British Smaller Companies VCT (BSV) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. British Smaller Companies VCT

Date Open High Low Close* Volume
27/11/2018 75.50p 75.50p 75.50p 75.50p 0
26/11/2018 75.50p 75.50p 74.00p 75.50p 3265
23/11/2018 75.50p 75.50p 75.50p 75.50p 1968
22/11/2018 75.50p 75.50p 74.00p 75.50p 8634
21/11/2018 73.50p 75.50p 73.50p 75.50p 0
20/11/2018 73.50p 73.50p 73.50p 73.50p 0
19/11/2018 73.50p 73.50p 73.50p 73.50p 0
16/11/2018 73.50p 73.50p 72.00p 73.50p 1072
15/11/2018 73.50p 73.50p 73.50p 73.50p 0
14/11/2018 73.50p 73.50p 73.50p 73.50p 0
13/11/2018 73.50p 73.50p 72.00p 73.50p 2500
12/11/2018 73.50p 73.50p 72.00p 73.50p 3036
09/11/2018 73.50p 73.50p 73.50p 73.50p 0
08/11/2018 73.50p 73.50p 73.50p 73.50p 0
07/11/2018 73.50p 73.50p 73.50p 73.50p 0
06/11/2018 73.50p 73.50p 73.50p 73.50p 0
05/11/2018 73.50p 73.50p 72.00p 73.50p 1750
02/11/2018 73.50p 73.50p 73.50p 73.50p 0
01/11/2018 73.50p 73.50p 73.50p 73.50p 0
31/10/2018 73.50p 73.50p 73.50p 73.50p 0
30/10/2018 73.50p 73.50p 73.50p 73.50p 0
29/10/2018 73.50p 73.50p 73.50p 73.50p 0
26/10/2018 73.50p 73.50p 72.00p 73.50p 72
25/10/2018 74.00p 74.00p 73.50p 73.50p 1071
24/10/2018 74.00p 74.00p 74.00p 74.00p 0
23/10/2018 74.00p 74.00p 74.00p 74.00p 17021
22/10/2018 74.00p 74.00p 74.00p 74.00p 0
19/10/2018 74.00p 74.00p 74.00p 74.00p 0
18/10/2018 74.00p 74.00p 74.00p 74.00p 0
17/10/2018 74.00p 74.00p 72.50p 74.00p 3512
16/10/2018 74.00p 74.00p 74.00p 74.00p 0
15/10/2018 74.00p 74.00p 74.00p 74.00p 0
12/10/2018 74.00p 74.00p 74.00p 74.00p 0
11/10/2018 74.00p 74.00p 74.00p 74.00p 0
10/10/2018 74.00p 74.00p 74.00p 74.00p 0
09/10/2018 74.50p 74.50p 74.00p 74.00p 20000
08/10/2018 74.50p 74.50p 74.50p 74.50p 0
05/10/2018 74.50p 74.50p 74.50p 74.50p 0
04/10/2018 74.50p 74.50p 74.50p 74.50p 0
03/10/2018 74.50p 74.50p 74.50p 74.50p 0
02/10/2018 74.50p 74.50p 74.50p 74.50p 0
01/10/2018 74.50p 74.50p 73.00p 74.50p 5420
28/09/2018 74.50p 74.50p 74.50p 74.50p 0
27/09/2018 74.50p 74.50p 74.50p 74.50p 0
26/09/2018 74.50p 74.50p 73.00p 74.50p 600
25/09/2018 74.50p 74.50p 74.50p 74.50p 0
24/09/2018 74.50p 74.50p 73.00p 74.50p 3481
21/09/2018 74.50p 74.50p 74.50p 74.50p 0
20/09/2018 74.50p 74.50p 74.50p 74.50p 0
19/09/2018 74.50p 74.50p 74.50p 74.50p 0
18/09/2018 74.50p 74.50p 73.00p 74.50p 14774
17/09/2018 74.50p 74.50p 73.00p 74.50p 8634
14/09/2018 74.50p 74.50p 74.50p 74.50p 0
13/09/2018 74.50p 74.50p 74.50p 74.50p 0
12/09/2018 74.50p 74.50p 74.50p 74.50p 0
11/09/2018 74.50p 74.50p 74.50p 74.50p 0
10/09/2018 74.50p 74.50p 73.00p 74.50p 3500
07/09/2018 74.50p 76.00p 74.50p 74.50p 11025
06/09/2018 74.50p 74.50p 74.50p 74.50p 0
05/09/2018 74.50p 74.50p 74.50p 74.50p 0
04/09/2018 74.50p 74.50p 74.50p 74.50p 0
03/09/2018 74.50p 76.00p 73.00p 74.50p 10050
31/08/2018 74.50p 74.50p 74.50p 74.50p 16951
30/08/2018 74.50p 74.50p 73.00p 74.50p 2000
29/08/2018 74.50p 76.00p 74.50p 74.50p 5889
28/08/2018 74.50p 74.50p 73.00p 74.50p 4862
24/08/2018 74.50p 74.50p 73.00p 74.50p 3235
23/08/2018 74.50p 76.00p 74.50p 74.50p 660
22/08/2018 74.50p 74.50p 74.50p 74.50p 0
21/08/2018 74.50p 74.50p 73.00p 74.50p 6918
20/08/2018 74.50p 74.50p 74.50p 74.50p 0
17/08/2018 72.50p 74.50p 72.50p 74.50p 0
16/08/2018 72.50p 72.50p 72.50p 72.50p 0
15/08/2018 72.50p 72.50p 71.00p 72.50p 7195
14/08/2018 72.50p 72.50p 72.50p 72.50p 0
13/08/2018 72.50p 72.50p 72.50p 72.50p 0
10/08/2018 72.50p 72.50p 72.50p 72.50p 0
09/08/2018 72.50p 72.50p 72.50p 72.50p 29324
08/08/2018 72.50p 72.50p 72.50p 72.50p 24750
07/08/2018 72.50p 72.50p 72.50p 72.50p 0
06/08/2018 72.50p 72.50p 72.50p 72.50p 0
03/08/2018 72.50p 72.50p 72.50p 72.50p 0
02/08/2018 72.50p 72.50p 71.00p 72.50p 6185
01/08/2018 72.50p 72.50p 72.50p 72.50p 0
31/07/2018 72.50p 72.50p 72.50p 72.50p 20887
30/07/2018 72.50p 72.50p 72.50p 72.50p 10048
27/07/2018 72.50p 72.50p 72.50p 72.50p 0
26/07/2018 72.50p 72.50p 72.50p 72.50p 0
25/07/2018 72.50p 72.50p 72.50p 72.50p 0
24/07/2018 72.50p 72.50p 72.50p 72.50p 26342
23/07/2018 72.50p 72.50p 71.00p 72.50p 4429
20/07/2018 72.50p 72.50p 72.50p 72.50p 26000
19/07/2018 72.50p 74.00p 71.00p 72.50p 9528
18/07/2018 72.50p 72.50p 71.00p 72.50p 7985
17/07/2018 72.50p 72.50p 71.00p 72.50p 12154
16/07/2018 72.50p 72.50p 71.00p 72.50p 500
13/07/2018 72.50p 72.50p 72.50p 72.50p 0
12/07/2018 72.50p 72.50p 72.50p 72.50p 0
11/07/2018 72.50p 72.50p 71.00p 72.50p 2357
10/07/2018 72.50p 72.50p 72.50p 72.50p 0
09/07/2018 72.50p 72.50p 72.50p 72.50p 0
06/07/2018 72.50p 72.50p 71.10p 72.50p 8105
05/07/2018 72.50p 72.50p 72.50p 72.50p 0
04/07/2018 72.50p 72.50p 71.00p 72.50p 11989
03/07/2018 72.50p 72.50p 72.50p 72.50p 0
02/07/2018 72.50p 72.50p 72.50p 72.50p 0
29/06/2018 72.50p 72.50p 72.50p 72.50p 0
28/06/2018 72.50p 74.00p 72.50p 72.50p 2000
27/06/2018 72.50p 72.50p 71.00p 72.50p 5291
26/06/2018 71.00p 72.50p 71.00p 72.50p 0
25/06/2018 71.00p 71.00p 71.00p 71.00p 0
22/06/2018 71.00p 71.00p 71.00p 71.00p 0
21/06/2018 71.00p 71.00p 69.50p 71.00p 3021
20/06/2018 71.00p 71.00p 71.00p 71.00p 0
19/06/2018 71.00p 71.00p 69.50p 71.00p 12718
18/06/2018 71.00p 71.00p 69.50p 71.00p 6000
15/06/2018 71.00p 71.00p 69.50p 71.00p 6678
14/06/2018 71.00p 71.00p 69.50p 71.00p 7109
13/06/2018 71.00p 71.00p 71.00p 71.00p 1082
12/06/2018 71.00p 71.00p 71.00p 71.00p 0
11/06/2018 71.00p 71.00p 69.50p 71.00p 2300
08/06/2018 71.00p 71.00p 69.50p 71.00p 4803
07/06/2018 71.00p 71.00p 71.00p 71.00p 0
06/06/2018 71.00p 71.00p 71.00p 71.00p 0
05/06/2018 71.00p 71.00p 69.50p 71.00p 3000
04/06/2018 71.00p 71.00p 71.00p 71.00p 0
01/06/2018 71.00p 71.00p 71.00p 71.00p 0
31/05/2018 71.00p 71.00p 69.50p 71.00p 1196
30/05/2018 71.00p 72.50p 71.00p 71.00p 100
29/05/2018 71.00p 71.00p 71.00p 71.00p 0
25/05/2018 71.00p 71.00p 69.50p 71.00p 13088
24/05/2018 71.00p 71.00p 71.00p 71.00p 0
23/05/2018 71.00p 71.00p 71.00p 71.00p 0
22/05/2018 71.00p 72.50p 71.00p 71.00p 59
21/05/2018 71.00p 72.50p 69.50p 71.00p 4142
18/05/2018 71.00p 71.00p 71.00p 71.00p 0
17/05/2018 71.00p 71.00p 69.50p 71.00p 18545
16/05/2018 71.00p 71.00p 71.00p 71.00p 23359
15/05/2018 71.00p 71.00p 71.00p 71.00p 24050
14/05/2018 71.00p 71.00p 71.00p 71.00p 0
11/05/2018 71.00p 71.00p 71.00p 71.00p 0
10/05/2018 71.00p 71.00p 71.00p 71.00p 0
09/05/2018 71.00p 71.00p 71.00p 71.00p 0
08/05/2018 71.00p 71.00p 71.00p 71.00p 0
04/05/2018 71.00p 71.00p 71.00p 71.00p 0
03/05/2018 71.00p 71.00p 69.50p 71.00p 4091
02/05/2018 71.00p 71.00p 69.50p 71.00p 6736
01/05/2018 71.00p 71.00p 69.50p 71.00p 6777
30/04/2018 71.00p 71.00p 69.50p 71.00p 10078
27/04/2018 71.00p 71.00p 69.50p 71.00p 7726
26/04/2018 71.00p 71.00p 71.00p 71.00p 0
25/04/2018 71.00p 71.00p 71.00p 71.00p 16905
24/04/2018 71.00p 71.00p 71.00p 71.00p 0
23/04/2018 71.00p 71.00p 71.00p 71.00p 10194
20/04/2018 71.00p 71.00p 69.50p 71.00p 6962
19/04/2018 71.00p 74.50p 71.00p 71.00p 0
18/04/2018 74.50p 74.50p 73.00p 74.50p 12047
17/04/2018 74.50p 74.50p 73.00p 74.50p 7195
16/04/2018 74.50p 76.00p 73.00p 74.50p 5784
13/04/2018 74.00p 74.50p 72.50p 74.50p 3146
12/04/2018 74.00p 74.00p 74.00p 74.00p 10238
11/04/2018 74.00p 74.00p 72.50p 74.00p 6029
10/04/2018 74.00p 74.00p 72.50p 74.00p 8391
09/04/2018 74.00p 74.00p 72.50p 74.00p 3512
06/04/2018 74.00p 74.00p 74.00p 74.00p 0
05/04/2018 74.00p 74.00p 74.00p 74.00p 0
04/04/2018 74.50p 74.50p 74.00p 74.00p 26982
03/04/2018 74.50p 74.50p 73.00p 74.50p 6475
29/03/2018 74.50p 74.50p 73.00p 74.50p 4079
28/03/2018 75.00p 75.00p 74.00p 74.50p 37525
27/03/2018 75.00p 75.00p 74.00p 75.00p 3021
26/03/2018 75.00p 75.00p 74.48p 75.00p 2998
23/03/2018 75.00p 75.00p 75.00p 75.00p 0
22/03/2018 75.00p 75.00p 75.00p 75.00p 0
21/03/2018 75.00p 75.00p 74.00p 75.00p 7688
20/03/2018 75.00p 75.00p 74.00p 75.00p 9291
19/03/2018 75.00p 75.00p 74.00p 75.00p 9943
16/03/2018 75.00p 75.00p 74.00p 75.00p 7583
15/03/2018 75.00p 75.00p 75.00p 75.00p 0
14/03/2018 75.00p 75.00p 74.00p 75.00p 3000
13/03/2018 75.00p 75.00p 75.00p 75.00p 0
12/03/2018 75.00p 75.00p 74.00p 75.00p 2000
09/03/2018 75.00p 75.00p 75.00p 75.00p 0
08/03/2018 75.00p 75.00p 74.00p 75.00p 4079
07/03/2018 75.00p 75.00p 75.00p 75.00p 0
06/03/2018 74.50p 75.00p 74.50p 75.00p 0
05/03/2018 74.50p 74.50p 74.50p 74.50p 14286
02/03/2018 74.50p 74.50p 73.50p 74.50p 6820
01/03/2018 74.50p 74.50p 74.50p 74.50p 0
28/02/2018 74.50p 74.50p 74.48p 74.50p 2635
27/02/2018 74.50p 74.50p 74.50p 74.50p 22211
26/02/2018 74.50p 74.50p 74.50p 74.50p 0
23/02/2018 73.50p 74.50p 73.50p 74.50p 9237
22/02/2018 73.50p 73.50p 73.50p 73.50p 0
21/02/2018 73.50p 73.50p 73.50p 73.50p 0
20/02/2018 73.50p 73.50p 73.50p 73.50p 0
19/02/2018 73.50p 73.50p 73.50p 73.50p 0
16/02/2018 73.50p 74.50p 73.50p 73.50p 531
15/02/2018 73.50p 73.50p 72.50p 73.50p 1984
14/02/2018 73.50p 73.50p 73.50p 73.50p 0

*Close Price adjusted for both dividends and splits