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
28/02/2014 57.63p 58.50p 57.05p 57.63p 0
27/02/2014 58.50p 58.50p 57.05p 57.63p 0
26/02/2014 58.50p 58.50p 57.05p 58.50p 11171
25/02/2014 58.50p 58.50p 57.15p 58.50p 2746
24/02/2014 58.50p 58.50p 57.15p 58.50p 0
21/02/2014 58.50p 58.50p 57.15p 58.50p 370
20/02/2014 58.50p 59.20p 58.13p 58.50p 0
19/02/2014 58.50p 59.20p 58.13p 58.50p 0
18/02/2014 58.50p 59.20p 58.13p 58.50p 0
17/02/2014 58.13p 59.20p 58.13p 58.50p 42
14/02/2014 58.13p 59.25p 58.13p 58.13p 0
13/02/2014 58.13p 59.25p 58.13p 58.13p 5
12/02/2014 58.13p 58.13p 57.11p 58.13p 2059
11/02/2014 58.13p 59.14p 58.13p 58.13p 0
10/02/2014 58.13p 59.14p 58.13p 58.13p 5000
07/02/2014 58.13p 59.14p 58.13p 58.13p 0
06/02/2014 58.13p 59.14p 58.13p 58.13p 0
05/02/2014 58.13p 59.14p 58.13p 58.13p 0
04/02/2014 58.13p 59.14p 58.13p 58.13p 0
03/02/2014 58.13p 59.14p 58.13p 58.13p 0
31/01/2014 58.13p 59.14p 58.13p 58.13p 0
30/01/2014 58.13p 59.14p 58.13p 58.13p 0
29/01/2014 58.13p 59.14p 58.13p 58.13p 0
28/01/2014 58.13p 59.14p 58.13p 58.13p 0
27/01/2014 58.13p 59.14p 58.13p 58.13p 211
24/01/2014 58.13p 59.14p 57.13p 58.13p 0
23/01/2014 58.13p 59.14p 57.13p 58.13p 0
22/01/2014 58.13p 59.14p 57.13p 58.13p 0
21/01/2014 58.13p 59.14p 57.13p 58.13p 0
20/01/2014 58.13p 59.14p 57.13p 58.13p 0
17/01/2014 58.13p 59.14p 57.13p 58.13p 0
16/01/2014 57.13p 59.14p 57.13p 58.13p 5282
15/01/2014 57.13p 58.00p 57.13p 57.13p 0
14/01/2014 57.50p 58.00p 57.13p 57.13p 3647
13/01/2014 58.00p 59.50p 56.00p 58.00p 0
10/01/2014 59.50p 59.50p 56.00p 58.13p 11464
09/01/2014 59.50p 60.85p 59.50p 59.50p 0
08/01/2014 59.50p 60.85p 59.50p 59.50p 0
07/01/2014 59.50p 60.85p 59.50p 59.50p 0
06/01/2014 59.50p 60.85p 59.50p 59.50p 0
03/01/2014 59.50p 60.85p 59.50p 59.50p 2500
02/01/2014 59.50p 60.80p 59.50p 59.50p 0
31/12/2013 59.50p 60.80p 59.50p 59.50p 2000
30/12/2013 59.50p 59.50p 58.00p 59.50p 0
27/12/2013 59.50p 59.50p 58.00p 59.50p 3440
24/12/2013 59.50p 60.85p 59.50p 59.50p 0
23/12/2013 59.50p 60.85p 59.50p 59.50p 0
20/12/2013 59.50p 60.85p 59.50p 59.50p 0
19/12/2013 59.50p 60.85p 59.50p 59.50p 0
18/12/2013 59.50p 60.85p 59.50p 59.50p 0
17/12/2013 59.50p 60.85p 59.50p 59.50p 0
16/12/2013 59.50p 60.85p 59.50p 59.50p 41
13/12/2013 59.50p 60.85p 59.50p 59.50p 0
12/12/2013 59.50p 60.85p 59.50p 59.50p 0
11/12/2013 59.50p 60.85p 59.50p 59.50p 0
10/12/2013 59.50p 60.85p 59.50p 59.50p 0
09/12/2013 59.50p 60.85p 59.50p 59.50p 15381
06/12/2013 59.50p 59.50p 58.13p 59.50p 0
05/12/2013 59.50p 59.50p 58.13p 59.50p 0
04/12/2013 59.50p 59.50p 58.13p 59.50p 0
03/12/2013 59.50p 59.50p 58.13p 59.50p 0
02/12/2013 59.50p 59.50p 58.13p 59.50p 0
29/11/2013 59.50p 59.50p 58.13p 59.50p 10299
28/11/2013 59.50p 60.00p 59.50p 59.50p 0
27/11/2013 59.50p 60.00p 59.50p 59.50p 0
26/11/2013 59.50p 60.00p 59.50p 59.50p 0
25/11/2013 59.50p 60.00p 59.50p 59.50p 10000
22/11/2013 59.50p 59.90p 59.50p 59.50p 0
21/11/2013 59.50p 59.90p 59.50p 59.50p 1650
20/11/2013 58.13p 59.50p 58.13p 59.50p 15000
19/11/2013 58.13p 58.19p 58.13p 58.13p 10000
18/11/2013 58.13p 58.19p 58.13p 58.13p 42
15/11/2013 58.13p 58.13p 58.00p 58.13p 0
14/11/2013 58.13p 58.13p 58.00p 58.13p 0
13/11/2013 58.13p 58.13p 58.00p 58.13p 3433
12/11/2013 58.13p 58.19p 58.13p 58.13p 200
11/11/2013 58.13p 58.20p 58.13p 58.13p 3440
08/11/2013 58.13p 58.13p 58.00p 58.13p 5000
07/11/2013 58.13p 58.25p 58.13p 58.13p 0
06/11/2013 58.13p 58.25p 58.13p 58.13p 0
05/11/2013 58.25p 58.25p 58.13p 58.13p 5000
04/11/2013 58.25p 58.25p 57.00p 58.25p 17936
01/11/2013 59.50p 59.50p 56.50p 58.25p 28170
31/10/2013 59.50p 59.50p 58.00p 59.50p 15000
30/10/2013 59.50p 59.50p 58.50p 59.50p 175228
29/10/2013 59.50p 59.50p 58.13p 59.50p 0
28/10/2013 59.50p 59.50p 58.13p 59.50p 0
25/10/2013 59.50p 59.50p 58.13p 59.50p 0
24/10/2013 58.13p 59.13p 58.13p 58.13p 0
23/10/2013 59.00p 59.13p 58.13p 58.13p 2500
22/10/2013 59.13p 60.50p 56.00p 59.13p 0
21/10/2013 60.50p 60.50p 56.00p 59.13p 21690
18/10/2013 60.50p 61.82p 60.50p 60.50p 0
17/10/2013 60.50p 61.82p 60.50p 60.50p 0
16/10/2013 60.50p 61.82p 60.50p 60.50p 41
15/10/2013 60.50p 61.82p 60.50p 60.50p 2428
14/10/2013 60.50p 60.50p 59.00p 60.50p 0
11/10/2013 60.50p 60.50p 59.00p 60.50p 0
10/10/2013 60.50p 60.50p 59.00p 60.50p 3045
09/10/2013 60.50p 60.50p 59.00p 60.50p 7205
08/10/2013 60.50p 60.50p 56.00p 60.50p 0
07/10/2013 60.50p 60.50p 56.00p 60.50p 2986
04/10/2013 60.50p 60.50p 56.00p 60.50p 0
03/10/2013 60.50p 60.50p 56.00p 60.50p 0
02/10/2013 60.50p 60.50p 56.00p 60.50p 0
01/10/2013 60.50p 60.50p 56.00p 60.50p 0
30/09/2013 60.50p 60.50p 56.00p 60.50p 15539
27/09/2013 60.50p 60.50p 59.00p 60.50p 0
26/09/2013 60.50p 60.50p 59.00p 60.50p 0
25/09/2013 60.50p 60.50p 59.00p 60.50p 0
24/09/2013 60.50p 60.50p 59.00p 60.50p 3500
23/09/2013 60.50p 61.85p 60.50p 60.50p 0
20/09/2013 60.50p 61.85p 60.50p 60.50p 0
19/09/2013 60.50p 61.85p 60.50p 60.50p 3000
18/09/2013 60.50p 61.85p 60.50p 60.50p 0
17/09/2013 60.50p 61.85p 60.50p 60.50p 0
16/09/2013 60.50p 61.85p 60.50p 60.50p 40
13/09/2013 60.50p 60.50p 58.00p 60.50p 0
12/09/2013 60.50p 60.50p 58.00p 60.50p 0
11/09/2013 60.50p 60.50p 58.00p 60.50p 0
10/09/2013 60.50p 60.50p 58.00p 60.50p 7719
09/09/2013 60.50p 60.50p 59.00p 60.50p 3433
06/09/2013 60.50p 60.50p 59.00p 60.50p 5100
05/09/2013 60.50p 60.50p 58.50p 60.50p 0
04/09/2013 60.50p 60.50p 58.50p 60.50p 0
03/09/2013 60.50p 60.50p 58.50p 60.50p 0
02/09/2013 58.50p 60.50p 58.50p 60.50p 0
30/08/2013 58.50p 60.50p 58.50p 58.50p 0
29/08/2013 58.50p 60.50p 58.50p 58.50p 0
28/08/2013 60.50p 60.50p 58.50p 58.50p 2500
27/08/2013 60.50p 60.50p 57.00p 60.50p 0
23/08/2013 60.50p 60.50p 57.00p 60.50p 0
22/08/2013 60.50p 60.50p 57.00p 60.50p 0
21/08/2013 58.50p 60.50p 57.00p 60.50p 0
20/08/2013 58.50p 58.50p 57.00p 58.50p 0
19/08/2013 58.50p 58.50p 57.00p 58.50p 2689
16/08/2013 58.50p 59.85p 58.50p 58.50p 41
15/08/2013 58.50p 59.85p 58.50p 58.50p 5000
14/08/2013 58.50p 59.85p 56.00p 58.50p 21000
13/08/2013 58.50p 59.85p 58.50p 58.50p 4000
12/08/2013 58.50p 58.50p 56.00p 58.50p 5468
09/08/2013 58.50p 58.50p 54.50p 58.50p 33732
08/08/2013 58.50p 58.50p 55.00p 58.50p 0
07/08/2013 58.50p 58.50p 55.00p 58.50p 0
06/08/2013 58.50p 58.50p 55.00p 58.50p 0
05/08/2013 58.50p 58.50p 55.00p 58.50p 0
02/08/2013 58.50p 58.50p 55.00p 58.50p 6866
01/08/2013 58.50p 58.50p 57.00p 58.50p 4000
31/07/2013 58.50p 58.50p 56.00p 58.50p 0
30/07/2013 58.50p 58.50p 56.00p 58.50p 10000
29/07/2013 58.50p 58.50p 57.37p 58.50p 0
26/07/2013 58.50p 58.50p 57.37p 58.50p 0
25/07/2013 58.50p 58.50p 57.37p 58.50p 4119
24/07/2013 58.50p 58.50p 56.00p 58.50p 0
23/07/2013 58.50p 58.50p 56.00p 58.50p 19716
22/07/2013 58.50p 59.85p 58.50p 58.50p 0
19/07/2013 58.50p 59.85p 58.50p 58.50p 0
18/07/2013 58.50p 59.85p 58.50p 58.50p 0
17/07/2013 58.50p 59.85p 58.50p 58.50p 10541
16/07/2013 58.50p 59.85p 58.50p 58.50p 592
15/07/2013 58.50p 58.50p 57.15p 58.50p 0
12/07/2013 58.50p 58.50p 57.15p 58.50p 1722
11/07/2013 58.50p 58.50p 57.37p 58.50p 0
10/07/2013 58.50p 58.50p 57.37p 58.50p 0
09/07/2013 58.50p 58.50p 57.37p 58.50p 0
08/07/2013 58.50p 58.50p 57.37p 58.50p 0
05/07/2013 58.50p 58.50p 57.37p 58.50p 0
04/07/2013 58.50p 58.50p 57.37p 58.50p 0
03/07/2013 58.50p 58.50p 57.37p 58.50p 0
02/07/2013 58.50p 58.50p 57.37p 58.50p 0
01/07/2013 58.50p 58.50p 57.37p 58.50p 0
28/06/2013 58.50p 58.50p 57.37p 58.50p 0
27/06/2013 58.50p 58.50p 57.37p 58.50p 0
26/06/2013 58.50p 58.50p 57.37p 58.50p 0
25/06/2013 58.50p 58.50p 57.37p 58.50p 0
24/06/2013 58.50p 58.50p 57.37p 58.50p 0
21/06/2013 58.50p 58.50p 57.37p 58.50p 0
20/06/2013 58.50p 58.50p 57.37p 58.50p 0
19/06/2013 58.50p 58.50p 57.37p 58.50p 151786
18/06/2013 59.13p 59.13p 57.00p 58.50p 8059
17/06/2013 59.13p 60.14p 59.13p 59.13p 0
14/06/2013 59.13p 60.14p 59.13p 59.13p 0
13/06/2013 59.13p 60.14p 59.13p 59.13p 34
12/06/2013 59.13p 59.13p 56.50p 59.13p 10150
11/06/2013 59.13p 60.14p 59.13p 59.13p 0
10/06/2013 59.13p 60.14p 59.13p 59.13p 0
07/06/2013 59.13p 60.14p 59.13p 59.13p 0
06/06/2013 59.13p 60.14p 59.13p 59.13p 1982
05/06/2013 59.13p 59.13p 58.00p 59.13p 0
04/06/2013 59.13p 59.13p 58.00p 59.13p 0
03/06/2013 58.13p 59.13p 58.00p 59.13p 10501
31/05/2013 58.13p 58.13p 58.01p 58.13p 0
30/05/2013 58.13p 58.13p 58.01p 58.13p 0
29/05/2013 58.13p 58.13p 58.01p 58.13p 0
28/05/2013 58.13p 58.13p 58.01p 58.13p 2500
24/05/2013 58.13p 58.13p 57.00p 58.13p 4583
23/05/2013 58.13p 58.13p 55.12p 58.13p 0
22/05/2013 58.13p 58.13p 55.12p 58.13p 0
21/05/2013 55.12p 58.13p 55.12p 58.13p 2000
20/05/2013 55.12p 55.12p 55.00p 55.12p 968

*Close Price adjusted for both dividends and splits