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
17/09/2021 61.00p 61.00p 61.00p 61.00p 0
16/09/2021 61.00p 61.00p 60.00p 61.00p 120
15/09/2021 61.00p 61.77p 60.00p 61.00p 11846
14/09/2021 61.00p 61.00p 60.00p 61.00p 34314
13/09/2021 61.00p 61.00p 60.00p 61.00p 1038
10/09/2021 61.00p 61.00p 61.00p 61.00p 0
09/09/2021 61.00p 61.00p 61.00p 61.00p 0
08/09/2021 61.00p 61.00p 60.00p 61.00p 22592
07/09/2021 61.00p 61.00p 60.00p 61.00p 8339
06/09/2021 61.00p 61.00p 60.00p 61.00p 2450
03/09/2021 61.00p 61.00p 61.00p 61.00p 0
02/09/2021 61.00p 61.00p 61.00p 61.00p 0
01/09/2021 61.00p 61.00p 60.00p 61.00p 4790
31/08/2021 61.00p 61.00p 60.00p 61.00p 6533
30/08/2021 53.00p 62.00p 52.00p 61.00p 25464
27/08/2021 53.00p 62.00p 52.00p 61.00p 25464
26/08/2021 53.00p 53.00p 53.00p 53.00p 0
25/08/2021 53.00p 53.00p 53.00p 53.00p 0
24/08/2021 53.00p 53.00p 52.00p 53.00p 3081
23/08/2021 53.00p 53.00p 53.00p 53.00p 0
20/08/2021 53.00p 53.00p 52.00p 53.00p 20905
19/08/2021 53.00p 53.00p 53.00p 53.00p 0
18/08/2021 53.00p 53.00p 53.00p 53.00p 0
17/08/2021 53.00p 53.00p 53.00p 53.00p 0
16/08/2021 53.00p 53.00p 53.00p 53.00p 0
13/08/2021 53.00p 53.00p 53.00p 53.00p 0
12/08/2021 53.00p 53.00p 53.00p 53.00p 0
11/08/2021 53.00p 53.00p 52.00p 53.00p 6866
10/08/2021 53.00p 53.00p 53.00p 53.00p 0
09/08/2021 53.00p 53.00p 52.00p 53.00p 19919
06/08/2021 53.00p 53.00p 53.00p 53.00p 0
05/08/2021 53.00p 53.00p 53.00p 53.00p 0
04/08/2021 53.00p 53.00p 52.00p 53.00p 3195
03/08/2021 53.00p 53.00p 53.00p 53.00p 0
02/08/2021 53.00p 53.00p 52.00p 53.00p 3808
30/07/2021 53.00p 53.80p 52.00p 53.00p 22761
29/07/2021 53.00p 54.00p 52.00p 53.00p 25648
28/07/2021 52.50p 53.00p 52.50p 53.00p 0
27/07/2021 52.50p 52.50p 52.50p 52.50p 0
26/07/2021 52.50p 53.30p 51.50p 52.50p 224
23/07/2021 52.50p 52.50p 51.50p 52.50p 13236
22/07/2021 52.50p 52.50p 52.50p 52.50p 0
21/07/2021 52.50p 52.50p 51.50p 52.50p 7761
20/07/2021 52.50p 52.50p 52.50p 52.50p 0
19/07/2021 52.50p 52.50p 52.50p 52.50p 0
16/07/2021 52.50p 52.50p 51.50p 52.50p 6582
15/07/2021 52.50p 52.50p 52.50p 52.50p 0
14/07/2021 52.50p 52.50p 51.50p 52.50p 3799
13/07/2021 52.50p 52.50p 51.50p 52.50p 7553
12/07/2021 52.50p 52.50p 52.50p 52.50p 0
09/07/2021 52.50p 52.50p 52.50p 52.50p 0
08/07/2021 52.50p 52.50p 52.50p 52.50p 0
07/07/2021 52.50p 52.50p 52.50p 52.50p 0
06/07/2021 52.50p 52.50p 52.50p 52.50p 0
05/07/2021 52.50p 52.50p 52.50p 52.50p 0
02/07/2021 52.50p 52.50p 52.50p 52.50p 0
01/07/2021 52.50p 52.50p 52.50p 52.50p 0
30/06/2021 52.50p 52.50p 52.50p 52.50p 0
29/06/2021 52.50p 52.50p 52.50p 52.50p 0
28/06/2021 52.50p 52.50p 51.50p 52.50p 13956
25/06/2021 52.50p 52.50p 52.50p 52.50p 0
24/06/2021 52.50p 53.04p 52.50p 52.50p 263226
23/06/2021 52.50p 52.50p 51.50p 52.50p 90
22/06/2021 52.50p 52.50p 51.50p 52.50p 6878
21/06/2021 52.50p 52.50p 52.50p 52.50p 0
18/06/2021 52.50p 52.50p 51.50p 52.50p 8942
17/06/2021 52.50p 52.50p 52.50p 52.50p 0
16/06/2021 52.50p 52.50p 52.50p 52.50p 0
15/06/2021 50.80p 52.50p 50.80p 52.50p 0
14/06/2021 50.80p 52.00p 49.00p 50.80p 37495
11/06/2021 50.80p 50.80p 50.80p 50.80p 0
10/06/2021 50.80p 52.00p 49.00p 50.80p 9703
09/06/2021 50.80p 50.80p 50.80p 50.80p 0
08/06/2021 50.80p 50.80p 49.00p 50.80p 35802
07/06/2021 50.80p 52.00p 49.00p 50.80p 78588
04/06/2021 50.80p 52.00p 49.60p 50.80p 8018
03/06/2021 50.80p 50.80p 50.80p 50.80p 0
02/06/2021 50.80p 50.80p 49.60p 50.80p 6900
01/06/2021 50.80p 50.80p 49.00p 50.80p 20006
31/05/2021 50.80p 50.80p 50.80p 50.80p 0
28/05/2021 50.80p 50.80p 50.80p 50.80p 0
27/05/2021 50.80p 50.80p 49.25p 50.80p 16275
26/05/2021 50.80p 50.80p 50.80p 50.80p 0
25/05/2021 50.80p 51.00p 50.80p 50.80p 200
24/05/2021 50.80p 50.80p 50.80p 50.80p 0
21/05/2021 50.80p 50.80p 50.80p 50.80p 0
20/05/2021 50.80p 52.00p 50.80p 50.80p 192
19/05/2021 50.80p 52.00p 50.80p 52.00p 4107
18/05/2021 50.80p 52.00p 50.80p 50.80p 14177
17/05/2021 50.80p 50.80p 50.80p 50.80p 0
14/05/2021 50.80p 50.80p 49.60p 50.80p 6866
13/05/2021 50.80p 50.80p 50.80p 50.80p 0
12/05/2021 50.80p 50.80p 50.80p 50.80p 0
11/05/2021 50.80p 50.80p 50.80p 50.80p 0
10/05/2021 50.80p 52.00p 49.60p 50.80p 5424
07/05/2021 50.80p 50.80p 50.80p 50.80p 0
06/05/2021 50.80p 50.80p 50.80p 50.80p 0
05/05/2021 50.80p 50.80p 49.60p 50.80p 9889
04/05/2021 50.80p 52.00p 50.80p 50.80p 1904
03/05/2021 50.80p 52.00p 50.80p 50.80p 9567
30/04/2021 50.80p 52.00p 50.80p 50.80p 9567
29/04/2021 50.80p 50.80p 50.80p 50.80p 0
28/04/2021 50.80p 50.80p 49.60p 50.80p 17985
27/04/2021 50.80p 50.80p 50.80p 50.80p 0
26/04/2021 50.80p 50.80p 49.60p 50.80p 4806
23/04/2021 50.80p 50.80p 49.60p 50.80p 2059
22/04/2021 50.80p 50.80p 49.60p 50.80p 14191
21/04/2021 50.80p 50.80p 49.60p 50.80p 4744
20/04/2021 50.80p 50.80p 49.60p 50.80p 9531
19/04/2021 50.80p 50.80p 50.80p 50.80p 0
16/04/2021 50.80p 50.80p 50.80p 50.80p 0
15/04/2021 50.80p 50.80p 50.80p 50.80p 0
14/04/2021 50.80p 50.80p 50.80p 50.80p 0
13/04/2021 50.80p 50.80p 49.60p 50.80p 6056
12/04/2021 50.80p 50.80p 50.80p 50.80p 0
09/04/2021 50.80p 50.80p 49.60p 50.80p 3433
08/04/2021 50.80p 50.80p 50.80p 50.80p 0
07/04/2021 50.80p 50.80p 50.80p 50.80p 0
06/04/2021 50.80p 52.00p 50.80p 50.80p 3633
05/04/2021 50.80p 50.80p 49.25p 50.80p 10316
02/04/2021 50.80p 50.80p 49.25p 50.80p 10316
01/04/2021 50.80p 50.80p 49.25p 50.80p 10316
31/03/2021 50.80p 50.80p 50.80p 50.80p 0
30/03/2021 50.80p 50.80p 50.80p 50.80p 0
29/03/2021 50.80p 50.80p 50.80p 50.80p 0
26/03/2021 50.80p 52.00p 50.80p 50.80p 7692
25/03/2021 50.80p 50.83p 50.80p 50.80p 139484
24/03/2021 50.80p 50.80p 50.80p 50.80p 0
23/03/2021 50.80p 50.80p 50.80p 50.80p 0
22/03/2021 50.80p 52.00p 50.80p 50.80p 200
19/03/2021 50.80p 50.80p 49.60p 50.80p 11568
18/03/2021 50.80p 50.80p 50.80p 50.80p 0
17/03/2021 50.80p 68.00p 50.80p 50.80p 0
16/03/2021 50.80p 52.00p 50.80p 52.00p 200
15/03/2021 50.80p 50.80p 49.00p 50.80p 14236
12/03/2021 50.80p 52.00p 50.80p 50.80p 151
11/03/2021 50.80p 50.80p 49.00p 50.80p 2000
10/03/2021 50.80p 50.80p 49.00p 50.80p 2000
09/03/2021 50.80p 50.80p 49.00p 50.80p 3000
08/03/2021 50.80p 52.00p 49.00p 50.80p 2093
05/03/2021 50.80p 52.00p 49.00p 52.00p 13025
04/03/2021 50.80p 50.80p 50.80p 50.80p 0
03/03/2021 50.80p 50.80p 50.80p 50.80p 0
02/03/2021 50.80p 52.00p 49.00p 50.80p 3040
01/03/2021 50.80p 50.80p 50.80p 50.80p 0
26/02/2021 50.80p 50.80p 49.00p 50.80p 2479
25/02/2021 50.80p 50.80p 49.00p 50.80p 2500
24/02/2021 50.80p 50.80p 50.80p 50.80p 0
23/02/2021 50.80p 50.80p 49.00p 50.80p 16855
22/02/2021 50.80p 52.00p 50.80p 50.80p 10
19/02/2021 50.80p 52.00p 50.80p 50.80p 9615
18/02/2021 50.80p 50.80p 49.00p 50.80p 2000
17/02/2021 50.80p 50.80p 50.80p 50.80p 34283
16/02/2021 50.80p 50.80p 49.00p 50.80p 3296
15/02/2021 50.80p 50.80p 50.80p 50.80p 0
12/02/2021 50.80p 50.80p 50.80p 50.80p 0
11/02/2021 50.80p 50.80p 49.00p 50.80p 10000
10/02/2021 50.80p 50.80p 50.80p 50.80p 19114
09/02/2021 50.80p 52.00p 50.80p 50.80p 100
08/02/2021 50.80p 50.80p 49.00p 50.80p 5085
05/02/2021 50.80p 50.80p 48.10p 50.80p 4901
04/02/2021 50.80p 52.25p 50.80p 50.80p 0
03/02/2021 52.25p 53.00p 51.00p 52.25p 5000
02/02/2021 52.25p 53.50p 52.25p 53.50p 202
01/02/2021 52.25p 52.25p 52.25p 52.25p 0
29/01/2021 52.25p 52.25p 51.00p 52.25p 1286
28/01/2021 52.25p 53.50p 52.25p 53.50p 20
27/01/2021 48.00p 49.00p 48.00p 48.00p 6000
26/01/2021 48.00p 48.00p 48.00p 48.00p 0
25/01/2021 48.00p 48.00p 45.50p 48.00p 9256
22/01/2021 48.00p 48.00p 48.00p 48.00p 0
21/01/2021 48.00p 48.00p 45.50p 48.00p 2008
20/01/2021 48.00p 48.00p 48.00p 48.00p 0
19/01/2021 48.00p 48.00p 48.00p 48.00p 0
18/01/2021 48.00p 48.00p 45.50p 48.00p 6347
15/01/2021 48.00p 48.00p 48.00p 48.00p 0
14/01/2021 48.00p 48.00p 48.00p 48.00p 0
13/01/2021 48.00p 48.00p 46.00p 48.00p 6203
12/01/2021 48.00p 48.00p 48.00p 48.00p 0
11/01/2021 48.00p 48.00p 48.00p 48.00p 0
08/01/2021 48.00p 48.00p 47.00p 48.00p 10673
07/01/2021 48.00p 48.00p 47.00p 48.00p 3808
06/01/2021 48.00p 48.00p 48.00p 48.00p 18611
05/01/2021 48.00p 48.00p 48.00p 48.00p 0
04/01/2021 48.20p 49.20p 47.00p 48.00p 9711
31/12/2020 48.20p 48.20p 48.20p 48.20p 0
30/12/2020 48.20p 48.20p 48.20p 48.20p 0
29/12/2020 48.20p 48.20p 48.20p 48.20p 0
24/12/2020 48.20p 48.20p 48.20p 48.20p 0
23/12/2020 48.20p 48.20p 48.20p 48.20p 0
22/12/2020 48.20p 48.20p 48.20p 48.20p 0
21/12/2020 48.20p 48.20p 48.20p 48.20p 0
18/12/2020 48.20p 48.20p 48.20p 48.20p 0
17/12/2020 48.20p 48.20p 48.20p 48.20p 0
16/12/2020 48.20p 48.20p 48.20p 48.20p 0
15/12/2020 48.20p 48.20p 48.20p 48.20p 0
14/12/2020 48.20p 48.20p 48.07p 48.20p 63955
11/12/2020 48.20p 48.20p 48.20p 48.20p 0
10/12/2020 48.20p 48.20p 48.20p 48.20p 0
09/12/2020 48.20p 48.20p 48.20p 48.20p 0

*Close Price adjusted for both dividends and splits