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
06/09/2010 49.00p 49.50p 49.00p 49.00p 0
03/09/2010 48.75p 50.33p 48.75p 49.00p 10000
02/09/2010 48.75p 48.75p 47.75p 48.75p 0
01/09/2010 48.75p 48.75p 47.00p 48.75p 2059
31/08/2010 50.75p 50.75p 49.75p 50.75p 0
27/08/2010 50.75p 50.75p 49.75p 50.75p 0
26/08/2010 50.75p 50.75p 49.75p 50.75p 0
25/08/2010 50.75p 50.75p 49.00p 50.75p 3000
24/08/2010 50.75p 50.75p 49.75p 50.75p 0
23/08/2010 50.75p 50.75p 49.75p 50.75p 0
20/08/2010 50.75p 50.75p 49.75p 50.75p 0
19/08/2010 50.75p 50.75p 49.75p 50.75p 0
18/08/2010 50.75p 50.75p 49.75p 50.75p 0
17/08/2010 50.75p 50.75p 49.75p 50.75p 0
16/08/2010 50.75p 50.75p 49.75p 50.75p 0
13/08/2010 50.75p 50.75p 49.75p 50.75p 0
12/08/2010 50.75p 52.32p 47.00p 50.75p 20000
11/08/2010 50.75p 50.75p 49.75p 50.75p 0
10/08/2010 50.75p 50.75p 49.75p 50.75p 0
09/08/2010 50.75p 50.75p 49.75p 50.75p 0
06/08/2010 50.75p 50.75p 49.75p 50.75p 0
05/08/2010 50.75p 50.75p 48.00p 50.75p 4119
04/08/2010 50.75p 50.75p 49.00p 50.75p 7422
03/08/2010 50.75p 50.75p 49.75p 50.75p 0
02/08/2010 50.75p 50.75p 49.75p 50.75p 0
30/07/2010 50.75p 50.75p 49.75p 50.75p 0
29/07/2010 51.00p 51.00p 49.00p 50.75p 2500
28/07/2010 51.00p 51.00p 50.75p 51.00p 0
27/07/2010 51.00p 51.00p 50.75p 51.00p 0
26/07/2010 51.00p 51.00p 50.75p 51.00p 0
23/07/2010 51.00p 51.00p 50.75p 51.00p 0
22/07/2010 51.00p 51.00p 50.75p 51.00p 0
21/07/2010 51.75p 51.75p 47.00p 51.00p 17235
20/07/2010 51.75p 51.75p 50.75p 51.75p 0
19/07/2010 51.75p 51.75p 50.75p 51.75p 0
16/07/2010 51.75p 51.75p 50.75p 51.75p 15000
15/07/2010 51.75p 51.75p 50.75p 51.75p 0
14/07/2010 51.75p 51.75p 50.00p 51.75p 2059
13/07/2010 51.75p 51.75p 50.75p 51.75p 0
12/07/2010 51.75p 51.75p 50.75p 51.75p 0
09/07/2010 51.75p 51.75p 50.75p 51.75p 0
08/07/2010 51.75p 51.75p 50.75p 51.75p 0
07/07/2010 51.75p 51.75p 48.00p 51.75p 10200
06/07/2010 51.75p 51.75p 50.75p 51.75p 0
05/07/2010 51.75p 51.75p 50.75p 51.75p 0
02/07/2010 51.75p 51.75p 50.75p 51.75p 0
01/07/2010 51.75p 51.75p 50.00p 51.75p 5100
30/06/2010 51.75p 52.00p 50.75p 51.75p 0
29/06/2010 51.75p 51.75p 50.75p 51.75p 0
28/06/2010 51.75p 51.75p 50.75p 51.75p 0
25/06/2010 51.75p 51.75p 50.75p 51.75p 0
24/06/2010 51.75p 51.75p 50.75p 51.75p 0
23/06/2010 51.75p 51.75p 50.75p 51.75p 0
22/06/2010 51.75p 51.75p 50.75p 51.75p 0
21/06/2010 51.75p 51.75p 50.75p 51.75p 0
18/06/2010 51.75p 51.75p 50.00p 51.75p 2746
17/06/2010 51.75p 51.75p 50.50p 51.75p 3195
16/06/2010 51.75p 51.75p 50.75p 51.75p 0
15/06/2010 51.75p 51.75p 50.75p 51.75p 0
14/06/2010 51.75p 51.75p 50.75p 51.75p 0
11/06/2010 51.75p 51.75p 50.75p 51.75p 0
10/06/2010 49.75p 51.75p 49.75p 51.75p 0
09/06/2010 52.00p 52.00p 47.75p 50.25p 0
08/06/2010 52.25p 52.25p 49.75p 52.25p 3000
07/06/2010 52.25p 52.25p 49.75p 52.25p 0
04/06/2010 52.25p 52.25p 49.75p 52.25p 666
03/06/2010 52.25p 52.25p 49.75p 52.25p 0
02/06/2010 52.25p 52.25p 49.75p 52.25p 0
01/06/2010 52.25p 52.47p 49.75p 52.25p 4014
28/05/2010 52.25p 52.25p 49.75p 52.25p 0
27/05/2010 52.25p 52.25p 49.75p 52.25p 0
26/05/2010 52.25p 52.25p 49.75p 52.25p 5000
25/05/2010 52.25p 52.25p 49.75p 52.25p 0
24/05/2010 52.25p 52.25p 49.75p 52.25p 0
21/05/2010 52.25p 52.25p 49.75p 52.25p 0
20/05/2010 52.25p 52.25p 49.75p 52.25p 0
19/05/2010 52.25p 52.25p 52.25p 52.25p 0
18/05/2010 52.25p 52.25p 49.75p 52.25p 0
17/05/2010 52.25p 52.25p 49.75p 52.25p 0
14/05/2010 52.25p 52.25p 49.75p 52.25p 0
13/05/2010 52.25p 52.25p 49.75p 52.25p 0
12/05/2010 52.25p 52.25p 49.75p 52.25p 0
11/05/2010 52.25p 52.25p 51.00p 52.25p 13000
10/05/2010 52.25p 52.25p 52.25p 52.25p 0
07/05/2010 52.25p 52.25p 52.25p 52.25p 0
06/05/2010 52.25p 52.25p 49.75p 52.25p 0
05/05/2010 52.50p 52.50p 49.75p 52.25p 0
04/05/2010 52.50p 52.50p 50.00p 52.50p 0
30/04/2010 52.50p 52.50p 50.00p 52.50p 0
29/04/2010 52.50p 52.50p 50.00p 52.50p 0
28/04/2010 53.00p 53.00p 50.00p 52.50p 0
27/04/2010 54.00p 54.00p 52.00p 54.00p 0
26/04/2010 54.00p 54.00p 52.00p 54.00p 6866
23/04/2010 54.00p 54.00p 52.00p 54.00p 0
22/04/2010 54.00p 54.00p 52.00p 54.00p 0
21/04/2010 54.00p 54.00p 52.00p 54.00p 10000
20/04/2010 54.00p 54.00p 52.00p 54.00p 6866
19/04/2010 54.00p 54.00p 52.00p 54.00p 0
16/04/2010 54.00p 54.00p 52.00p 54.00p 0
15/04/2010 54.00p 54.00p 52.00p 54.00p 0
14/04/2010 54.00p 54.00p 52.00p 54.00p 0
13/04/2010 54.00p 54.00p 52.00p 54.00p 0
12/04/2010 54.00p 54.00p 52.00p 54.00p 0
09/04/2010 54.00p 54.00p 52.00p 54.00p 0
08/04/2010 54.00p 54.00p 52.00p 54.00p 0
07/04/2010 55.00p 55.00p 49.00p 54.00p 43946
06/04/2010 55.00p 55.00p 55.00p 55.00p 0
01/04/2010 55.00p 55.00p 55.00p 55.00p 0
31/03/2010 55.00p 55.00p 55.00p 55.00p 0
30/03/2010 55.00p 55.00p 55.00p 55.00p 0
29/03/2010 55.00p 56.98p 55.00p 55.00p 8800
26/03/2010 55.00p 55.00p 55.00p 55.00p 0
25/03/2010 55.00p 56.80p 53.00p 55.00p 1610
24/03/2010 55.00p 55.00p 55.00p 55.00p 0
23/03/2010 55.00p 55.00p 53.00p 55.00p 7278
22/03/2010 55.00p 56.80p 53.00p 55.00p 6521
19/03/2010 55.00p 55.00p 55.00p 55.00p 0
18/03/2010 55.00p 55.00p 53.00p 55.00p 1000
17/03/2010 55.00p 55.00p 55.00p 55.00p 0
16/03/2010 55.00p 55.00p 55.00p 55.00p 0
15/03/2010 55.00p 55.00p 55.00p 55.00p 0
12/03/2010 55.00p 55.00p 55.00p 55.00p 0
11/03/2010 55.00p 55.00p 55.00p 55.00p 0
10/03/2010 55.00p 55.00p 55.00p 55.00p 0
09/03/2010 55.00p 55.00p 55.00p 55.00p 0
08/03/2010 54.50p 56.00p 54.50p 55.00p 10000
05/03/2010 54.50p 55.00p 52.50p 54.50p 3195
04/03/2010 54.50p 55.00p 54.50p 54.50p 0
03/03/2010 54.25p 55.00p 54.25p 54.50p 0
02/03/2010 54.25p 54.25p 53.00p 54.25p 0
01/03/2010 54.25p 54.25p 53.00p 54.25p 10000
26/02/2010 54.25p 54.25p 53.00p 54.25p 0
25/02/2010 54.25p 54.25p 53.00p 54.25p 0
24/02/2010 54.25p 54.25p 51.50p 54.25p 25792
23/02/2010 54.25p 54.25p 53.00p 54.25p 0
22/02/2010 54.25p 54.25p 51.00p 54.25p 20105
19/02/2010 54.25p 54.25p 53.00p 54.25p 0
18/02/2010 54.25p 54.25p 53.00p 54.25p 0
17/02/2010 54.25p 54.25p 53.00p 54.25p 0
16/02/2010 54.25p 54.25p 53.00p 54.25p 0
15/02/2010 54.25p 54.25p 53.00p 54.25p 0
12/02/2010 54.25p 54.25p 53.00p 54.25p 0
11/02/2010 54.25p 54.25p 52.50p 54.25p 2170
10/02/2010 53.75p 54.25p 53.00p 54.25p 0
09/02/2010 53.75p 53.75p 52.00p 53.75p 3195
08/02/2010 53.75p 53.75p 52.00p 53.75p 0
05/02/2010 53.75p 53.75p 52.00p 53.75p 0
04/02/2010 53.75p 53.75p 52.00p 53.75p 2059
03/02/2010 53.75p 53.75p 52.00p 53.75p 0
02/02/2010 53.75p 53.75p 52.00p 53.75p 0
01/02/2010 53.75p 53.75p 52.00p 53.75p 0
29/01/2010 53.75p 53.75p 52.00p 53.75p 0
28/01/2010 53.75p 53.75p 52.00p 53.75p 0
27/01/2010 53.75p 54.50p 53.75p 53.75p 0
26/01/2010 53.75p 54.50p 53.75p 53.75p 0
25/01/2010 53.75p 54.50p 53.75p 53.75p 10000
22/01/2010 53.75p 54.50p 53.75p 53.75p 0
21/01/2010 53.75p 53.75p 52.00p 53.75p 0
20/01/2010 53.75p 53.75p 52.00p 53.75p 0
19/01/2010 53.75p 53.75p 52.00p 53.75p 0
18/01/2010 53.75p 53.75p 52.00p 53.75p 0
15/01/2010 53.75p 53.75p 52.00p 53.75p 0
14/01/2010 53.75p 53.75p 52.00p 53.75p 0
13/01/2010 53.75p 53.75p 52.00p 53.75p 0
12/01/2010 53.75p 53.75p 52.00p 53.75p 0
11/01/2010 53.75p 54.98p 52.00p 53.75p 1818
08/01/2010 53.75p 53.75p 52.00p 53.75p 0
07/01/2010 52.75p 53.75p 52.00p 53.75p 16045
06/01/2010 52.75p 52.75p 50.00p 52.75p 6866
05/01/2010 52.75p 52.75p 50.00p 52.75p 0
04/01/2010 52.75p 52.75p 50.00p 52.75p 7000
31/12/2009 52.75p 52.75p 52.75p 52.75p 0
30/12/2009 52.50p 52.99p 50.00p 52.75p 10000
29/12/2009 53.00p 53.00p 50.00p 52.50p 0
24/12/2009 53.25p 55.00p 53.25p 53.25p 0
23/12/2009 53.25p 55.00p 50.50p 53.25p 0
22/12/2009 53.25p 53.25p 50.50p 53.25p 0
21/12/2009 53.25p 55.00p 50.50p 53.25p 0
18/12/2009 53.50p 53.50p 50.50p 53.25p 0
17/12/2009 54.50p 54.50p 49.00p 54.50p 10562
16/12/2009 54.50p 54.50p 52.00p 54.50p 0
15/12/2009 54.50p 54.50p 52.00p 54.50p 0
14/12/2009 55.00p 55.00p 52.00p 54.50p 0
11/12/2009 55.00p 55.00p 53.00p 55.00p 2059
10/12/2009 55.00p 55.00p 53.00p 55.00p 0
09/12/2009 55.00p 55.00p 53.00p 55.00p 0
08/12/2009 55.00p 55.00p 53.00p 55.00p 0
07/12/2009 55.00p 55.00p 50.00p 55.00p 30000
04/12/2009 55.00p 55.00p 53.00p 55.00p 3195
03/12/2009 55.00p 55.00p 53.00p 55.00p 0
02/12/2009 55.00p 56.00p 53.00p 55.00p 0
01/12/2009 55.00p 55.00p 53.00p 55.00p 0
30/11/2009 55.00p 55.00p 53.00p 55.00p 0
27/11/2009 55.00p 55.00p 53.00p 55.00p 686
26/11/2009 55.00p 55.00p 55.00p 55.00p 0
25/11/2009 55.50p 55.50p 53.00p 55.00p 3433
24/11/2009 55.50p 55.50p 54.00p 55.50p 0
23/11/2009 57.00p 57.00p 54.00p 55.50p 3433
20/11/2009 56.00p 59.00p 56.00p 57.00p 3743
19/11/2009 56.00p 56.00p 56.00p 56.00p 0

*Close Price adjusted for both dividends and splits