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
01/08/2012 58.00p 58.00p 57.24p 58.00p 8433
31/07/2012 58.00p 59.00p 58.00p 58.00p 0
30/07/2012 58.00p 59.00p 58.00p 58.00p 0
27/07/2012 58.00p 59.00p 58.00p 58.00p 5900
26/07/2012 58.00p 58.00p 57.04p 58.00p 0
25/07/2012 58.00p 58.00p 57.04p 58.00p 5000
24/07/2012 58.00p 58.00p 57.10p 58.00p 0
23/07/2012 58.00p 58.00p 57.10p 58.00p 0
20/07/2012 58.00p 58.00p 57.10p 58.00p 0
19/07/2012 58.00p 58.00p 57.10p 58.00p 0
18/07/2012 58.00p 58.00p 57.10p 58.00p 2170
17/07/2012 58.00p 58.89p 57.10p 58.00p 0
16/07/2012 58.00p 58.89p 57.10p 58.00p 0
13/07/2012 58.00p 58.89p 57.10p 58.00p 9380
12/07/2012 58.00p 58.50p 57.00p 58.00p 0
11/07/2012 58.00p 58.50p 57.00p 58.00p 0
10/07/2012 58.00p 58.50p 57.00p 58.00p 0
09/07/2012 58.00p 58.50p 57.00p 58.00p 0
06/07/2012 58.00p 58.50p 57.00p 58.00p 0
05/07/2012 58.00p 58.50p 57.00p 58.00p 0
04/07/2012 58.00p 58.50p 57.00p 58.00p 0
03/07/2012 58.00p 58.50p 57.00p 58.00p 0
02/07/2012 58.00p 58.50p 57.00p 58.00p 6000
29/06/2012 58.00p 58.89p 58.00p 58.00p 0
28/06/2012 58.00p 58.89p 58.00p 58.00p 47
27/06/2012 58.00p 58.89p 58.00p 58.00p 0
26/06/2012 58.00p 58.89p 58.00p 58.00p 0
25/06/2012 58.00p 58.89p 58.00p 58.00p 0
22/06/2012 58.00p 58.89p 58.00p 58.00p 148
21/06/2012 58.00p 58.00p 57.25p 58.00p 0
20/06/2012 58.00p 58.00p 57.25p 58.00p 5432
19/06/2012 58.00p 58.00p 57.00p 58.00p 0
18/06/2012 58.00p 58.00p 57.00p 58.00p 0
15/06/2012 58.00p 58.00p 57.00p 58.00p 0
14/06/2012 58.00p 58.00p 57.00p 58.00p 55542
13/06/2012 58.50p 58.50p 57.00p 58.00p 10000
12/06/2012 58.50p 59.25p 58.13p 58.50p 0
11/06/2012 58.50p 59.25p 58.13p 58.50p 0
08/06/2012 58.50p 59.25p 58.13p 58.50p 0
07/06/2012 58.50p 59.25p 58.13p 58.50p 0
06/06/2012 58.50p 59.25p 58.13p 58.50p 0
01/06/2012 58.50p 59.25p 58.13p 58.50p 0
31/05/2012 58.50p 59.25p 58.13p 58.50p 0
30/05/2012 58.50p 59.25p 58.13p 58.50p 0
29/05/2012 58.13p 59.25p 58.13p 58.50p 5035
28/05/2012 58.13p 58.98p 58.13p 58.13p 0
25/05/2012 58.13p 58.98p 58.13p 58.13p 0
24/05/2012 58.13p 58.98p 58.13p 58.13p 8
23/05/2012 58.13p 58.98p 58.13p 58.13p 246
22/05/2012 58.13p 58.13p 57.00p 58.13p 0
21/05/2012 58.13p 58.13p 57.00p 58.13p 0
18/05/2012 58.13p 58.13p 57.00p 58.13p 0
17/05/2012 58.13p 58.13p 57.00p 58.13p 25628
16/05/2012 57.63p 58.13p 57.10p 58.13p 5481
15/05/2012 57.63p 58.25p 57.63p 57.63p 3413
14/05/2012 57.63p 57.63p 55.12p 57.63p 0
11/05/2012 55.12p 57.63p 55.12p 57.63p 12123
10/05/2012 55.12p 55.12p 54.00p 55.12p 0
09/05/2012 55.12p 55.12p 54.00p 55.12p 0
08/05/2012 55.12p 55.12p 54.00p 55.12p 0
04/05/2012 55.12p 55.12p 54.00p 55.12p 3000
03/05/2012 55.12p 55.12p 55.00p 55.12p 400
02/05/2012 56.00p 56.00p 53.50p 55.12p 13732
01/05/2012 56.00p 56.70p 55.00p 56.00p 5467
30/04/2012 56.00p 56.00p 54.00p 56.00p 5000
27/04/2012 56.00p 56.90p 56.00p 56.00p 48
26/04/2012 56.00p 56.70p 56.00p 56.00p 0
25/04/2012 56.00p 56.70p 56.00p 56.00p 0
24/04/2012 56.00p 56.70p 56.00p 56.00p 0
23/04/2012 56.00p 56.70p 56.00p 56.00p 4400
20/04/2012 56.00p 58.70p 56.00p 56.00p 0
19/04/2012 56.00p 58.70p 56.00p 56.00p 0
18/04/2012 56.00p 58.70p 56.00p 56.00p 0
17/04/2012 58.00p 58.70p 58.00p 58.00p 5000
16/04/2012 58.00p 58.00p 57.00p 58.00p 1142
13/04/2012 58.00p 58.70p 58.00p 58.00p 0
12/04/2012 58.00p 58.70p 58.00p 58.00p 0
11/04/2012 58.00p 58.70p 58.00p 58.00p 0
10/04/2012 58.00p 58.70p 58.00p 58.00p 0
05/04/2012 58.00p 58.70p 58.00p 58.00p 0
04/04/2012 58.00p 58.70p 58.00p 58.00p 1000
03/04/2012 58.00p 58.70p 57.00p 58.00p 2185
02/04/2012 55.62p 57.00p 55.50p 57.00p 13000
30/03/2012 55.62p 55.62p 54.50p 55.62p 0
29/03/2012 55.62p 55.62p 54.50p 55.62p 9036
28/03/2012 55.62p 55.65p 55.50p 55.62p 4883
27/03/2012 55.62p 55.65p 55.62p 55.62p 1758
26/03/2012 55.62p 55.62p 54.00p 55.62p 0
23/03/2012 55.62p 55.62p 54.00p 55.62p 7877
22/03/2012 55.62p 55.62p 55.50p 55.62p 25205
21/03/2012 55.62p 55.62p 55.62p 55.62p 0
20/03/2012 55.62p 55.62p 55.62p 55.62p 0
19/03/2012 55.62p 55.62p 55.62p 55.62p 0
16/03/2012 55.62p 55.62p 55.50p 55.62p 0
15/03/2012 55.62p 55.62p 55.50p 55.62p 3433
14/03/2012 55.62p 56.12p 53.00p 55.62p 0
13/03/2012 55.62p 56.12p 53.00p 55.62p 0
12/03/2012 55.62p 56.12p 53.00p 55.62p 0
09/03/2012 55.62p 56.12p 53.00p 55.62p 0
08/03/2012 56.12p 56.12p 53.00p 55.62p 6674
07/03/2012 56.12p 56.12p 55.50p 56.12p 0
06/03/2012 56.12p 56.12p 55.50p 56.12p 0
05/03/2012 56.12p 56.12p 55.50p 56.12p 2170
02/03/2012 56.12p 56.65p 56.12p 56.12p 658
01/03/2012 56.12p 56.12p 55.50p 56.12p 0
29/02/2012 56.12p 56.12p 55.50p 56.12p 0
28/02/2012 56.12p 56.12p 55.50p 56.12p 0
27/02/2012 56.12p 56.12p 55.50p 56.12p 2059
24/02/2012 56.12p 56.12p 55.62p 56.12p 0
23/02/2012 56.12p 56.12p 55.62p 56.12p 0
22/02/2012 56.12p 56.12p 55.62p 56.12p 0
21/02/2012 55.62p 56.12p 55.62p 56.12p 17000
20/02/2012 55.62p 55.75p 55.50p 55.62p 0
17/02/2012 55.62p 55.75p 55.50p 55.62p 0
16/02/2012 55.62p 55.75p 55.50p 55.62p 0
15/02/2012 55.62p 55.75p 55.50p 55.62p 0
14/02/2012 55.62p 55.75p 55.50p 55.62p 0
13/02/2012 55.75p 55.75p 55.50p 55.62p 1000
10/02/2012 56.00p 56.00p 53.00p 55.75p 8933
09/02/2012 55.87p 57.50p 55.12p 56.38p 0
08/02/2012 55.37p 57.00p 55.12p 55.62p 0
07/02/2012 55.12p 55.12p 55.12p 55.12p 2689
06/02/2012 55.12p 55.12p 55.12p 55.12p 0
03/02/2012 55.12p 55.12p 55.12p 55.12p 0
02/02/2012 55.12p 55.12p 55.12p 55.12p 0
01/02/2012 55.12p 55.12p 55.12p 55.12p 0
31/01/2012 55.12p 55.12p 55.12p 55.12p 0
30/01/2012 55.12p 55.12p 55.12p 55.12p 0
27/01/2012 55.12p 55.12p 55.12p 55.12p 2805
26/01/2012 55.12p 55.12p 54.00p 55.12p 5706
25/01/2012 55.12p 55.12p 54.00p 55.12p 0
24/01/2012 55.12p 55.12p 54.00p 55.12p 0
23/01/2012 55.12p 55.12p 54.00p 55.12p 0
20/01/2012 55.12p 55.12p 54.00p 55.12p 40479
19/01/2012 55.37p 55.75p 55.37p 55.37p 0
18/01/2012 55.75p 55.75p 55.62p 55.62p 1000
17/01/2012 55.87p 56.25p 54.00p 55.87p 0
16/01/2012 56.25p 56.25p 54.00p 56.25p 10000
13/01/2012 56.38p 56.38p 56.00p 56.25p 5000
12/01/2012 56.38p 57.75p 54.00p 56.38p 0
11/01/2012 56.38p 57.75p 54.00p 56.38p 0
10/01/2012 56.38p 57.75p 54.00p 56.38p 0
09/01/2012 56.63p 57.75p 54.00p 56.38p 0
06/01/2012 56.63p 56.63p 54.00p 56.63p 9119
05/01/2012 56.63p 56.88p 56.63p 56.63p 0
04/01/2012 56.88p 56.88p 56.63p 56.63p 500
03/01/2012 56.88p 56.88p 56.75p 56.88p 2500
30/12/2011 56.88p 56.99p 56.88p 56.88p 0
29/12/2011 56.88p 56.99p 56.88p 56.88p 413
28/12/2011 56.88p 56.88p 56.00p 56.88p 0
23/12/2011 56.88p 56.88p 56.00p 56.88p 0
22/12/2011 56.88p 56.88p 56.00p 56.88p 0
21/12/2011 56.88p 56.88p 56.00p 56.88p 3433
20/12/2011 56.88p 56.88p 56.75p 56.88p 0
19/12/2011 56.88p 56.88p 56.75p 56.88p 0
16/12/2011 56.88p 56.88p 56.75p 56.88p 0
15/12/2011 56.88p 56.88p 56.75p 56.88p 2059
14/12/2011 56.88p 56.88p 56.75p 56.88p 3433
13/12/2011 56.88p 58.25p 56.75p 56.88p 0
12/12/2011 56.88p 58.25p 56.75p 56.88p 0
09/12/2011 57.00p 58.25p 56.75p 56.88p 0
08/12/2011 57.00p 57.00p 56.75p 57.00p 10000
07/12/2011 57.00p 57.23p 57.00p 57.00p 0
06/12/2011 57.00p 57.23p 57.00p 57.00p 413
05/12/2011 57.00p 57.50p 56.75p 57.00p 0
02/12/2011 57.00p 57.50p 56.75p 57.00p 0
01/12/2011 57.00p 57.50p 56.75p 57.00p 0
30/11/2011 57.50p 57.50p 56.75p 57.00p 2170
29/11/2011 57.50p 57.50p 56.75p 57.50p 0
28/11/2011 57.50p 57.50p 56.75p 57.50p 11000
25/11/2011 57.50p 57.50p 55.37p 57.50p 0
24/11/2011 57.50p 57.50p 56.75p 57.50p 0
23/11/2011 57.50p 57.50p 56.75p 57.50p 10000
22/11/2011 57.50p 58.17p 57.50p 57.50p 508
21/11/2011 57.50p 57.50p 55.87p 57.50p 0
18/11/2011 57.50p 57.50p 55.87p 57.50p 0
17/11/2011 57.50p 57.50p 55.87p 57.50p 0
16/11/2011 57.50p 57.50p 55.87p 57.50p 0
15/11/2011 55.87p 57.50p 55.87p 57.50p 2059
14/11/2011 55.87p 55.87p 54.00p 55.87p 0
11/11/2011 55.87p 55.87p 54.00p 55.87p 0
10/11/2011 55.87p 55.87p 54.00p 55.87p 0
09/11/2011 55.87p 55.87p 54.00p 55.87p 0
08/11/2011 55.87p 55.87p 54.00p 55.87p 0
07/11/2011 55.87p 55.87p 54.00p 55.87p 0
04/11/2011 55.87p 55.87p 54.00p 55.87p 0
03/11/2011 55.87p 55.87p 54.00p 55.87p 0
02/11/2011 55.87p 55.87p 54.00p 55.87p 0
01/11/2011 55.87p 55.87p 54.00p 55.87p 0
31/10/2011 55.87p 55.87p 54.00p 55.87p 0
28/10/2011 55.87p 55.87p 54.00p 55.87p 5746
27/10/2011 55.87p 56.88p 53.00p 55.87p 0
26/10/2011 55.87p 56.88p 53.00p 55.87p 0
25/10/2011 55.87p 56.88p 53.00p 55.87p 0
24/10/2011 55.87p 56.88p 53.00p 55.87p 0
21/10/2011 55.87p 56.88p 53.00p 55.87p 0
20/10/2011 55.87p 56.88p 53.00p 55.87p 0
19/10/2011 55.87p 56.88p 53.00p 55.87p 0
18/10/2011 55.87p 56.88p 53.00p 55.87p 0
17/10/2011 55.87p 56.88p 53.00p 55.87p 0

*Close Price adjusted for both dividends and splits