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
07/01/2022 57.50p 57.50p 56.50p 57.50p 3433
06/01/2022 57.50p 58.08p 56.50p 57.50p 57574
05/01/2022 57.50p 57.50p 56.50p 57.50p 5096
04/01/2022 57.50p 57.50p 56.50p 57.50p 1200
03/01/2022 57.50p 57.50p 57.50p 57.50p 0
31/12/2021 57.50p 57.50p 57.50p 57.50p 0
30/12/2021 57.50p 57.50p 57.50p 57.50p 0
29/12/2021 57.50p 57.50p 56.50p 57.50p 2059
28/12/2021 57.50p 57.50p 57.50p 57.50p 0
27/12/2021 57.50p 57.50p 57.50p 57.50p 0
24/12/2021 57.50p 57.50p 57.50p 57.50p 0
23/12/2021 57.50p 57.50p 57.50p 57.50p 0
22/12/2021 57.50p 57.50p 57.50p 57.50p 0
21/12/2021 57.50p 57.50p 56.50p 57.50p 5059
20/12/2021 57.50p 57.50p 57.50p 57.50p 0
17/12/2021 57.50p 57.50p 56.50p 57.50p 7124
16/12/2021 57.50p 57.50p 57.50p 57.50p 0
15/12/2021 57.50p 57.69p 57.19p 57.50p 141854
14/12/2021 57.50p 57.50p 57.50p 57.50p 0
13/12/2021 57.50p 57.50p 57.50p 57.50p 0
10/12/2021 57.50p 57.50p 57.50p 57.50p 0
09/12/2021 57.50p 57.50p 57.50p 57.50p 0
08/12/2021 57.50p 57.50p 56.50p 57.50p 15714
07/12/2021 57.50p 57.50p 57.50p 57.50p 0
06/12/2021 57.50p 57.50p 56.50p 57.50p 25000
03/12/2021 57.50p 59.00p 57.50p 57.50p 1
02/12/2021 57.50p 57.50p 56.50p 57.50p 10000
01/12/2021 57.50p 57.50p 56.50p 57.50p 26476
30/11/2021 57.50p 57.50p 56.50p 57.50p 641
29/11/2021 57.50p 57.50p 57.50p 57.50p 0
26/11/2021 57.50p 57.50p 56.50p 57.50p 27445
25/11/2021 57.50p 57.50p 56.50p 57.50p 15426
24/11/2021 57.50p 57.50p 56.50p 57.50p 1500
23/11/2021 57.50p 57.50p 56.50p 57.50p 18060
22/11/2021 57.50p 57.50p 57.50p 57.50p 0
19/11/2021 57.50p 58.08p 56.50p 57.50p 30009
18/11/2021 55.00p 59.00p 55.00p 57.50p 233
17/11/2021 55.00p 55.60p 55.00p 55.00p 94
16/11/2021 55.00p 55.60p 55.00p 55.00p 790
15/11/2021 55.00p 55.00p 55.00p 55.00p 0
12/11/2021 55.00p 55.00p 55.00p 55.00p 0
11/11/2021 55.00p 55.00p 55.00p 55.00p 0
10/11/2021 55.00p 55.00p 55.00p 55.00p 0
09/11/2021 55.00p 55.00p 55.00p 55.00p 0
08/11/2021 55.00p 55.00p 54.00p 55.00p 5736
05/11/2021 55.00p 55.00p 55.00p 55.00p 0
04/11/2021 55.00p 55.00p 55.00p 55.00p 0
03/11/2021 55.00p 55.00p 55.00p 55.00p 0
02/11/2021 55.00p 55.00p 55.00p 55.00p 0
01/11/2021 55.00p 55.00p 54.00p 55.00p 6000
29/10/2021 55.00p 55.00p 54.00p 55.00p 13732
28/10/2021 55.00p 55.00p 54.00p 55.00p 1784
27/10/2021 55.00p 55.60p 55.00p 55.00p 35922
26/10/2021 55.00p 55.60p 54.00p 55.00p 6575
25/10/2021 55.00p 55.60p 54.00p 55.00p 8552
22/10/2021 55.00p 55.00p 55.00p 55.00p 0
21/10/2021 55.00p 55.00p 54.00p 55.00p 14099
20/10/2021 55.00p 55.00p 55.00p 55.00p 0
19/10/2021 55.00p 55.60p 54.00p 55.00p 35574
18/10/2021 55.00p 55.00p 55.00p 55.00p 0
15/10/2021 55.00p 55.00p 54.00p 55.00p 5000
14/10/2021 56.00p 56.00p 54.00p 55.00p 12511
13/10/2021 61.50p 62.50p 60.50p 61.00p 16848
12/10/2021 61.50p 62.50p 61.50p 62.50p 6000
11/10/2021 61.50p 62.50p 60.00p 62.00p 17638
08/10/2021 59.50p 62.00p 59.50p 60.00p 61856
07/10/2021 59.50p 59.50p 58.50p 59.50p 1708
06/10/2021 59.50p 59.50p 59.50p 59.50p 0
05/10/2021 59.50p 59.50p 59.50p 59.50p 0
04/10/2021 59.50p 60.27p 59.50p 59.50p 1192
01/10/2021 59.50p 60.27p 58.00p 59.50p 17100
30/09/2021 59.50p 59.50p 59.50p 59.50p 0
29/09/2021 59.50p 59.50p 58.50p 59.50p 12550
28/09/2021 59.50p 59.50p 58.50p 59.50p 28213
27/09/2021 59.50p 59.50p 58.90p 59.50p 116426
24/09/2021 59.50p 60.27p 59.50p 59.50p 8254
23/09/2021 59.50p 59.50p 58.50p 59.50p 855
22/09/2021 61.00p 61.77p 61.00p 61.00p 2951
21/09/2021 61.00p 61.00p 61.00p 61.00p 0
20/09/2021 61.00p 61.00p 61.00p 61.00p 0
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

*Close Price adjusted for both dividends and splits