p 56.50p 0
05/09/2014 56.50p 56.50p 56.50p 56.50p 0
04/09/2014 56.50p 56.50p 56.50p 56.50p 0
03/09/2014 58.00p 58.50p 56.50p 56.50p 0
02/09/2014 58.50p 60.50p 58.00p 58.50p 27634
01/09/2014 58.50p 58.50p 57.38p 58.50p 14916
29/08/2014 58.50p 58.50p 58.50p 58.50p 0
28/08/2014 58.50p 58.50p 58.50p 58.50p 0
27/08/2014 58.50p 58.50p 58.50p 58.50p 0
26/08/2014 58.50p 58.50p 58.50p 58.50p 0
22/08/2014 58.50p 58.50p 58.50p 58.50p 0
21/08/2014 58.50p 59.97p 58.50p 58.50p 2150
20/08/2014 58.50p 58.50p 58.50p 58.50p 0
19/08/2014 58.50p 58.50p 58.50p 58.50p 0
18/08/2014 58.50p 59.97p 58.50p 58.50p 41
15/08/2014 58.50p 58.50p 57.38p 58.50p 170
14/08/2014 58.50p 58.50p 58.50p 58.50p 0
13/08/2014 58.50p 58.50p 58.50p 58.50p 0
12/08/2014 58.50p 58.50p 58.50p 58.50p 0
11/08/2014 58.50p 58.50p 57.50p 58.50p 11597
08/08/2014 58.50p 58.50p 58.50p 58.50p 0
07/08/2014 58.50p 59.97p 58.50p 58.50p 1601
06/08/2014 58.50p 61.00p 58.50p 58.50p 0
05/08/2014 58.50p 61.00p 58.50p 58.50p 0
04/08/2014 58.50p 61.00p 58.50p 58.50p 16292
01/08/2014 58.50p 58.50p 57.30p 58.50p 7209
31/07/2014 58.50p 59.90p 58.50p 58.50p 32550
30/07/2014 58.50p 60.00p 57.03p 58.50p 0
29/07/2014 58.50p 60.00p 57.03p 58.50p 0
28/07/2014 58.50p 60.00p 57.03p 58.50p 20334
25/07/2014 58.50p 59.90p 58.50p 58.50p 13640
24/07/2014 58.50p 59.90p 58.50p 58.50p 0
23/07/2014 58.50p 59.90p 58.50p 58.50p 0
22/07/2014 58.50p 59.90p 58.50p 58.50p 0
21/07/2014 58.50p 59.90p 58.50p 58.50p 0
18/07/2014 58.50p 59.90p 58.50p 58.50p 0
17/07/2014 58.50p 59.90p 58.50p 58.50p 0
16/07/2014 58.50p 59.90p 58.50p 58.50p 42
15/07/2014 58.50p 58.50p 57.21p 58.50p 0
14/07/2014 58.50p 58.50p 57.21p 58.50p 0
11/07/2014 58.50p 58.50p 57.21p 58.50p 0
10/07/2014 58.50p 58.50p 57.21p 58.50p 0
09/07/2014 58.50p 58.50p 57.21p 58.50p 0
08/07/2014 58.50p 58.50p 57.21p 58.50p 20135
07/07/2014 58.50p 60.90p 58.50p 58.50p 20000
04/07/2014 58.50p 58.50p 57.02p 58.50p 0
03/07/2014 58.50p 58.50p 57.02p 58.50p 5000
02/07/2014 58.50p 59.90p 58.50p 58.50p 6900
01/07/2014 57.50p 58.50p 57.50p 58.50p 151
30/06/2014 57.50p 57.95p 57.50p 57.50p 5579
27/06/2014 57.50p 58.00p 57.42p 57.50p 54611
26/06/2014 57.50p 57.50p 56.75p 57.50p 0
25/06/2014 57.50p 57.50p 56.75p 57.50p 0
24/06/2014 57.50p 57.50p 56.75p 57.50p 0
23/06/2014 57.50p 57.50p 56.75p 57.50p 0
20/06/2014 57.50p 57.50p 56.75p 57.50p 11239
19/06/2014 57.50p 57.90p 57.50p 57.50p 0
18/06/2014 57.50p 57.90p 57.50p 57.50p 0
17/06/2014 57.50p 57.90p 57.50p 57.50p 0
16/06/2014 57.50p 57.90p 57.50p 57.50p 43
13/06/2014 55.50p 57.50p 55.50p 57.50p 0
12/06/2014 57.50p 57.50p 56.75p 57.50p 10000
11/06/2014 57.50p 57.98p 57.02p 57.50p 5210
10/06/2014 57.50p 57.98p 57.50p 57.50p 0
09/06/2014 57.50p 57.98p 57.50p 57.50p 1707
06/06/2014 57.50p 57.50p 57.01p 57.50p 2059
05/06/2014 57.50p 57.50p 57.01p 57.50p 0
04/06/2014 57.50p 57.50p 57.01p 57.50p 0
03/06/2014 57.50p 57.50p 57.01p 57.50p 2148
02/06/2014 57.50p 58.70p 55.00p 57.50p 0
30/05/2014 57.50p 58.70p 55.00p 57.50p 0
29/05/2014 57.50p 58.70p 55.00p 57.50p 0
28/05/2014 58.13p 58.70p 55.00p 58.13p 8860
27/05/2014 58.13p 59.24p 58.13p 58.13p 0
23/05/2014 58.13p 59.24p 58.13p 58.13p 3402
22/05/2014 58.13p 59.13p 58.13p 58.13p 0
21/05/2014 58.13p 59.13p 58.13p 58.13p 12995
20/05/2014 58.13p 58.13p 57.28p 58.13p 0
19/05/2014 58.13p 58.13p 57.28p 58.13p 10541
16/05/2014 58.13p 59.15p 58.13p 58.13p 42
15/05/2014 58.50p 58.50p 57.00p 58.13p 2427
14/05/2014 58.50p 58.50p 57.63p 58.50p 0
13/05/2014 58.50p 58.50p 57.63p 58.50p 0
12/05/2014 57.63p 58.50p 57.63p 58.50p 10000
09/05/2014 57.63p 58.23p 57.26p 57.63p 0
08/05/2014 57.63p 58.23p 57.26p 57.63p 0
07/05/2014 57.63p 58.23p 57.63p 57.63p 24470
06/05/2014 58.50p 60.00p 58.50p 58.50p 5000
02/05/2014 58.50p 60.00p 58.50p 58.50p 0
01/05/2014 58.50p 60.00p 58.50p 58.50p 0
30/04/2014 58.50p 60.00p 58.50p 58.50p 0
29/04/2014 58.50p 59.92p 58.50p 58.50p 0
28/04/2014 58.50p 59.92p 58.50p 58.50p 6244
25/04/2014 58.13p 59.24p 58.13p 58.50p 5000
24/04/2014 58.13p 59.50p 58.13p 58.13p 0
23/04/2014 58.13p 59.50p 58.13p 58.13p 26702
22/04/2014 58.13p 59.24p 58.13p 58.13p 4135
17/04/2014 58.13p 58.13p 57.00p 58.13p 6866
16/04/2014 58.13p 59.13p 58.13p 58.13p 42
15/04/2014 58.13p 59.13p 58.13p 58.13p 0
14/04/2014 58.13p 59.13p 58.13p 58.13p 5000
11/04/2014 58.13p 59.13p 58.13p 58.13p 0
10/04/2014 58.13p 59.13p 58.13p 58.13p 170
09/04/2014 58.13p 58.13p 57.03p 58.13p 0
08/04/2014 58.13p 58.13p 57.03p 58.13p 1000
07/04/2014 58.13p 58.13p 57.00p 58.13p 0
04/04/2014 58.13p 58.13p 57.00p 58.13p 2059
03/04/2014 58.13p 59.24p 57.00p 58.13p 9505
02/04/2014 58.13p 58.13p 57.10p 58.13p 0
01/04/2014 58.13p 58.13p 57.10p 58.13p 5000
31/03/2014 58.13p 58.13p 57.10p 58.13p 3000
28/03/2014 58.13p 58.13p 57.52p 58.13p 5059
27/03/2014 58.13p 58.13p 57.52p 58.13p 0
26/03/2014 58.13p 58.13p 57.52p 58.13p 8433
25/03/2014 58.13p 58.99p 57.00p 58.13p 0
24/03/2014 58.13p 58.99p 57.00p 58.13p 0
21/03/2014 58.13p 58.99p 57.00p 58.13p 23682
20/03/2014 58.13p 59.25p 55.00p 58.13p 0
19/03/2014 58.13p 59.25p 55.00p 58.13p 0
18/03/2014 58.13p 59.25p 55.00p 58.13p 61761
17/03/2014 57.63p 58.20p 57.63p 58.13p 43
14/03/2014 57.63p 58.10p 57.51p 57.63p 6000
13/03/2014 57.63p 59.25p 57.00p 57.63p 35353
12/03/2014 57.63p 57.63p 57.38p 57.63p 2008
11/03/2014 57.63p 57.63p 57.01p 57.63p 0
10/03/2014 57.63p 57.63p 57.01p 57.63p 2059
07/03/2014 57.63p 58.50p 55.00p 57.63p 32059
06/03/2014 57.63p 57.63p 57.00p 57.63p 0
05/03/2014 57.63p 57.63p 57.00p 57.63p 3476
04/03/2014 57.63p 57.63p 57.38p 57.63p 3448
03/03/2014 57.63p 58.50p 57.05p 57.63p 0

*Close Price adjusted for both dividends and splits