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
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
17/05/2013 55.75p 55.75p 52.00p 55.12p 13202
16/05/2013 55.75p 55.75p 55.00p 55.75p 0
15/05/2013 55.75p 55.75p 55.00p 55.75p 0
14/05/2013 55.75p 55.75p 55.00p 55.75p 2059
13/05/2013 55.75p 55.75p 55.00p 55.75p 0
10/05/2013 55.75p 55.75p 55.00p 55.75p 0
09/05/2013 55.75p 55.75p 55.00p 55.75p 0
08/05/2013 55.75p 55.75p 55.00p 55.75p 0
07/05/2013 55.75p 55.75p 55.00p 55.75p 3668
03/05/2013 56.25p 56.34p 55.75p 55.75p 500
02/05/2013 56.25p 58.75p 55.00p 56.25p 0
01/05/2013 56.25p 58.75p 55.00p 56.25p 2059
30/04/2013 59.00p 59.00p 56.50p 58.75p 10299
29/04/2013 58.50p 60.20p 58.49p 59.00p 4468
26/04/2013 59.00p 59.00p 56.00p 58.50p 24008
25/04/2013 59.00p 60.20p 59.00p 59.00p 0
24/04/2013 59.00p 60.20p 59.00p 59.00p 0
23/04/2013 59.00p 60.20p 59.00p 59.00p 0
22/04/2013 59.00p 60.20p 59.00p 59.00p 8262
19/04/2013 59.00p 59.00p 57.00p 59.00p 6000
18/04/2013 58.00p 59.20p 57.50p 59.00p 421281
17/04/2013 58.00p 58.00p 57.00p 58.00p 0
16/04/2013 58.00p 58.00p 57.00p 58.00p 0
15/04/2013 58.00p 58.00p 57.00p 58.00p 5325
12/04/2013 58.00p 58.40p 58.00p 58.00p 5000
11/04/2013 58.00p 58.00p 56.50p 58.00p 5325
10/04/2013 58.00p 58.40p 58.00p 58.00p 10000
09/04/2013 58.00p 58.50p 57.50p 58.00p 0
08/04/2013 58.00p 58.50p 57.50p 58.00p 4118
05/04/2013 59.00p 59.00p 56.50p 58.00p 5059
04/04/2013 59.00p 59.00p 58.50p 59.00p 0
03/04/2013 58.50p 59.00p 58.50p 59.00p 73660
02/04/2013 58.00p 58.50p 57.50p 58.50p 4806
28/03/2013 58.25p 59.50p 57.00p 58.25p 0
27/03/2013 58.25p 59.50p 57.00p 58.25p 0
26/03/2013 58.25p 59.50p 57.00p 58.25p 0
25/03/2013 58.25p 59.50p 57.00p 58.25p 0
22/03/2013 58.25p 59.50p 57.00p 58.25p 3170
21/03/2013 58.25p 58.25p 55.00p 58.25p 4340
20/03/2013 58.25p 58.25p 57.25p 58.25p 0
19/03/2013 58.25p 58.25p 57.25p 58.25p 195
18/03/2013 58.25p 58.25p 56.00p 58.25p 6866
15/03/2013 58.25p 58.25p 56.00p 58.25p 0
14/03/2013 58.25p 58.25p 56.00p 58.25p 10119
13/03/2013 58.25p 58.25p 57.00p 58.25p 0
12/03/2013 58.25p 58.25p 57.00p 58.25p 0
11/03/2013 58.25p 58.25p 57.00p 58.25p 0
08/03/2013 58.25p 58.25p 57.00p 58.25p 0
07/03/2013 58.25p 58.25p 57.00p 58.25p 0
06/03/2013 58.25p 58.25p 57.00p 58.25p 0
05/03/2013 58.25p 58.25p 57.00p 58.25p 5325
04/03/2013 58.25p 58.25p 57.00p 58.25p 3433
01/03/2013 58.25p 58.25p 57.00p 58.25p 0
28/02/2013 58.25p 58.25p 57.00p 58.25p 1428
27/02/2013 58.25p 59.24p 58.25p 58.25p 0
26/02/2013 58.25p 59.24p 58.25p 58.25p 0
25/02/2013 58.25p 59.24p 58.25p 58.25p 33
22/02/2013 58.25p 58.25p 57.00p 58.25p 0
21/02/2013 58.25p 58.25p 57.00p 58.25p 0
20/02/2013 58.25p 58.25p 57.00p 58.25p 0
19/02/2013 58.25p 58.25p 57.00p 58.25p 0
18/02/2013 58.25p 58.25p 57.00p 58.25p 0
15/02/2013 58.25p 58.25p 57.00p 58.25p 0
14/02/2013 58.25p 58.25p 57.00p 58.25p 0
13/02/2013 58.25p 58.25p 57.00p 58.25p 3433
12/02/2013 58.25p 58.25p 55.00p 58.25p 0
11/02/2013 58.25p 58.25p 55.00p 58.25p 0
08/02/2013 58.25p 58.25p 55.00p 58.25p 8421
07/02/2013 58.25p 59.50p 58.25p 58.25p 0
06/02/2013 58.25p 59.50p 58.25p 58.25p 0
05/02/2013 58.25p 59.50p 58.25p 58.25p 1662
04/02/2013 58.25p 58.50p 57.00p 58.25p 0
01/02/2013 58.50p 58.50p 57.00p 58.25p 6116
31/01/2013 58.50p 58.50p 55.50p 58.50p 0
30/01/2013 58.50p 58.50p 55.50p 58.50p 0
29/01/2013 58.50p 58.50p 55.50p 58.50p 12553
28/01/2013 58.50p 60.00p 58.50p 58.50p 0
25/01/2013 58.50p 60.00p 58.50p 58.50p 0
24/01/2013 58.50p 60.00p 58.50p 58.50p 0
23/01/2013 60.00p 60.00p 58.50p 58.50p 0
22/01/2013 60.00p 60.00p 58.71p 60.00p 2746
21/01/2013 59.50p 62.00p 59.50p 60.00p 4918
18/01/2013 60.50p 60.50p 59.30p 59.50p 3433
17/01/2013 60.50p 60.50p 59.31p 60.50p 0
16/01/2013 60.50p 60.50p 59.31p 60.50p 0
15/01/2013 60.50p 60.50p 59.31p 60.50p 0
14/01/2013 60.50p 60.50p 59.31p 60.50p 2170
11/01/2013 60.50p 60.50p 59.30p 60.50p 10000
10/01/2013 60.50p 60.50p 59.31p 60.50p 915
09/01/2013 60.50p 60.50p 58.30p 60.50p 0
08/01/2013 60.50p 60.50p 58.30p 60.50p 0
07/01/2013 59.50p 60.50p 58.30p 60.50p 0
04/01/2013 59.50p 59.50p 58.30p 59.50p 0
03/01/2013 59.50p 59.50p 58.30p 59.50p 2579
02/01/2013 58.50p 60.00p 58.50p 59.50p 1800
31/12/2012 56.00p 58.50p 55.25p 58.50p 0
28/12/2012 56.00p 57.44p 56.00p 56.00p 0
27/12/2012 56.00p 57.44p 56.00p 56.00p 0
24/12/2012 56.00p 57.44p 56.00p 56.00p 39
21/12/2012 56.00p 56.50p 54.84p 56.00p 7213
20/12/2012 56.00p 57.09p 54.50p 56.00p 0
19/12/2012 56.00p 57.09p 54.50p 56.00p 0
18/12/2012 56.00p 57.09p 54.50p 56.00p 0
17/12/2012 56.00p 57.09p 54.50p 56.00p 0
14/12/2012 56.00p 57.09p 54.50p 56.00p 0
13/12/2012 56.00p 57.09p 54.50p 56.00p 0
12/12/2012 56.00p 57.09p 54.50p 56.00p 0
11/12/2012 56.00p 57.09p 54.50p 56.00p 0
10/12/2012 56.00p 57.09p 54.50p 56.00p 3809
07/12/2012 56.00p 57.50p 56.00p 56.00p 0
06/12/2012 56.00p 57.50p 56.00p 56.00p 13130
05/12/2012 56.00p 56.00p 54.50p 56.00p 0
04/12/2012 56.00p 56.00p 54.50p 56.00p 0
03/12/2012 55.25p 56.00p 54.50p 56.00p 6059
30/11/2012 54.75p 55.25p 54.75p 55.25p 18181
29/11/2012 55.00p 55.00p 53.00p 54.75p 7552
28/11/2012 55.00p 55.00p 53.75p 55.00p 0

*Close Price adjusted for both dividends and splits