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
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
14/10/2011 55.87p 56.88p 53.00p 55.87p 0
13/10/2011 55.87p 56.88p 53.00p 55.87p 0
12/10/2011 56.88p 56.88p 53.00p 55.87p 10000
11/10/2011 56.88p 56.88p 53.00p 56.88p 0
10/10/2011 56.88p 56.88p 53.00p 56.88p 0
07/10/2011 56.88p 56.88p 53.00p 56.88p 0
06/10/2011 56.88p 56.88p 53.00p 56.88p 0
05/10/2011 56.88p 56.88p 53.00p 56.88p 7000
04/10/2011 56.88p 56.88p 55.50p 56.88p 0
03/10/2011 56.88p 56.88p 55.50p 56.88p 0
30/09/2011 56.88p 56.88p 55.50p 56.88p 0
29/09/2011 56.88p 56.88p 55.50p 56.88p 0
28/09/2011 56.88p 56.88p 55.50p 56.88p 0
27/09/2011 56.88p 56.88p 55.50p 56.88p 0
26/09/2011 56.88p 56.88p 55.50p 56.88p 0
23/09/2011 56.88p 56.88p 55.50p 56.88p 0
22/09/2011 56.88p 56.88p 55.50p 56.88p 0
21/09/2011 56.88p 56.88p 55.50p 56.88p 2746
20/09/2011 55.12p 56.88p 55.12p 56.88p 92509
19/09/2011 55.12p 55.12p 55.00p 55.12p 0
16/09/2011 55.12p 55.12p 55.00p 55.12p 0
15/09/2011 55.12p 55.12p 55.00p 55.12p 4081
14/09/2011 55.12p 56.50p 53.00p 55.12p 3000
13/09/2011 55.12p 56.50p 53.00p 55.12p 3000
12/09/2011 56.50p 56.50p 53.00p 55.12p 3000
09/09/2011 56.50p 58.00p 53.00p 56.50p 12053
08/09/2011 56.50p 58.00p 56.50p 56.50p 0
07/09/2011 56.50p 58.00p 56.50p 56.50p 0
06/09/2011 56.50p 58.00p 56.50p 56.50p 0
05/09/2011 56.50p 58.00p 56.50p 56.50p 0
02/09/2011 56.50p 58.00p 56.50p 56.50p 1724
01/09/2011 56.50p 56.50p 54.00p 56.50p 0
31/08/2011 54.00p 56.50p 54.00p 56.50p 5155
30/08/2011 52.50p 54.00p 52.00p 54.00p 0
26/08/2011 52.50p 52.50p 52.00p 52.50p 5000
25/08/2011 52.50p 53.00p 52.50p 52.50p 0
24/08/2011 52.50p 53.00p 52.50p 52.50p 400
23/08/2011 53.50p 53.50p 52.00p 52.50p 0
22/08/2011 52.50p 52.50p 52.00p 52.50p 0
19/08/2011 52.50p 52.50p 52.00p 52.50p 5100
18/08/2011 52.50p 52.50p 52.00p 52.50p 30
17/08/2011 52.50p 52.50p 52.00p 52.50p 0
16/08/2011 52.50p 52.50p 52.00p 52.50p 3433
15/08/2011 52.50p 52.50p 52.01p 52.50p 0
12/08/2011 52.50p 52.50p 52.01p 52.50p 8059
11/08/2011 52.50p 52.50p 52.50p 52.50p 0
10/08/2011 52.50p 53.50p 52.50p 52.50p 0
09/08/2011 53.50p 53.50p 53.50p 53.50p 0
08/08/2011 53.50p 54.00p 53.50p 53.50p 0
05/08/2011 52.50p 54.00p 52.50p 53.50p 1859
04/08/2011 50.25p 52.50p 50.25p 52.50p 6000
03/08/2011 50.25p 50.25p 50.25p 50.25p 0
02/08/2011 50.25p 50.25p 49.50p 50.25p 0
01/08/2011 49.75p 50.25p 49.50p 50.25p 3433
29/07/2011 49.75p 49.75p 49.02p 49.75p 20
28/07/2011 49.75p 49.75p 49.02p 49.75p 2265
27/07/2011 49.75p 49.75p 49.00p 49.75p 0
26/07/2011 49.75p 49.75p 49.00p 49.75p 5000
25/07/2011 49.75p 50.25p 49.50p 49.75p 0
22/07/2011 49.75p 50.25p 49.50p 49.75p 0
21/07/2011 49.75p 50.25p 49.50p 49.75p 0
20/07/2011 49.50p 50.25p 49.50p 49.75p 10000
19/07/2011 49.50p 49.50p 48.00p 49.50p 0
18/07/2011 49.50p 49.50p 48.00p 49.50p 0
15/07/2011 49.50p 49.50p 48.00p 49.50p 24000
14/07/2011 49.50p 50.70p 49.50p 49.50p 0
13/07/2011 49.50p 50.70p 49.50p 49.50p 0
12/07/2011 49.50p 50.70p 49.50p 49.50p 0
11/07/2011 49.50p 50.70p 49.50p 49.50p 0
08/07/2011 49.50p 50.70p 49.50p 49.50p 0
07/07/2011 49.50p 50.70p 49.50p 49.50p 5000
06/07/2011 49.50p 50.80p 49.50p 49.50p 0
05/07/2011 49.50p 50.80p 49.50p 49.50p 0
04/07/2011 50.00p 50.80p 49.50p 49.50p 11000
01/07/2011 50.50p 50.50p 46.00p 50.00p 10000
30/06/2011 52.25p 52.25p 49.00p 50.50p 3433
29/06/2011 52.25p 52.25p 51.00p 52.25p 0
28/06/2011 52.25p 52.25p 51.00p 52.25p 0
27/06/2011 52.25p 52.25p 51.00p 52.25p 0
24/06/2011 52.25p 52.25p 51.00p 52.25p 0
23/06/2011 52.25p 52.25p 51.00p 52.25p 2059
22/06/2011 52.50p 54.75p 51.50p 52.50p 0
21/06/2011 54.75p 54.75p 51.50p 52.50p 3433
20/06/2011 54.75p 54.75p 54.75p 54.75p 0
17/06/2011 54.75p 55.00p 54.75p 54.75p 0
16/06/2011 55.00p 55.00p 54.75p 55.00p 0
15/06/2011 55.00p 56.20p 55.00p 55.00p 0
14/06/2011 55.00p 56.20p 55.00p 55.00p 0
13/06/2011 55.00p 56.20p 55.00p 55.00p 121
10/06/2011 55.00p 55.00p 53.50p 55.00p 0
09/06/2011 55.00p 55.00p 53.50p 55.00p 3000
08/06/2011 55.00p 56.17p 55.00p 55.00p 5000
07/06/2011 55.00p 56.20p 55.00p 55.00p 0
06/06/2011 55.00p 56.20p 55.00p 55.00p 85
03/06/2011 55.00p 55.00p 55.00p 55.00p 0
02/06/2011 55.00p 55.00p 51.00p 55.00p 0
01/06/2011 55.00p 55.00p 51.00p 55.00p 3617
31/05/2011 55.00p 55.00p 55.00p 55.00p 0
27/05/2011 55.00p 55.00p 55.00p 55.00p 0
26/05/2011 55.00p 55.00p 55.00p 55.00p 0
25/05/2011 55.00p 55.00p 55.00p 55.00p 0
24/05/2011 55.00p 55.00p 55.00p 55.00p 0
23/05/2011 55.00p 55.00p 55.00p 55.00p 0
20/05/2011 55.00p 55.00p 55.00p 55.00p 0
19/05/2011 55.00p 57.00p 54.37p 55.00p 0
18/05/2011 55.00p 57.00p 54.37p 55.00p 0
17/05/2011 55.00p 57.00p 54.37p 55.00p 0
16/05/2011 57.00p 57.00p 54.37p 55.00p 0
13/05/2011 57.00p 57.00p 57.00p 57.00p 0
12/05/2011 57.00p 59.00p 54.50p 57.00p 0
11/05/2011 58.13p 59.00p 54.50p 57.00p 0
10/05/2011 59.00p 59.00p 58.25p 59.00p 6866
09/05/2011 59.00p 59.38p 59.00p 59.00p 0
06/05/2011 59.00p 59.38p 59.00p 59.00p 1691
05/05/2011 59.00p 59.00p 58.25p 59.00p 0
04/05/2011 59.00p 59.00p 58.25p 59.00p 0

*Close Price adjusted for both dividends and splits