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
04/01/2017 84.00p 85.50p 83.11p 84.00p 1458
03/01/2017 85.00p 86.50p 83.62p 84.00p 18444
30/12/2016 85.00p 85.00p 85.00p 85.00p 0
29/12/2016 85.00p 85.00p 84.12p 85.00p 3445
28/12/2016 84.50p 87.00p 84.50p 85.00p 50000
23/12/2016 85.00p 86.50p 83.63p 84.50p 5952
22/12/2016 85.00p 85.00p 84.05p 85.00p 11048
21/12/2016 85.50p 85.50p 84.05p 85.00p 8948
20/12/2016 85.50p 85.50p 85.50p 85.50p 0
19/12/2016 86.75p 86.75p 84.53p 85.50p 16378
16/12/2016 86.75p 86.75p 86.75p 86.75p 0
15/12/2016 87.00p 88.00p 86.54p 86.75p 7677
14/12/2016 104.50p 108.00p 103.25p 105.00p 26857
13/12/2016 100.50p 105.50p 100.50p 104.50p 41618
12/12/2016 97.50p 100.50p 97.50p 100.50p 47456
09/12/2016 97.50p 99.15p 97.50p 97.50p 30981
08/12/2016 97.00p 98.30p 95.63p 97.50p 32711
07/12/2016 97.50p 98.50p 97.00p 97.00p 4268
06/12/2016 95.00p 98.76p 95.00p 97.50p 30168
05/12/2016 95.00p 96.80p 95.00p 95.00p 10266
02/12/2016 95.00p 95.00p 95.00p 95.00p 0
01/12/2016 95.00p 96.80p 95.00p 95.00p 20000
30/11/2016 95.00p 95.00p 95.00p 95.00p 0
29/11/2016 95.00p 95.00p 94.05p 95.00p 782
28/11/2016 94.00p 94.00p 93.00p 94.00p 11529
25/11/2016 91.75p 93.50p 91.22p 92.50p 11867
24/11/2016 91.75p 91.75p 91.75p 91.75p 0
23/11/2016 91.50p 91.75p 91.75p 91.75p 0
22/11/2016 91.75p 91.75p 91.75p 91.75p 0
21/11/2016 91.75p 91.75p 91.75p 91.75p 0
18/11/2016 91.75p 91.75p 91.75p 91.75p 0
17/11/2016 91.75p 91.75p 91.75p 91.75p 0
16/11/2016 91.75p 91.75p 91.22p 91.75p 10000
15/11/2016 91.75p 93.34p 91.75p 91.75p 11000
14/11/2016 91.75p 91.75p 91.75p 91.75p 0
11/11/2016 91.75p 93.35p 91.22p 91.75p 14980
10/11/2016 91.75p 91.75p 91.22p 91.75p 5000
09/11/2016 91.75p 91.75p 91.22p 91.75p 29962
08/11/2016 91.75p 91.75p 91.75p 91.75p 0
07/11/2016 91.75p 93.40p 91.75p 91.75p 10435
04/11/2016 91.75p 91.75p 91.75p 91.75p 0
03/11/2016 91.75p 91.75p 91.31p 91.75p 12808
02/11/2016 91.75p 93.00p 91.75p 91.75p 18000
01/11/2016 91.75p 91.75p 91.75p 91.75p 0
31/10/2016 91.75p 91.75p 91.21p 91.75p 1373
28/10/2016 91.75p 93.39p 91.75p 91.75p 3292
27/10/2016 91.75p 91.75p 91.75p 91.75p 0
26/10/2016 91.75p 91.75p 91.75p 91.75p 0
25/10/2016 91.75p 91.75p 91.75p 91.75p 0
24/10/2016 91.75p 91.75p 91.75p 91.75p 0
21/10/2016 91.75p 91.75p 91.21p 91.75p 320
20/10/2016 91.75p 93.21p 91.75p 91.75p 4228
19/10/2016 91.75p 91.75p 91.75p 91.75p 0
18/10/2016 91.75p 91.75p 91.75p 91.75p 0
17/10/2016 91.75p 91.75p 91.75p 91.75p 0
14/10/2016 91.75p 91.75p 91.75p 91.75p 0
13/10/2016 91.75p 91.75p 91.20p 91.75p 26165
12/10/2016 91.75p 91.75p 91.75p 91.75p 0
11/10/2016 91.75p 91.75p 91.75p 91.75p 0
10/10/2016 91.75p 91.75p 91.75p 91.75p 0
07/10/2016 91.75p 91.75p 91.20p 91.75p 3000
06/10/2016 91.75p 91.75p 91.20p 91.75p 1532
05/10/2016 91.75p 91.75p 91.75p 91.75p 0
04/10/2016 91.75p 91.75p 91.75p 91.75p 0
03/10/2016 91.75p 91.75p 91.75p 91.75p 0
30/09/2016 91.75p 93.19p 91.75p 91.75p 3399
29/09/2016 91.75p 91.75p 91.75p 91.75p 0
28/09/2016 91.75p 91.75p 91.75p 91.75p 0
27/09/2016 91.75p 91.75p 91.75p 91.75p 0
26/09/2016 91.75p 93.19p 91.75p 91.75p 1000
23/09/2016 91.75p 91.75p 91.20p 91.75p 3288
22/09/2016 91.75p 91.75p 91.75p 91.75p 0
21/09/2016 91.75p 91.75p 90.00p 91.75p 4069
20/09/2016 91.75p 91.75p 91.75p 91.75p 0
19/09/2016 91.75p 91.75p 91.20p 91.75p 7464
16/09/2016 91.75p 91.75p 91.75p 91.75p 0
15/09/2016 91.75p 91.75p 91.75p 91.75p 0
14/09/2016 91.75p 91.75p 91.75p 91.75p 0
13/09/2016 91.75p 91.75p 91.75p 91.75p 0
12/09/2016 91.75p 91.75p 91.75p 91.75p 0
09/09/2016 91.75p 91.75p 91.21p 91.75p 4091
08/09/2016 91.75p 91.75p 91.75p 91.75p 0
07/09/2016 91.75p 91.75p 91.75p 91.75p 0
06/09/2016 91.75p 91.75p 91.75p 91.75p 0
05/09/2016 91.75p 91.75p 91.20p 91.75p 3053
02/09/2016 91.75p 93.50p 91.20p 91.75p 5455
01/09/2016 91.75p 91.75p 91.75p 91.75p 0
31/08/2016 91.75p 91.75p 91.75p 91.75p 0
30/08/2016 91.75p 91.75p 91.75p 91.75p 0
26/08/2016 91.75p 93.21p 91.75p 91.75p 9595
25/08/2016 91.75p 93.50p 91.75p 91.75p 821
24/08/2016 91.75p 91.75p 91.75p 91.75p 0
23/08/2016 91.75p 91.75p 91.75p 91.75p 0
22/08/2016 91.75p 91.75p 91.75p 91.75p 0
19/08/2016 91.75p 91.75p 91.75p 91.75p 0
18/08/2016 91.75p 91.75p 91.75p 91.75p 0
17/08/2016 91.75p 91.75p 91.75p 91.75p 0
16/08/2016 91.75p 91.75p 91.75p 91.75p 0
15/08/2016 91.75p 91.75p 91.75p 91.75p 0
12/08/2016 91.75p 91.75p 91.75p 91.75p 0
11/08/2016 91.75p 91.75p 91.20p 91.75p 625
10/08/2016 91.75p 93.19p 91.20p 91.75p 10620
09/08/2016 91.75p 93.21p 91.75p 91.75p 2561
08/08/2016 91.75p 93.19p 91.75p 91.75p 339
05/08/2016 91.75p 93.21p 90.11p 91.75p 10668
04/08/2016 91.75p 91.75p 91.75p 91.75p 0
03/08/2016 91.75p 91.75p 91.20p 91.75p 15593
02/08/2016 91.75p 93.50p 91.75p 91.75p 1663
01/08/2016 91.75p 91.75p 91.75p 91.75p 0
29/07/2016 91.75p 91.75p 90.12p 91.75p 4000
28/07/2016 91.75p 93.21p 90.11p 91.75p 10119
27/07/2016 91.75p 91.75p 91.75p 91.75p 0
26/07/2016 91.75p 91.75p 91.75p 91.75p 0
25/07/2016 91.75p 91.75p 91.75p 91.75p 0
22/07/2016 91.75p 91.75p 91.75p 91.75p 0
21/07/2016 91.75p 91.75p 91.75p 91.75p 0
20/07/2016 91.75p 91.75p 90.11p 91.75p 2000
19/07/2016 91.75p 91.75p 91.75p 91.75p 0
18/07/2016 91.75p 91.75p 90.11p 91.75p 4000
15/07/2016 91.50p 94.00p 91.50p 91.75p 21116
14/07/2016 91.00p 92.50p 91.00p 91.50p 1000
13/07/2016 91.00p 91.00p 91.00p 91.00p 0
12/07/2016 91.00p 91.00p 89.80p 91.00p 607
11/07/2016 91.00p 92.00p 89.80p 91.00p 5341
08/07/2016 91.00p 91.00p 89.78p 91.00p 11442
07/07/2016 91.00p 92.50p 89.78p 91.00p 12045
06/07/2016 91.00p 91.00p 89.78p 91.00p 18105
05/07/2016 91.00p 91.00p 91.00p 91.00p 0
04/07/2016 91.00p 91.00p 91.00p 91.00p 0
01/07/2016 91.00p 91.00p 89.50p 91.00p 2045
30/06/2016 93.75p 95.75p 91.00p 91.00p 0
29/06/2016 95.75p 96.39p 95.75p 95.75p 237
28/06/2016 94.25p 95.75p 94.25p 95.75p 12400
27/06/2016 94.25p 95.31p 94.25p 94.25p 6000
24/06/2016 93.25p 94.25p 91.50p 94.25p 1571
23/06/2016 93.75p 95.36p 93.75p 93.75p 878
22/06/2016 93.25p 93.75p 93.25p 93.75p 0
21/06/2016 93.25p 93.25p 92.00p 93.25p 2566
20/06/2016 93.25p 94.50p 93.25p 93.25p 1250
17/06/2016 94.00p 95.00p 93.25p 93.25p 20162
16/06/2016 94.00p 94.00p 92.12p 94.00p 10000
15/06/2016 94.00p 94.00p 92.12p 94.00p 2000
14/06/2016 94.00p 94.00p 94.00p 94.00p 0
13/06/2016 94.00p 94.00p 92.10p 94.00p 10864
10/06/2016 94.00p 94.00p 92.10p 94.00p 39843
09/06/2016 94.00p 94.00p 92.12p 94.00p 2000
08/06/2016 94.00p 94.00p 94.00p 94.00p 0
07/06/2016 94.00p 94.00p 94.00p 94.00p 0
06/06/2016 94.00p 95.89p 94.00p 94.00p 1727
03/06/2016 94.00p 94.00p 94.00p 94.00p 0
02/06/2016 94.00p 94.00p 94.00p 94.00p 0
01/06/2016 94.00p 94.00p 94.00p 94.00p 0
31/05/2016 94.00p 94.00p 94.00p 94.00p 0
27/05/2016 94.00p 94.00p 94.00p 94.00p 0
26/05/2016 94.00p 94.00p 94.00p 94.00p 0
25/05/2016 94.00p 94.10p 94.00p 94.00p 10561
24/05/2016 94.00p 94.00p 94.00p 94.00p 0
23/05/2016 94.00p 94.00p 92.12p 94.00p 4000
20/05/2016 94.00p 94.00p 94.00p 94.00p 0
19/05/2016 94.00p 94.00p 94.00p 94.00p 0
18/05/2016 94.00p 94.00p 94.00p 94.00p 0
17/05/2016 94.00p 94.00p 94.00p 94.00p 0
16/05/2016 94.00p 94.00p 94.00p 94.00p 0
13/05/2016 94.00p 94.00p 94.00p 94.00p 0
12/05/2016 94.00p 94.00p 94.00p 94.00p 0
11/05/2016 94.00p 94.00p 92.90p 94.00p 4650
10/05/2016 94.00p 94.00p 94.00p 94.00p 0
09/05/2016 94.00p 96.00p 94.00p 94.00p 1277
06/05/2016 94.00p 94.00p 94.00p 94.00p 0
05/05/2016 94.00p 94.00p 94.00p 94.00p 0
04/05/2016 94.00p 94.00p 92.12p 94.00p 582
03/05/2016 94.00p 94.00p 94.00p 94.00p 0
29/04/2016 94.00p 94.00p 94.00p 94.00p 0
28/04/2016 94.00p 94.00p 94.00p 94.00p 0
27/04/2016 94.00p 94.00p 94.00p 94.00p 0
26/04/2016 94.00p 94.15p 94.00p 94.00p 8508
25/04/2016 94.00p 94.15p 94.00p 94.00p 4091
22/04/2016 94.00p 94.00p 94.00p 94.00p 0
21/04/2016 94.00p 94.15p 94.00p 94.00p 4091
20/04/2016 94.00p 94.15p 94.00p 94.00p 12507
19/04/2016 94.00p 94.00p 94.00p 94.00p 0
18/04/2016 94.00p 94.00p 94.00p 94.00p 0
15/04/2016 94.00p 94.00p 94.00p 94.00p 0
14/04/2016 94.00p 94.00p 94.00p 94.00p 0
13/04/2016 94.00p 94.15p 94.00p 94.00p 10551
12/04/2016 94.00p 94.15p 94.00p 94.00p 3250
11/04/2016 94.00p 94.15p 94.00p 94.00p 3000
08/04/2016 94.00p 94.00p 94.00p 94.00p 0
07/04/2016 94.00p 94.00p 94.00p 94.00p 0
06/04/2016 94.00p 94.00p 94.00p 94.00p 0
05/04/2016 94.00p 94.15p 92.00p 94.00p 30659
04/04/2016 94.00p 94.15p 92.00p 94.00p 10182
01/04/2016 94.00p 94.00p 94.00p 94.00p 0
31/03/2016 94.00p 94.00p 94.00p 94.00p 0
30/03/2016 94.00p 94.00p 94.00p 94.00p 0
29/03/2016 94.00p 94.00p 94.00p 94.00p 0
24/03/2016 90.00p 94.00p 88.26p 94.00p 2045
23/03/2016 90.00p 90.00p 88.26p 90.00p 14077
22/03/2016 90.00p 90.00p 90.00p 90.00p 0
21/03/2016 90.00p 90.00p 88.24p 90.00p 4091

*Close Price adjusted for both dividends and splits