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
27/08/2024 55.00p 55.00p 55.00p 55.00p 0
23/08/2024 55.00p 56.00p 55.00p 55.00p 10002
22/08/2024 55.00p 56.00p 55.00p 55.00p 8816
21/08/2024 55.00p 56.00p 54.00p 55.00p 35030
20/08/2024 55.00p 56.00p 54.00p 55.00p 3017
19/08/2024 55.00p 55.00p 54.00p 55.00p 2131
16/08/2024 55.00p 55.00p 55.00p 55.00p 0
15/08/2024 55.00p 55.00p 55.00p 55.00p 0
14/08/2024 55.00p 56.00p 55.00p 55.00p 7
13/08/2024 55.00p 55.00p 53.50p 55.00p 13319
12/08/2024 55.00p 55.00p 54.00p 55.00p 47
09/08/2024 55.00p 55.00p 55.00p 55.00p 0
08/08/2024 55.00p 55.00p 54.00p 55.00p 4387
07/08/2024 55.00p 55.00p 55.00p 55.00p 0
06/08/2024 55.00p 55.00p 55.00p 55.00p 0
05/08/2024 55.00p 55.00p 55.00p 55.00p 0
02/08/2024 55.00p 56.00p 55.00p 55.00p 10000
01/08/2024 55.00p 55.00p 55.00p 55.00p 0
31/07/2024 55.00p 55.00p 54.00p 55.00p 4262
30/07/2024 55.00p 55.00p 55.00p 55.00p 0
29/07/2024 55.00p 55.00p 55.00p 55.00p 0
26/07/2024 55.00p 56.00p 55.00p 55.00p 3
25/07/2024 55.00p 55.00p 55.00p 55.00p 0
24/07/2024 55.00p 55.00p 55.00p 55.00p 0
23/07/2024 55.00p 55.00p 55.00p 55.00p 0
22/07/2024 55.00p 55.00p 55.00p 55.00p 0
19/07/2024 55.00p 55.00p 55.00p 55.00p 0
18/07/2024 55.00p 55.00p 55.00p 55.00p 0
17/07/2024 55.00p 55.00p 55.00p 55.00p 0
16/07/2024 55.00p 55.00p 55.00p 55.00p 0
15/07/2024 55.00p 55.00p 54.00p 55.00p 2131
12/07/2024 55.00p 55.00p 54.00p 55.00p 1370
11/07/2024 55.00p 55.00p 55.00p 55.00p 0
10/07/2024 55.00p 55.00p 55.00p 55.00p 0
09/07/2024 55.00p 56.00p 55.00p 55.00p 35
08/07/2024 55.00p 55.00p 55.00p 55.00p 0
05/07/2024 55.00p 55.00p 55.00p 55.00p 0
04/07/2024 55.00p 55.00p 55.00p 55.00p 0
03/07/2024 55.00p 56.00p 55.00p 55.00p 3261
02/07/2024 55.00p 56.00p 55.00p 55.00p 2111
01/07/2024 55.00p 55.00p 55.00p 55.00p 0
28/06/2024 55.00p 56.00p 55.00p 55.00p 35
27/06/2024 55.00p 55.00p 55.00p 55.00p 0
26/06/2024 55.00p 55.00p 55.00p 55.00p 0
25/06/2024 55.00p 55.00p 55.00p 55.00p 0
24/06/2024 55.00p 55.36p 54.83p 55.00p 1096765
21/06/2024 55.00p 55.00p 55.00p 55.00p 0
20/06/2024 55.00p 55.00p 54.00p 55.00p 3
19/06/2024 55.00p 55.00p 55.00p 55.00p 0
18/06/2024 55.00p 55.00p 54.43p 55.00p 24644
17/06/2024 55.00p 55.00p 55.00p 55.00p 0
14/06/2024 55.00p 56.00p 55.00p 55.00p 0
13/06/2024 55.00p 55.00p 55.00p 55.00p 0
12/06/2024 55.00p 55.00p 55.00p 55.00p 0
11/06/2024 55.00p 55.00p 55.00p 55.00p 0
10/06/2024 55.00p 55.00p 55.00p 55.00p 0
07/06/2024 55.00p 55.00p 55.00p 55.00p 0
06/06/2024 55.00p 55.00p 55.00p 55.00p 0
05/06/2024 55.00p 55.00p 55.00p 55.00p 0
04/06/2024 55.00p 55.00p 54.00p 55.00p 3
03/06/2024 55.00p 55.00p 55.00p 55.00p 0
31/05/2024 55.00p 55.00p 55.00p 55.00p 0
30/05/2024 55.00p 56.00p 55.00p 55.00p 4
29/05/2024 56.50p 57.50p 56.50p 57.50p 15
28/05/2024 56.50p 56.50p 56.50p 56.50p 0
24/05/2024 56.50p 57.50p 56.50p 56.50p 1
23/05/2024 56.50p 56.50p 56.50p 56.50p 0
22/05/2024 56.50p 56.50p 56.50p 56.50p 0
21/05/2024 56.50p 56.50p 56.50p 56.50p 0
20/05/2024 56.50p 57.50p 55.00p 56.50p 3299
17/05/2024 56.50p 56.50p 56.50p 56.50p 0
16/05/2024 56.50p 56.50p 55.50p 56.50p 101
15/05/2024 56.50p 56.50p 56.50p 56.50p 0
14/05/2024 56.50p 56.50p 56.50p 56.50p 0
13/05/2024 56.50p 56.50p 56.50p 56.50p 0
10/05/2024 56.50p 57.50p 56.00p 56.50p 18547
09/05/2024 56.50p 56.50p 56.50p 56.50p 0
08/05/2024 56.50p 56.50p 56.50p 56.50p 0
07/05/2024 56.50p 56.50p 56.50p 56.50p 0
03/05/2024 56.50p 56.50p 56.50p 56.50p 0
02/05/2024 56.50p 57.50p 56.50p 56.50p 331
01/05/2024 56.50p 56.50p 56.50p 56.50p 0
30/04/2024 56.50p 56.50p 56.50p 56.50p 0
29/04/2024 56.50p 56.50p 56.50p 56.50p 0
26/04/2024 56.50p 57.50p 55.50p 57.50p 11
25/04/2024 56.50p 56.50p 56.50p 56.50p 0
24/04/2024 56.50p 56.50p 56.50p 56.50p 0
23/04/2024 56.50p 56.50p 56.50p 56.50p 0
22/04/2024 56.50p 56.50p 56.50p 56.50p 0
19/04/2024 56.50p 56.50p 56.50p 56.50p 0
18/04/2024 56.50p 56.50p 56.50p 56.50p 0
17/04/2024 56.50p 56.50p 56.50p 56.50p 0
16/04/2024 56.50p 56.50p 56.50p 56.50p 0
15/04/2024 56.50p 56.50p 56.50p 56.50p 0
12/04/2024 56.50p 56.50p 56.50p 56.50p 0
11/04/2024 56.50p 56.50p 56.50p 56.50p 0
10/04/2024 56.50p 56.50p 56.50p 56.50p 0
09/04/2024 56.50p 56.50p 55.50p 56.50p 3551
08/04/2024 56.50p 57.45p 55.50p 56.50p 22504
05/04/2024 56.50p 56.50p 56.50p 56.50p 0
04/04/2024 56.50p 56.50p 56.50p 56.50p 0
03/04/2024 56.50p 56.50p 56.50p 56.50p 0
02/04/2024 56.50p 56.50p 55.50p 56.50p 6393
28/03/2024 56.50p 56.50p 55.50p 56.50p 3564
27/03/2024 56.50p 56.50p 56.50p 56.50p 0
26/03/2024 56.50p 56.50p 55.50p 56.50p 4119
25/03/2024 56.50p 57.50p 54.50p 56.50p 501553
22/03/2024 56.50p 56.50p 56.50p 56.50p 0
21/03/2024 56.50p 56.50p 56.50p 56.50p 0
20/03/2024 56.50p 56.50p 56.50p 56.50p 0
19/03/2024 56.50p 56.50p 56.50p 56.50p 0
18/03/2024 56.50p 56.50p 56.50p 56.50p 0
15/03/2024 54.50p 56.50p 54.50p 56.50p 4625
14/03/2024 54.50p 54.50p 54.50p 54.50p 0
13/03/2024 54.50p 54.50p 54.50p 54.50p 0
12/03/2024 54.50p 54.50p 54.50p 54.50p 0
11/03/2024 54.50p 54.50p 54.50p 54.50p 0
08/03/2024 54.50p 54.50p 54.50p 54.50p 0
07/03/2024 54.50p 54.50p 54.00p 54.50p 375
06/03/2024 54.50p 54.50p 54.50p 54.50p 0
05/03/2024 54.50p 54.50p 54.50p 54.50p 0
04/03/2024 54.50p 54.50p 54.50p 54.50p 0
01/03/2024 54.50p 54.50p 54.50p 54.50p 0
29/02/2024 54.50p 55.50p 54.50p 54.50p 9
28/02/2024 54.50p 54.50p 54.50p 54.50p 0
27/02/2024 54.50p 54.50p 54.50p 54.50p 0
26/02/2024 54.50p 54.50p 54.50p 54.50p 0
23/02/2024 54.50p 54.50p 54.50p 54.50p 0
22/02/2024 54.50p 54.50p 54.50p 54.50p 0
21/02/2024 54.50p 54.50p 54.50p 54.50p 0
20/02/2024 54.50p 54.50p 54.50p 54.50p 0
19/02/2024 54.50p 54.50p 54.50p 54.50p 0
16/02/2024 54.50p 54.50p 54.50p 54.50p 0
15/02/2024 54.50p 54.50p 54.50p 54.50p 0
14/02/2024 54.50p 54.50p 54.50p 54.50p 0
13/02/2024 54.50p 54.50p 54.50p 54.50p 0
12/02/2024 54.50p 54.50p 54.50p 54.50p 0
09/02/2024 54.50p 54.50p 54.50p 54.50p 0
08/02/2024 54.50p 54.50p 54.50p 54.50p 0
07/02/2024 54.50p 54.50p 54.50p 54.50p 0
06/02/2024 54.50p 54.50p 54.50p 54.50p 0
05/02/2024 54.50p 54.50p 54.50p 54.50p 0
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

*Close Price adjusted for both dividends and splits