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
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
25/01/2023 54.00p 54.00p 54.00p 54.00p 0
24/01/2023 54.00p 55.00p 54.00p 54.00p 5
23/01/2023 54.00p 55.00p 54.00p 54.00p 494
20/01/2023 54.00p 55.00p 53.00p 54.00p 3
19/01/2023 54.00p 54.00p 53.00p 54.00p 4260
18/01/2023 54.00p 54.00p 54.00p 54.00p 0
17/01/2023 54.00p 54.00p 54.00p 54.00p 0
16/01/2023 54.00p 54.00p 54.00p 54.00p 0
13/01/2023 54.00p 55.00p 54.00p 54.00p 1458
12/01/2023 54.00p 54.00p 54.00p 54.00p 0
11/01/2023 54.00p 54.00p 54.00p 54.00p 0
10/01/2023 54.00p 54.00p 54.00p 54.00p 0
09/01/2023 54.00p 54.00p 54.00p 54.00p 0
06/01/2023 54.00p 54.00p 54.00p 54.00p 0
05/01/2023 54.00p 54.00p 54.00p 54.00p 0
04/01/2023 54.00p 54.00p 54.00p 54.00p 0
03/01/2023 54.00p 55.00p 54.00p 54.00p 1
30/12/2022 54.00p 54.00p 54.00p 54.00p 0
29/12/2022 54.00p 54.00p 54.00p 54.00p 0
28/12/2022 54.00p 54.00p 54.00p 54.00p 0
23/12/2022 54.00p 54.00p 54.00p 54.00p 0
22/12/2022 54.00p 54.00p 54.00p 54.00p 0
21/12/2022 54.00p 54.00p 54.00p 54.00p 0
20/12/2022 54.00p 54.00p 54.00p 54.00p 0
19/12/2022 54.00p 54.00p 54.00p 54.00p 0
16/12/2022 54.00p 54.00p 53.72p 54.00p 382110
15/12/2022 54.00p 54.00p 54.00p 54.00p 0
14/12/2022 54.00p 54.00p 54.00p 54.00p 0
13/12/2022 54.00p 54.00p 54.00p 54.00p 0
12/12/2022 54.00p 54.00p 53.00p 54.00p 7589
09/12/2022 54.00p 54.00p 54.00p 54.00p 0
08/12/2022 54.00p 54.00p 54.00p 54.00p 0
07/12/2022 54.00p 54.00p 54.00p 54.00p 0
06/12/2022 54.00p 54.00p 54.00p 54.00p 0
05/12/2022 54.00p 54.00p 54.00p 54.00p 0
02/12/2022 54.00p 54.00p 54.00p 54.00p 0
01/12/2022 54.00p 55.00p 53.00p 54.00p 18978
30/11/2022 54.00p 54.00p 54.00p 54.00p 0
29/11/2022 54.00p 54.00p 54.00p 54.00p 0
28/11/2022 54.00p 54.00p 54.00p 54.00p 0
25/11/2022 54.00p 55.00p 54.00p 54.00p 1286
24/11/2022 54.00p 54.00p 54.00p 54.00p 0
23/11/2022 54.00p 54.00p 54.00p 54.00p 0
22/11/2022 54.00p 54.00p 54.00p 54.00p 0
21/11/2022 54.00p 54.00p 54.00p 54.00p 0
18/11/2022 54.00p 54.00p 54.00p 54.00p 0
17/11/2022 55.50p 55.50p 53.50p 54.00p 0
16/11/2022 55.50p 55.50p 55.50p 55.50p 0
15/11/2022 55.50p 56.50p 55.50p 55.50p 11
14/11/2022 55.50p 55.50p 55.50p 55.50p 0
11/11/2022 55.50p 55.50p 55.50p 55.50p 0
10/11/2022 55.50p 55.50p 55.50p 55.50p 0
09/11/2022 55.50p 55.50p 55.50p 55.50p 0
08/11/2022 55.50p 55.50p 55.50p 55.50p 0
07/11/2022 55.50p 56.50p 55.50p 55.50p 4
04/11/2022 55.50p 55.50p 55.50p 55.50p 0
03/11/2022 55.50p 55.50p 55.50p 55.50p 0
02/11/2022 55.50p 56.50p 55.50p 55.50p 4
01/11/2022 55.50p 55.50p 55.50p 55.50p 0
31/10/2022 55.50p 55.50p 55.50p 55.50p 0
28/10/2022 55.50p 55.50p 55.50p 55.50p 0
27/10/2022 55.50p 55.50p 55.50p 55.50p 0
26/10/2022 55.50p 55.50p 55.50p 55.50p 0
25/10/2022 55.50p 56.50p 55.50p 55.50p 1182
24/10/2022 55.50p 56.00p 55.50p 56.00p 10000
21/10/2022 55.50p 55.50p 55.50p 55.50p 0
20/10/2022 55.50p 55.50p 55.50p 55.50p 0
19/10/2022 55.50p 55.50p 55.50p 55.50p 0
18/10/2022 55.50p 55.50p 55.50p 55.50p 0
17/10/2022 55.50p 55.50p 55.50p 55.50p 0
14/10/2022 55.50p 55.50p 55.50p 55.50p 0
13/10/2022 55.50p 55.50p 55.50p 55.50p 0
12/10/2022 55.50p 55.50p 54.50p 55.50p 334
11/10/2022 55.50p 55.50p 55.50p 55.50p 0
10/10/2022 55.50p 55.50p 55.50p 55.50p 0
07/10/2022 55.50p 55.50p 55.50p 55.50p 0
06/10/2022 55.50p 55.50p 55.50p 55.50p 0
05/10/2022 55.50p 56.50p 55.50p 55.50p 12925
04/10/2022 55.50p 55.50p 55.50p 55.50p 0
03/10/2022 55.50p 56.50p 55.50p 55.50p 237
30/09/2022 55.50p 55.50p 55.50p 55.50p 0
29/09/2022 55.50p 55.50p 55.50p 55.50p 0
28/09/2022 55.50p 55.50p 55.50p 55.50p 0
27/09/2022 55.50p 56.36p 55.50p 55.50p 438098
26/09/2022 55.50p 55.50p 55.50p 55.50p 0
23/09/2022 55.50p 55.50p 55.50p 55.50p 0
22/09/2022 55.50p 55.50p 55.50p 55.50p 0
21/09/2022 55.50p 56.50p 55.50p 55.50p 1
20/09/2022 55.50p 55.50p 55.50p 55.50p 0
16/09/2022 55.50p 55.50p 55.50p 55.50p 0
15/09/2022 55.50p 56.50p 55.50p 55.50p 17699
14/09/2022 55.50p 55.50p 55.50p 55.50p 0
13/09/2022 55.50p 55.50p 55.50p 55.50p 0
12/09/2022 55.50p 55.50p 55.50p 55.50p 0
09/09/2022 55.50p 55.50p 55.50p 55.50p 0
08/09/2022 55.50p 55.50p 55.50p 55.50p 0
07/09/2022 55.50p 55.50p 55.50p 55.50p 0
06/09/2022 55.50p 55.50p 55.50p 55.50p 0
05/09/2022 55.50p 55.50p 55.50p 55.50p 0
02/09/2022 55.50p 56.50p 54.50p 55.50p 716
01/09/2022 55.00p 55.50p 55.00p 55.50p 0
31/08/2022 56.50p 56.50p 56.50p 56.50p 0
30/08/2022 56.50p 56.50p 56.50p 56.50p 0
26/08/2022 56.50p 57.50p 55.50p 56.50p 928
25/08/2022 56.50p 56.50p 56.50p 56.50p 0
24/08/2022 56.50p 56.50p 56.50p 56.50p 0
23/08/2022 56.50p 56.50p 56.50p 56.50p 0
22/08/2022 56.50p 56.50p 56.50p 56.50p 0
19/08/2022 56.50p 56.50p 56.50p 56.50p 0
18/08/2022 56.50p 56.50p 55.50p 56.50p 2059
17/08/2022 56.50p 56.50p 56.50p 56.50p 0
16/08/2022 56.50p 57.50p 56.50p 56.50p 7754
15/08/2022 56.50p 56.50p 56.50p 56.50p 0
12/08/2022 56.50p 56.50p 56.50p 56.50p 0
11/08/2022 56.50p 56.50p 56.50p 56.50p 0
10/08/2022 56.50p 56.50p 56.50p 56.50p 0
09/08/2022 56.50p 56.50p 56.50p 56.50p 0
08/08/2022 56.50p 56.50p 56.50p 56.50p 0
05/08/2022 56.50p 56.50p 56.50p 56.50p 0
04/08/2022 56.50p 57.50p 56.50p 56.50p 39
03/08/2022 56.50p 56.50p 56.50p 56.50p 0
02/08/2022 56.50p 57.50p 56.50p 56.50p 2400
01/08/2022 56.50p 56.50p 55.00p 56.50p 2746
29/07/2022 56.50p 56.50p 56.50p 56.50p 0
28/07/2022 56.50p 56.50p 56.50p 56.50p 0
27/07/2022 56.50p 56.50p 56.50p 56.50p 0
26/07/2022 57.00p 57.00p 55.00p 56.50p 11425
25/07/2022 57.00p 57.00p 57.00p 57.00p 0
22/07/2022 57.00p 57.00p 56.00p 57.00p 910
21/07/2022 57.00p 57.00p 57.00p 57.00p 0
20/07/2022 57.00p 58.00p 56.00p 57.00p 145
19/07/2022 57.00p 57.00p 57.00p 57.00p 0
18/07/2022 57.00p 57.00p 55.50p 57.00p 7148
15/07/2022 57.00p 57.00p 57.00p 57.00p 0
14/07/2022 57.00p 57.00p 57.00p 57.00p 0
13/07/2022 57.00p 57.00p 56.00p 57.00p 292
12/07/2022 57.00p 57.00p 57.00p 57.00p 0
11/07/2022 57.00p 57.00p 57.00p 57.00p 0
08/07/2022 57.00p 57.00p 57.00p 57.00p 0
07/07/2022 57.00p 57.00p 57.00p 57.00p 0
06/07/2022 57.00p 57.00p 57.00p 57.00p 0
05/07/2022 57.00p 57.00p 57.00p 57.00p 0
04/07/2022 57.00p 57.00p 57.00p 57.00p 0
01/07/2022 57.00p 57.00p 57.00p 57.00p 0
30/06/2022 57.00p 57.00p 57.00p 57.00p 0
29/06/2022 57.00p 57.00p 57.00p 57.00p 0
28/06/2022 57.00p 57.00p 57.00p 57.00p 237558
27/06/2022 57.00p 57.00p 57.00p 57.00p 0
24/06/2022 57.00p 57.00p 57.00p 57.00p 0
23/06/2022 57.00p 57.00p 57.00p 57.00p 0
22/06/2022 57.00p 57.00p 56.00p 57.00p 130
21/06/2022 57.00p 57.00p 57.00p 57.00p 0
20/06/2022 57.00p 57.00p 57.00p 57.00p 0
17/06/2022 57.00p 57.00p 57.00p 57.00p 0
16/06/2022 57.00p 57.00p 55.50p 57.00p 5810
15/06/2022 57.00p 57.00p 57.00p 57.00p 0
14/06/2022 57.00p 57.00p 57.00p 57.00p 0
13/06/2022 57.00p 57.00p 55.50p 57.00p 14173
10/06/2022 57.00p 57.00p 57.00p 57.00p 0
09/06/2022 57.00p 57.00p 56.00p 56.00p 294
08/06/2022 57.00p 57.00p 57.00p 57.00p 0
07/06/2022 57.00p 57.00p 57.00p 57.00p 0
06/06/2022 57.00p 57.00p 57.00p 57.00p 0
01/06/2022 57.00p 57.00p 57.00p 57.00p 0
31/05/2022 57.00p 57.00p 57.00p 57.00p 0
30/05/2022 57.00p 57.90p 57.00p 57.00p 3454
27/05/2022 57.00p 57.00p 57.00p 57.00p 0
26/05/2022 57.00p 57.00p 57.00p 57.00p 0
25/05/2022 57.00p 57.00p 57.00p 57.00p 0
24/05/2022 57.00p 57.00p 57.00p 57.00p 0
23/05/2022 57.00p 57.00p 57.00p 57.00p 0
20/05/2022 57.00p 57.00p 57.00p 57.00p 0
19/05/2022 57.00p 57.90p 57.00p 57.00p 6874
18/05/2022 57.00p 57.00p 55.50p 57.00p 8349
17/05/2022 57.00p 57.00p 57.00p 57.00p 0
16/05/2022 57.00p 57.00p 57.00p 57.00p 0
13/05/2022 57.00p 57.00p 57.00p 57.00p 0
12/05/2022 57.00p 57.00p 57.00p 57.00p 0
11/05/2022 57.00p 57.00p 57.00p 57.00p 0
10/05/2022 57.00p 57.90p 57.00p 57.00p 1146
09/05/2022 57.00p 57.50p 57.00p 57.00p 238
06/05/2022 57.00p 57.00p 57.00p 57.00p 0
05/05/2022 57.00p 57.00p 57.00p 57.00p 0
04/05/2022 57.00p 57.00p 57.00p 57.00p 0
03/05/2022 57.00p 57.00p 57.00p 57.00p 0
29/04/2022 57.00p 57.00p 57.00p 57.00p 0
28/04/2022 57.00p 57.00p 56.00p 57.00p 2059
27/04/2022 57.00p 57.75p 57.00p 57.00p 8530
26/04/2022 57.00p 57.00p 57.00p 57.00p 0
25/04/2022 57.00p 57.00p 57.00p 57.00p 0
22/04/2022 57.00p 57.00p 57.00p 57.00p 0
21/04/2022 57.00p 57.00p 57.00p 57.00p 0
20/04/2022 57.00p 57.00p 57.00p 57.00p 0
19/04/2022 57.00p 57.00p 57.00p 57.00p 0
14/04/2022 57.00p 57.00p 56.00p 57.00p 10119
13/04/2022 57.00p 57.00p 57.00p 57.00p 0

*Close Price adjusted for both dividends and splits