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
17/08/2017 73.00p 73.00p 73.00p 73.00p 0
16/08/2017 73.00p 73.00p 73.00p 73.00p 7004
15/08/2017 73.00p 73.00p 73.00p 73.00p 0
14/08/2017 73.00p 73.00p 73.00p 73.00p 16000
11/08/2017 73.00p 73.00p 73.00p 73.00p 0
10/08/2017 73.00p 73.00p 73.00p 73.00p 0
09/08/2017 73.00p 73.00p 73.00p 73.00p 0
08/08/2017 73.00p 73.00p 73.00p 73.00p 20208
07/08/2017 73.00p 73.00p 73.00p 73.00p 0
04/08/2017 73.00p 73.00p 73.00p 73.00p 0
03/08/2017 73.00p 73.00p 73.00p 73.00p 0
02/08/2017 73.00p 73.00p 73.00p 73.00p 15000
01/08/2017 73.00p 73.00p 73.00p 73.00p 0
31/07/2017 73.00p 73.00p 73.00p 73.00p 5137
28/07/2017 73.00p 73.00p 73.00p 73.00p 0
27/07/2017 73.00p 73.00p 73.00p 73.00p 0
26/07/2017 73.00p 73.00p 73.00p 73.00p 106
25/07/2017 73.00p 73.00p 73.00p 73.00p 0
24/07/2017 73.00p 73.00p 73.00p 73.00p 0
21/07/2017 73.00p 73.00p 73.00p 73.00p 3345
20/07/2017 73.00p 73.00p 73.00p 73.00p 0
19/07/2017 73.00p 73.00p 73.00p 73.00p 400
18/07/2017 73.00p 73.00p 73.00p 73.00p 0
17/07/2017 73.00p 73.00p 73.00p 73.00p 0
14/07/2017 73.00p 73.00p 73.00p 73.00p 0
13/07/2017 73.00p 73.00p 73.00p 73.00p 13838
12/07/2017 73.00p 73.00p 73.00p 73.00p 0
11/07/2017 73.00p 73.00p 73.00p 73.00p 0
10/07/2017 73.00p 73.00p 73.00p 73.00p 0
07/07/2017 73.00p 73.00p 73.00p 73.00p 0
06/07/2017 73.00p 73.00p 73.00p 73.00p 0
05/07/2017 73.00p 73.00p 73.00p 73.00p 0
04/07/2017 73.00p 73.00p 73.00p 73.00p 0
03/07/2017 73.00p 73.00p 73.00p 73.00p 0
30/06/2017 73.00p 73.00p 73.00p 73.00p 0
29/06/2017 73.00p 73.00p 73.00p 73.00p 6036
28/06/2017 73.00p 73.00p 73.00p 73.00p 7057
27/06/2017 73.00p 73.00p 73.00p 73.00p 5000
26/06/2017 73.00p 73.00p 73.00p 73.00p 7506
23/06/2017 73.00p 73.00p 73.00p 73.00p 0
22/06/2017 73.00p 73.00p 73.00p 73.00p 0
21/06/2017 74.00p 74.00p 73.00p 73.00p 0
20/06/2017 74.00p 74.00p 74.00p 74.00p 0
19/06/2017 75.00p 75.00p 74.00p 74.00p 0
16/06/2017 75.00p 75.00p 75.00p 75.00p 0
15/06/2017 75.00p 75.00p 75.00p 75.00p 0
14/06/2017 75.00p 75.00p 75.00p 75.00p 0
13/06/2017 75.00p 75.00p 75.00p 75.00p 0
12/06/2017 76.00p 76.00p 74.50p 75.00p 55609
09/06/2017 76.00p 76.00p 76.00p 76.00p 0
08/06/2017 76.00p 76.00p 76.00p 76.00p 0
07/06/2017 76.00p 76.00p 76.00p 76.00p 0
06/06/2017 76.00p 77.00p 75.00p 76.00p 14948
05/06/2017 76.50p 77.00p 76.00p 76.00p 12526
02/06/2017 76.50p 76.50p 75.50p 76.50p 721
01/06/2017 76.50p 76.50p 75.50p 76.50p 1139
31/05/2017 77.00p 78.00p 75.50p 76.50p 16213
30/05/2017 77.00p 78.00p 77.00p 77.00p 1159
26/05/2017 76.00p 78.00p 76.00p 77.00p 12756
25/05/2017 76.00p 76.00p 76.00p 76.00p 0
24/05/2017 76.00p 76.00p 76.00p 76.00p 0
23/05/2017 76.00p 76.00p 76.00p 76.00p 0
22/05/2017 76.00p 77.00p 75.00p 76.00p 11500
19/05/2017 76.00p 76.00p 75.00p 76.00p 2735
18/05/2017 76.00p 76.00p 75.00p 76.00p 6976
17/05/2017 76.00p 76.00p 75.00p 76.00p 3000
16/05/2017 75.00p 78.00p 75.00p 76.00p 19117
15/05/2017 75.00p 75.00p 74.00p 75.00p 2812
12/05/2017 75.00p 75.00p 75.00p 75.00p 0
11/05/2017 75.00p 75.00p 75.00p 75.00p 0
10/05/2017 75.00p 76.00p 74.00p 75.00p 4371
09/05/2017 74.50p 75.00p 74.00p 75.00p 33671
08/05/2017 74.50p 74.50p 73.50p 74.50p 1256
05/05/2017 76.00p 76.00p 74.00p 74.50p 16073
04/05/2017 76.00p 77.00p 76.00p 76.00p 18113
03/05/2017 80.00p 81.00p 80.00p 80.00p 1647
02/05/2017 79.50p 81.50p 79.50p 80.00p 16238
28/04/2017 80.00p 81.00p 79.10p 79.50p 26238
27/04/2017 79.00p 81.50p 79.00p 80.00p 11000
26/04/2017 79.00p 79.00p 79.00p 79.00p 0
25/04/2017 78.50p 80.00p 78.50p 79.00p 1500
24/04/2017 78.50p 79.20p 77.50p 78.50p 6163
21/04/2017 78.50p 79.20p 78.50p 78.50p 12000
20/04/2017 78.50p 79.20p 78.50p 78.50p 3757
19/04/2017 78.50p 79.20p 77.50p 78.50p 19605
18/04/2017 78.50p 79.20p 77.50p 78.50p 35220
13/04/2017 78.50p 78.50p 78.50p 78.50p 0
12/04/2017 78.50p 78.50p 78.50p 78.50p 0
11/04/2017 78.50p 78.50p 78.50p 78.50p 0
10/04/2017 78.50p 78.50p 78.50p 78.50p 0
07/04/2017 78.50p 79.00p 77.50p 78.50p 27213
06/04/2017 78.50p 79.20p 77.50p 78.50p 31472
05/04/2017 78.50p 78.50p 77.50p 78.50p 6015
04/04/2017 78.50p 79.20p 77.50p 78.50p 27974
03/04/2017 78.50p 79.20p 78.50p 78.50p 6500
31/03/2017 78.50p 78.50p 78.50p 78.50p 0
30/03/2017 78.50p 79.20p 77.50p 78.50p 17004
29/03/2017 78.50p 78.50p 78.50p 78.50p 0
28/03/2017 78.50p 79.20p 77.50p 78.50p 34685
27/03/2017 78.50p 78.50p 78.50p 78.50p 0
24/03/2017 78.50p 79.20p 77.50p 78.50p 13637
23/03/2017 78.50p 79.20p 78.50p 78.50p 6000
22/03/2017 78.50p 79.20p 78.50p 78.50p 6313
21/03/2017 78.50p 79.20p 77.50p 78.50p 4004
20/03/2017 78.50p 79.20p 77.50p 78.50p 47119
17/03/2017 78.50p 78.50p 78.50p 78.50p 0
16/03/2017 78.50p 78.50p 78.50p 78.50p 0
15/03/2017 78.50p 78.50p 77.50p 78.50p 4029
14/03/2017 78.50p 78.50p 77.50p 78.50p 6154
13/03/2017 78.50p 79.20p 77.50p 78.50p 17591
10/03/2017 78.50p 78.50p 78.50p 78.50p 0
09/03/2017 78.50p 78.50p 77.50p 78.50p 1229
08/03/2017 78.50p 79.20p 78.50p 78.50p 7523
07/03/2017 78.50p 78.50p 77.50p 78.50p 10118
06/03/2017 78.50p 78.50p 77.50p 78.50p 3906
03/03/2017 78.50p 78.50p 78.50p 78.50p 0
02/03/2017 78.50p 79.00p 77.00p 78.50p 17062
01/03/2017 79.50p 81.00p 78.50p 78.50p 6127
28/02/2017 79.50p 79.50p 78.05p 79.50p 2795
27/02/2017 79.50p 80.50p 78.50p 79.50p 8953
24/02/2017 79.50p 79.50p 79.50p 79.50p 0
23/02/2017 79.50p 81.00p 78.00p 79.50p 5190
22/02/2017 79.50p 81.00p 79.50p 79.50p 1889
21/02/2017 79.50p 81.00p 79.50p 79.50p 3000
20/02/2017 79.50p 81.00p 78.18p 79.50p 2396
17/02/2017 79.00p 80.50p 79.00p 79.50p 10000
16/02/2017 79.50p 80.50p 78.00p 79.00p 24488
15/02/2017 79.00p 80.40p 77.65p 79.50p 9486
14/02/2017 79.00p 80.00p 79.00p 79.00p 2000
13/02/2017 79.00p 80.00p 79.00p 79.00p 2500
10/02/2017 79.00p 79.00p 77.65p 79.00p 7378
09/02/2017 79.00p 79.00p 79.00p 79.00p 0
08/02/2017 79.50p 81.00p 78.48p 79.00p 6730
07/02/2017 80.50p 80.50p 78.50p 79.50p 12053
06/02/2017 81.50p 81.50p 80.49p 80.50p 15343
03/02/2017 81.50p 81.50p 81.50p 81.50p 0
02/02/2017 82.50p 82.50p 81.50p 81.50p 11141
01/02/2017 82.50p 82.50p 82.50p 82.50p 0
31/01/2017 82.50p 84.00p 82.50p 82.50p 2404
30/01/2017 82.50p 82.50p 81.50p 82.50p 4821
27/01/2017 82.50p 82.50p 82.50p 82.50p 0
26/01/2017 82.50p 82.50p 81.50p 82.50p 2127
25/01/2017 82.50p 82.50p 82.50p 82.50p 0
24/01/2017 82.50p 82.50p 82.50p 82.50p 0
23/01/2017 82.50p 82.50p 82.50p 82.50p 0
20/01/2017 82.50p 84.00p 82.50p 82.50p 2002
19/01/2017 83.50p 85.00p 82.11p 82.50p 39786
18/01/2017 83.00p 85.50p 83.00p 83.50p 29622
17/01/2017 83.00p 84.50p 83.00p 83.00p 100
16/01/2017 83.00p 83.00p 83.00p 83.00p 0
13/01/2017 83.00p 83.00p 83.00p 83.00p 0
12/01/2017 83.00p 83.00p 82.11p 83.00p 2102
11/01/2017 83.50p 83.50p 82.61p 83.00p 5000
10/01/2017 83.50p 83.50p 83.50p 83.50p 0
09/01/2017 84.00p 84.00p 83.11p 83.50p 12807
06/01/2017 84.00p 84.00p 83.11p 84.00p 800
05/01/2017 84.00p 84.00p 84.00p 84.00p 0
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

*Close Price adjusted for both dividends and splits