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
02/02/2024 54.50p 54.50p 54.50p 54.50p 0
01/02/2024 54.50p 54.50p 54.50p 54.50p 0
31/01/2024 54.50p 54.50p 54.50p 54.50p 0
30/01/2024 54.50p 54.50p 54.50p 54.50p 0
29/01/2024 54.50p 54.50p 54.50p 54.50p 0
26/01/2024 54.50p 54.50p 54.50p 54.50p 0
25/01/2024 54.50p 54.50p 54.50p 54.50p 0
24/01/2024 54.50p 54.50p 54.50p 54.50p 0
23/01/2024 54.50p 54.50p 54.50p 54.50p 0
22/01/2024 54.50p 54.50p 54.50p 54.50p 0
19/01/2024 54.50p 54.50p 54.50p 54.50p 0
18/01/2024 54.50p 54.50p 54.50p 54.50p 0
17/01/2024 54.50p 54.50p 54.00p 54.50p 10
16/01/2024 54.50p 54.50p 54.50p 54.50p 0
15/01/2024 54.50p 54.50p 54.50p 54.50p 0
12/01/2024 54.50p 54.50p 54.50p 54.50p 0
11/01/2024 54.50p 54.50p 54.50p 54.50p 0
10/01/2024 54.50p 54.50p 54.00p 54.50p 51
09/01/2024 54.50p 54.50p 54.50p 54.50p 0
08/01/2024 54.50p 54.50p 53.50p 54.50p 11000
05/01/2024 54.50p 54.50p 54.50p 54.50p 0
04/01/2024 54.50p 55.50p 53.50p 54.50p 3693
03/01/2024 54.50p 54.50p 53.50p 54.50p 886
02/01/2024 54.50p 54.50p 54.50p 54.50p 0
29/12/2023 54.50p 54.50p 54.50p 54.50p 0
28/12/2023 54.50p 54.50p 54.50p 54.50p 0
27/12/2023 54.50p 54.50p 54.50p 54.50p 0
22/12/2023 54.50p 54.50p 53.50p 54.50p 20207
21/12/2023 54.50p 54.50p 54.00p 54.50p 0
20/12/2023 54.50p 56.00p 54.00p 54.00p 35778
19/12/2023 54.50p 54.50p 54.50p 54.50p 0
18/12/2023 54.50p 55.00p 54.06p 54.50p 467890
15/12/2023 54.50p 54.50p 54.50p 54.50p 0
14/12/2023 54.50p 54.50p 54.50p 54.50p 0
13/12/2023 54.50p 54.50p 54.50p 54.50p 0
12/12/2023 54.50p 54.50p 54.50p 54.50p 0
11/12/2023 54.50p 54.50p 54.50p 54.50p 0
08/12/2023 54.50p 54.50p 54.50p 54.50p 0
07/12/2023 54.50p 54.50p 54.50p 54.50p 0
06/12/2023 54.50p 55.00p 53.50p 54.50p 3711
05/12/2023 54.50p 54.50p 54.50p 54.50p 0
04/12/2023 54.50p 55.00p 54.50p 54.50p 5
01/12/2023 54.50p 55.50p 53.50p 54.50p 4001
30/11/2023 54.50p 54.50p 53.50p 54.50p 621
29/11/2023 54.50p 54.50p 53.50p 54.50p 1668
28/11/2023 54.50p 54.50p 54.50p 54.50p 0
27/11/2023 54.00p 55.50p 53.50p 54.50p 10204
24/11/2023 55.50p 55.50p 55.50p 55.50p 0
23/11/2023 53.50p 53.50p 53.50p 53.50p 0
22/11/2023 53.50p 53.50p 53.50p 53.50p 0
21/11/2023 53.50p 53.50p 53.50p 53.50p 0
20/11/2023 53.50p 53.50p 53.50p 53.50p 0
17/11/2023 53.50p 53.50p 53.50p 53.50p 0
16/11/2023 53.50p 53.50p 53.50p 53.50p 0
15/11/2023 53.50p 53.50p 53.50p 53.50p 0
14/11/2023 53.50p 53.50p 53.50p 53.50p 0
13/11/2023 53.50p 53.50p 53.50p 53.50p 0
10/11/2023 53.50p 53.50p 53.50p 53.50p 0
09/11/2023 53.50p 53.50p 53.50p 53.50p 0
08/11/2023 53.50p 53.50p 53.50p 53.50p 0
07/11/2023 53.50p 54.50p 53.50p 53.50p 1536
06/11/2023 53.50p 53.50p 53.50p 53.50p 0
03/11/2023 53.50p 54.50p 53.50p 53.50p 35
02/11/2023 53.50p 53.50p 53.50p 53.50p 0
01/11/2023 53.50p 53.50p 53.50p 53.50p 0
31/10/2023 53.50p 53.50p 53.50p 53.50p 0
30/10/2023 53.50p 53.50p 53.50p 53.50p 0
27/10/2023 53.50p 53.50p 53.50p 53.50p 0
26/10/2023 53.50p 53.50p 53.50p 53.50p 0
25/10/2023 53.50p 53.50p 53.50p 53.50p 0
24/10/2023 53.50p 53.50p 53.50p 53.50p 0
23/10/2023 53.50p 53.50p 53.50p 53.50p 0
20/10/2023 53.50p 53.50p 53.50p 53.50p 0
19/10/2023 53.50p 53.50p 52.50p 53.50p 0
18/10/2023 53.50p 53.50p 53.50p 53.50p 0
17/10/2023 53.50p 53.50p 53.50p 53.50p 0
16/10/2023 53.50p 53.50p 53.50p 53.50p 0
13/10/2023 53.50p 54.50p 52.50p 53.50p 3434
12/10/2023 53.50p 53.50p 53.50p 53.50p 0
11/10/2023 53.50p 53.50p 53.50p 53.50p 0
10/10/2023 53.50p 53.50p 52.50p 53.50p 45
09/10/2023 53.50p 55.50p 53.50p 53.50p 0
06/10/2023 55.50p 55.50p 55.50p 55.50p 0
05/10/2023 55.50p 55.50p 55.50p 55.50p 0
04/10/2023 55.50p 55.50p 55.50p 55.50p 0
03/10/2023 55.50p 56.50p 54.50p 55.50p 9
02/10/2023 55.50p 55.50p 54.50p 55.50p 2170
29/09/2023 55.50p 55.50p 54.50p 55.50p 796
28/09/2023 55.50p 55.50p 55.50p 55.50p 0
27/09/2023 55.50p 56.50p 54.50p 55.50p 6877
26/09/2023 55.50p 55.50p 55.50p 55.50p 0
25/09/2023 55.50p 56.50p 55.05p 55.50p 383240
22/09/2023 55.50p 56.50p 55.50p 56.50p 3
21/09/2023 55.50p 55.50p 55.50p 55.50p 0
20/09/2023 55.50p 55.50p 55.50p 55.50p 0
19/09/2023 55.50p 56.50p 54.50p 55.50p 7
18/09/2023 55.50p 55.50p 55.50p 55.50p 0
15/09/2023 55.50p 55.50p 55.50p 55.50p 0
14/09/2023 55.50p 55.50p 55.50p 55.50p 0
13/09/2023 55.50p 56.00p 55.50p 55.50p 0
12/09/2023 56.00p 57.00p 56.00p 56.00p 5
11/09/2023 56.00p 56.00p 56.00p 56.00p 0
08/09/2023 56.00p 56.00p 56.00p 56.00p 0
07/09/2023 56.00p 56.00p 56.00p 56.00p 0
06/09/2023 56.00p 57.00p 56.00p 56.00p 100
05/09/2023 56.00p 56.00p 56.00p 56.00p 0
04/09/2023 56.00p 57.00p 56.00p 56.00p 3
01/09/2023 56.00p 57.00p 56.00p 56.00p 3
31/08/2023 56.00p 56.00p 56.00p 56.00p 0
30/08/2023 56.00p 57.00p 56.00p 56.00p 3
29/08/2023 56.00p 56.00p 56.00p 56.00p 0
25/08/2023 56.00p 56.00p 56.00p 56.00p 0
24/08/2023 56.00p 56.00p 56.00p 56.00p 0
23/08/2023 56.00p 56.00p 56.00p 56.00p 0
22/08/2023 56.00p 57.00p 56.00p 56.00p 11
21/08/2023 56.00p 56.00p 56.00p 56.00p 0
18/08/2023 56.00p 56.00p 56.00p 56.00p 0
17/08/2023 56.00p 56.00p 56.00p 56.00p 0
16/08/2023 56.00p 56.00p 56.00p 56.00p 0
15/08/2023 56.00p 56.00p 56.00p 56.00p 0
14/08/2023 56.00p 56.00p 56.00p 56.00p 0
11/08/2023 56.00p 56.00p 56.00p 56.00p 0
10/08/2023 56.00p 56.00p 56.00p 56.00p 0
09/08/2023 56.00p 56.00p 56.00p 56.00p 0
08/08/2023 56.00p 57.00p 56.00p 56.00p 0
07/08/2023 56.00p 57.00p 55.00p 57.00p 9583
04/08/2023 56.00p 56.00p 56.00p 56.00p 0
03/08/2023 56.00p 56.00p 56.00p 56.00p 0
02/08/2023 56.00p 57.00p 56.00p 56.00p 4
01/08/2023 56.00p 57.00p 56.00p 56.00p 17
31/07/2023 56.00p 56.00p 56.00p 56.00p 0
28/07/2023 56.00p 56.00p 56.00p 56.00p 0
27/07/2023 56.00p 57.00p 55.00p 55.00p 9124
26/07/2023 56.00p 56.00p 56.00p 56.00p 0
25/07/2023 56.00p 56.00p 56.00p 56.00p 0
24/07/2023 56.00p 56.00p 56.00p 56.00p 0
21/07/2023 56.00p 56.00p 56.00p 56.00p 0
20/07/2023 56.00p 56.00p 56.00p 56.00p 0
19/07/2023 56.00p 57.00p 55.00p 56.00p 46
18/07/2023 56.00p 56.00p 56.00p 56.00p 0
17/07/2023 56.00p 56.00p 56.00p 56.00p 0
14/07/2023 56.00p 56.00p 56.00p 56.00p 0
13/07/2023 56.00p 56.00p 56.00p 56.00p 0
12/07/2023 56.00p 56.00p 56.00p 56.00p 0
11/07/2023 56.00p 56.00p 56.00p 56.00p 0
10/07/2023 56.00p 56.00p 56.00p 56.00p 0
07/07/2023 56.00p 56.00p 56.00p 56.00p 0
06/07/2023 56.00p 57.00p 56.00p 56.00p 100
05/07/2023 56.00p 56.00p 56.00p 56.00p 0
04/07/2023 56.00p 56.00p 55.00p 56.00p 6798
03/07/2023 56.00p 57.00p 55.00p 56.00p 1196
30/06/2023 56.00p 56.00p 56.00p 56.00p 0
29/06/2023 56.00p 56.00p 55.50p 56.00p 0
28/06/2023 55.50p 56.50p 55.50p 55.50p 8
27/06/2023 55.50p 56.50p 55.50p 55.50p 4131
26/06/2023 55.50p 55.53p 55.50p 55.50p 255688
23/06/2023 55.50p 55.50p 55.50p 55.50p 0
22/06/2023 55.50p 56.50p 55.50p 55.50p 1892
21/06/2023 55.50p 55.50p 55.50p 55.50p 0
20/06/2023 55.50p 55.50p 55.50p 55.50p 0
19/06/2023 55.50p 55.50p 55.50p 55.50p 0
16/06/2023 54.50p 56.00p 54.50p 55.50p 8
15/06/2023 54.50p 54.50p 54.50p 54.50p 0
14/06/2023 54.50p 56.50p 54.50p 56.50p 163
13/06/2023 54.50p 54.50p 54.50p 54.50p 0
12/06/2023 54.50p 54.50p 54.50p 54.50p 0
09/06/2023 54.50p 54.50p 53.50p 54.50p 6866
08/06/2023 54.50p 54.50p 54.50p 54.50p 0
07/06/2023 54.50p 54.50p 53.50p 54.50p 6878
06/06/2023 54.50p 54.50p 53.50p 54.50p 5956
05/06/2023 54.50p 55.50p 53.50p 54.50p 25408
02/06/2023 54.50p 54.50p 54.50p 54.50p 0
01/06/2023 54.50p 54.50p 54.50p 54.50p 0
31/05/2023 54.50p 55.50p 54.50p 54.50p 5
30/05/2023 54.50p 54.50p 54.50p 54.50p 0
26/05/2023 54.50p 55.50p 53.50p 54.50p 40
25/05/2023 54.50p 54.50p 54.50p 54.50p 0
24/05/2023 54.50p 54.50p 54.50p 54.50p 0
23/05/2023 54.50p 54.50p 54.50p 54.50p 0
22/05/2023 54.50p 54.50p 53.50p 54.50p 770
19/05/2023 54.50p 54.50p 54.50p 54.50p 0
18/05/2023 54.50p 54.50p 54.50p 54.50p 0
17/05/2023 54.50p 54.50p 54.50p 54.50p 0
16/05/2023 54.50p 54.50p 54.50p 54.50p 0
15/05/2023 54.50p 54.50p 54.50p 54.50p 0
12/05/2023 54.50p 54.50p 54.50p 54.50p 0
11/05/2023 54.50p 55.50p 54.50p 54.50p 1
10/05/2023 56.00p 56.00p 55.00p 56.00p 1597
09/05/2023 56.00p 56.00p 56.00p 56.00p 0
05/05/2023 56.00p 56.00p 56.00p 56.00p 0
04/05/2023 56.00p 56.00p 55.00p 56.00p 318
03/05/2023 56.00p 56.00p 56.00p 56.00p 0
02/05/2023 56.00p 56.00p 56.00p 56.00p 0
28/04/2023 56.00p 56.00p 56.00p 56.00p 0
27/04/2023 56.00p 57.00p 56.00p 56.00p 13
26/04/2023 56.00p 56.00p 56.00p 56.00p 0
25/04/2023 56.00p 56.00p 56.00p 56.00p 0
24/04/2023 56.00p 56.00p 56.00p 56.00p 0
21/04/2023 56.00p 56.00p 56.00p 56.00p 0
20/04/2023 56.00p 56.00p 56.00p 56.00p 0

*Close Price adjusted for both dividends and splits