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
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
19/04/2023 56.00p 56.00p 56.00p 56.00p 0
18/04/2023 56.00p 56.00p 56.00p 56.00p 0
17/04/2023 56.00p 56.00p 56.00p 56.00p 0
14/04/2023 56.00p 56.00p 56.00p 56.00p 0
13/04/2023 56.00p 56.00p 56.00p 56.00p 0
12/04/2023 56.00p 56.00p 56.00p 56.00p 0
11/04/2023 56.00p 57.00p 55.00p 55.00p 1902
06/04/2023 56.00p 56.00p 56.00p 56.00p 0
05/04/2023 56.00p 56.00p 56.00p 56.00p 0
04/04/2023 56.00p 57.00p 55.00p 56.00p 892
03/04/2023 56.00p 56.00p 56.00p 56.00p 0
31/03/2023 56.00p 56.00p 56.00p 56.00p 0
30/03/2023 56.00p 57.00p 56.00p 56.00p 10
29/03/2023 56.00p 56.00p 56.00p 56.00p 0
28/03/2023 56.00p 56.38p 56.00p 56.00p 412922
27/03/2023 56.00p 57.00p 55.00p 56.00p 9899
24/03/2023 56.00p 56.00p 55.00p 56.00p 35330
23/03/2023 56.00p 56.00p 55.00p 56.00p 4940
22/03/2023 56.00p 56.00p 55.00p 56.00p 3
21/03/2023 56.00p 56.00p 55.00p 56.00p 15821
20/03/2023 54.00p 57.00p 54.00p 56.00p 8
17/03/2023 54.00p 54.00p 54.00p 54.00p 0
16/03/2023 54.00p 54.00p 54.00p 54.00p 0
15/03/2023 54.00p 55.00p 54.00p 54.00p 951
14/03/2023 54.00p 54.00p 54.00p 54.00p 0
13/03/2023 54.00p 54.00p 54.00p 54.00p 0
10/03/2023 54.00p 54.00p 54.00p 54.00p 0
09/03/2023 54.00p 54.00p 53.00p 54.00p 4119
08/03/2023 54.00p 54.00p 54.00p 54.00p 0
07/03/2023 54.00p 55.00p 54.00p 54.00p 2
06/03/2023 54.00p 54.00p 54.00p 54.00p 0
03/03/2023 54.00p 54.00p 54.00p 54.00p 0
02/03/2023 54.00p 54.00p 54.00p 54.00p 0
01/03/2023 54.00p 54.00p 54.00p 54.00p 0
28/02/2023 54.00p 54.00p 54.00p 54.00p 0
27/02/2023 54.00p 54.00p 54.00p 54.00p 0
24/02/2023 54.00p 54.00p 54.00p 54.00p 0
23/02/2023 54.00p 55.00p 54.00p 54.00p 4545
22/02/2023 54.00p 54.00p 54.00p 54.00p 0
21/02/2023 54.00p 55.00p 54.00p 55.00p 70
20/02/2023 54.00p 55.00p 53.00p 54.00p 8433
17/02/2023 54.00p 54.00p 54.00p 54.00p 0
16/02/2023 54.00p 54.00p 53.00p 54.00p 8419
15/02/2023 54.00p 55.00p 54.00p 54.00p 9036
14/02/2023 54.00p 55.00p 54.00p 54.00p 4418
13/02/2023 54.00p 54.00p 54.00p 54.00p 0
10/02/2023 54.00p 54.00p 54.00p 54.00p 0
09/02/2023 54.00p 54.00p 54.00p 54.00p 0
08/02/2023 54.00p 54.00p 54.00p 54.00p 0
07/02/2023 54.00p 54.00p 54.00p 54.00p 0
06/02/2023 54.00p 55.00p 54.00p 54.00p 65
03/02/2023 54.00p 54.00p 54.00p 54.00p 0
02/02/2023 54.00p 55.00p 54.00p 54.00p 2000
01/02/2023 54.00p 54.00p 54.00p 54.00p 0
31/01/2023 54.00p 54.00p 54.00p 54.00p 0
30/01/2023 54.00p 54.00p 54.00p 54.00p 0
27/01/2023 54.00p 54.00p 54.00p 54.00p 0
26/01/2023 54.00p 54.00p 54.00p 54.00p 0

*Close Price adjusted for both dividends and splits