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
28/02/2014 88.00p 88.00p 87.00p 88.00p 0
27/02/2014 88.00p 88.00p 87.00p 88.00p 3731
26/02/2014 88.00p 88.00p 87.00p 88.00p 10000
25/02/2014 88.00p 88.00p 87.98p 88.00p 2000
24/02/2014 88.00p 88.00p 87.00p 88.00p 7714
21/02/2014 88.00p 88.00p 87.00p 88.00p 4626
20/02/2014 88.00p 88.00p 87.01p 88.00p 4366
19/02/2014 88.00p 88.00p 87.01p 88.00p 500
18/02/2014 88.50p 88.99p 88.47p 88.50p 25615
17/02/2014 88.50p 88.50p 87.01p 88.50p 15948
14/02/2014 88.50p 88.50p 87.01p 88.50p 18312
13/02/2014 88.50p 88.50p 87.00p 88.50p 14697
12/02/2014 88.50p 88.50p 86.00p 88.50p 9524
11/02/2014 88.50p 88.85p 88.50p 88.50p 5162
10/02/2014 88.50p 88.89p 88.50p 88.50p 7000
07/02/2014 88.50p 88.90p 88.50p 88.50p 0
06/02/2014 88.50p 88.90p 88.50p 88.50p 546
05/02/2014 88.50p 88.90p 88.50p 88.50p 2225
04/02/2014 88.50p 90.25p 84.00p 88.50p 0
03/02/2014 90.25p 90.25p 87.00p 88.50p 15488
31/01/2014 90.25p 91.00p 88.00p 90.25p 3621
30/01/2014 90.25p 91.00p 90.25p 90.25p 1078
29/01/2014 90.25p 91.00p 90.25p 90.25p 143
28/01/2014 90.25p 91.45p 90.25p 90.25p 0
27/01/2014 90.25p 91.45p 90.25p 90.25p 0
24/01/2014 90.25p 91.45p 90.25p 90.25p 912
23/01/2014 90.25p 91.45p 90.25p 90.25p 0
22/01/2014 90.25p 91.45p 90.25p 90.25p 110
21/01/2014 90.25p 90.25p 88.75p 90.25p 223
20/01/2014 90.25p 91.55p 88.50p 90.25p 0
17/01/2014 90.25p 91.55p 88.50p 90.25p 0
16/01/2014 90.25p 91.55p 88.50p 90.25p 0
15/01/2014 90.25p 91.55p 88.50p 90.25p 12294
14/01/2014 90.25p 91.55p 88.75p 90.25p 0
13/01/2014 90.25p 91.55p 88.75p 90.25p 0
10/01/2014 90.25p 91.55p 88.75p 90.25p 11449
09/01/2014 90.25p 91.32p 90.13p 90.25p 0
08/01/2014 90.13p 91.32p 90.13p 90.25p 2450
07/01/2014 90.13p 90.13p 88.00p 90.13p 0
06/01/2014 89.50p 90.13p 88.00p 90.13p 12706
03/01/2014 89.50p 90.06p 88.75p 89.50p 2326
02/01/2014 89.50p 90.06p 89.50p 89.50p 0
31/12/2013 89.50p 90.06p 89.50p 89.50p 3394
30/12/2013 89.50p 89.50p 88.75p 89.50p 100
27/12/2013 89.50p 90.06p 89.50p 89.50p 0
24/12/2013 89.50p 90.06p 89.50p 89.50p 0
23/12/2013 89.50p 90.06p 89.50p 89.50p 2281
20/12/2013 89.50p 90.06p 89.50p 89.50p 569
19/12/2013 89.50p 90.06p 89.50p 89.50p 0
18/12/2013 89.50p 90.06p 89.50p 89.50p 207
17/12/2013 89.50p 90.06p 88.75p 89.50p 3237
16/12/2013 89.50p 89.50p 88.75p 89.50p 0
13/12/2013 89.50p 89.50p 88.75p 89.50p 0
12/12/2013 89.50p 89.50p 88.75p 89.50p 2073
11/12/2013 89.50p 90.06p 89.50p 89.50p 0
10/12/2013 89.50p 90.06p 89.50p 89.50p 0
09/12/2013 89.50p 90.06p 89.50p 89.50p 0
06/12/2013 89.50p 90.06p 89.50p 89.50p 0
05/12/2013 89.50p 90.06p 89.50p 89.50p 2470
04/12/2013 89.50p 90.06p 89.50p 89.50p 1045
03/12/2013 89.50p 90.06p 88.75p 89.50p 0
02/12/2013 89.50p 90.06p 88.75p 89.50p 2232
29/11/2013 89.00p 89.50p 86.00p 89.50p 0
28/11/2013 86.12p 89.00p 86.00p 89.00p 1293
27/11/2013 86.12p 86.12p 86.06p 86.12p 0
26/11/2013 86.12p 86.12p 86.06p 86.12p 6000
25/11/2013 86.12p 86.12p 86.00p 86.12p 0
22/11/2013 86.12p 86.12p 86.00p 86.12p 2088
21/11/2013 86.12p 86.12p 86.00p 86.12p 1448
20/11/2013 86.12p 86.12p 86.00p 86.12p 9624
19/11/2013 86.12p 86.12p 86.06p 86.12p 800
18/11/2013 86.12p 86.12p 86.00p 86.12p 0
15/11/2013 86.12p 86.12p 86.00p 86.12p 0
14/11/2013 86.12p 86.12p 86.00p 86.12p 0
13/11/2013 86.12p 86.12p 86.00p 86.12p 0
12/11/2013 86.12p 86.12p 86.00p 86.12p 1915
11/11/2013 86.12p 86.12p 86.09p 86.12p 1160
08/11/2013 86.12p 86.12p 86.00p 86.12p 0
07/11/2013 86.12p 86.12p 86.00p 86.12p 8034
06/11/2013 86.12p 86.12p 86.09p 86.12p 1616
05/11/2013 86.50p 86.50p 86.00p 86.12p 1079
04/11/2013 87.50p 87.50p 84.00p 86.50p 45301
01/11/2013 87.50p 88.80p 86.00p 87.50p 13235
31/10/2013 87.50p 88.80p 87.50p 87.50p 0
30/10/2013 87.50p 88.80p 87.50p 87.50p 0
29/10/2013 87.50p 88.80p 87.50p 87.50p 32
28/10/2013 87.50p 87.50p 86.00p 87.50p 4985
25/10/2013 87.50p 89.00p 86.02p 87.50p 0
24/10/2013 87.50p 89.00p 86.02p 87.50p 0
23/10/2013 87.50p 89.00p 86.02p 87.50p 14062
22/10/2013 87.50p 88.80p 87.50p 87.50p 222
21/10/2013 87.50p 88.80p 86.02p 87.50p 0
18/10/2013 87.50p 88.80p 86.02p 87.50p 21558
17/10/2013 87.50p 88.80p 87.50p 87.50p 0
16/10/2013 87.50p 88.80p 87.50p 87.50p 0
15/10/2013 87.50p 88.80p 87.50p 87.50p 5588
14/10/2013 87.50p 88.80p 87.50p 87.50p 3000
11/10/2013 87.50p 88.80p 87.50p 87.50p 554
10/10/2013 87.50p 88.80p 87.50p 87.50p 0
09/10/2013 87.50p 88.80p 87.50p 87.50p 19839
08/10/2013 87.50p 87.50p 86.00p 87.50p 0
07/10/2013 87.50p 87.50p 86.00p 87.50p 0
04/10/2013 87.50p 87.50p 86.00p 87.50p 0
03/10/2013 87.50p 87.50p 86.00p 87.50p 815
02/10/2013 87.50p 87.50p 86.00p 87.50p 4446
01/10/2013 87.50p 87.50p 86.00p 87.50p 0
30/09/2013 87.50p 87.50p 86.00p 87.50p 0
27/09/2013 87.50p 87.50p 86.00p 87.50p 3366
26/09/2013 87.50p 87.50p 86.75p 87.50p 0
25/09/2013 87.50p 87.50p 86.75p 87.50p 4226
24/09/2013 87.50p 87.50p 86.75p 87.50p 0
23/09/2013 87.50p 87.50p 86.75p 87.50p 18716
20/09/2013 87.50p 87.50p 86.75p 87.50p 0
19/09/2013 87.50p 87.50p 86.75p 87.50p 6992
18/09/2013 87.50p 87.50p 86.79p 87.50p 8125
17/09/2013 87.50p 88.85p 86.75p 87.50p 0
16/09/2013 87.50p 88.85p 86.75p 87.50p 3721
13/09/2013 87.50p 88.85p 87.50p 87.50p 37
12/09/2013 87.50p 88.85p 87.50p 87.50p 11187
11/09/2013 87.50p 88.85p 87.50p 87.50p 0
10/09/2013 87.50p 88.85p 87.50p 87.50p 0
09/09/2013 87.50p 88.85p 87.50p 87.50p 98
06/09/2013 87.50p 87.50p 86.75p 87.50p 0
05/09/2013 87.50p 87.50p 86.75p 87.50p 0
04/09/2013 87.50p 87.50p 86.75p 87.50p 100
03/09/2013 87.50p 88.85p 87.50p 87.50p 0
02/09/2013 87.50p 88.85p 87.50p 87.50p 487
30/08/2013 87.50p 87.50p 86.00p 87.50p 4688
29/08/2013 84.50p 87.50p 84.50p 87.50p 10620
28/08/2013 84.50p 84.50p 83.75p 84.50p 11174
27/08/2013 84.50p 85.89p 84.50p 84.50p 0
23/08/2013 84.50p 85.89p 84.50p 84.50p 0
22/08/2013 84.50p 85.89p 84.50p 84.50p 985
21/08/2013 84.50p 84.50p 83.75p 84.50p 0
20/08/2013 84.50p 84.50p 83.75p 84.50p 0
19/08/2013 84.50p 84.50p 83.75p 84.50p 1792
16/08/2013 84.50p 84.50p 83.75p 84.50p 10186
15/08/2013 84.50p 86.00p 84.50p 84.50p 2000
14/08/2013 84.50p 85.85p 84.50p 84.50p 573
13/08/2013 84.50p 85.83p 83.75p 84.50p 5525
12/08/2013 84.50p 84.50p 83.75p 84.50p 0
09/08/2013 84.50p 84.50p 83.75p 84.50p 8000
08/08/2013 84.50p 84.50p 83.75p 84.50p 0
07/08/2013 84.50p 84.50p 83.75p 84.50p 0
06/08/2013 84.50p 84.50p 83.75p 84.50p 3537
05/08/2013 83.00p 84.50p 81.50p 84.50p 4165
02/08/2013 83.00p 84.33p 83.00p 83.00p 1165
01/08/2013 83.00p 84.35p 81.50p 83.00p 0
31/07/2013 83.00p 84.35p 81.50p 83.00p 0
30/07/2013 83.00p 84.35p 81.50p 83.00p 0
29/07/2013 83.00p 84.35p 81.50p 83.00p 5224
26/07/2013 83.00p 83.00p 80.00p 83.00p 0
25/07/2013 83.00p 83.00p 80.00p 83.00p 10000
24/07/2013 83.00p 83.00p 80.00p 83.00p 0
23/07/2013 83.00p 83.00p 80.00p 83.00p 10073
22/07/2013 83.00p 83.00p 81.50p 83.00p 0
19/07/2013 83.00p 83.00p 81.50p 83.00p 4000
18/07/2013 83.00p 84.35p 83.00p 83.00p 0
17/07/2013 83.00p 84.35p 83.00p 83.00p 115
16/07/2013 83.00p 84.35p 83.00p 83.00p 7550
15/07/2013 83.00p 83.00p 81.50p 83.00p 1201
12/07/2013 83.00p 84.35p 81.50p 83.00p 11868
11/07/2013 83.00p 88.85p 83.00p 83.00p 0
10/07/2013 84.00p 88.85p 83.00p 83.00p 0
09/07/2013 87.50p 88.85p 87.50p 87.50p 1161
08/07/2013 87.50p 88.85p 87.50p 87.50p 2952
05/07/2013 87.50p 88.84p 87.50p 87.50p 3558
04/07/2013 87.50p 89.00p 87.50p 87.50p 0
03/07/2013 87.50p 89.00p 87.50p 87.50p 11174
02/07/2013 87.50p 88.85p 87.50p 87.50p 100
01/07/2013 87.50p 87.50p 85.00p 87.50p 10489
28/06/2013 87.50p 87.50p 86.50p 87.50p 0
27/06/2013 87.50p 87.50p 86.50p 87.50p 4029
26/06/2013 87.50p 88.84p 87.50p 87.50p 1853
25/06/2013 87.50p 88.85p 86.00p 87.50p 3526
24/06/2013 87.50p 88.85p 87.50p 87.50p 2228
21/06/2013 87.50p 88.85p 86.80p 87.50p 0
20/06/2013 87.50p 88.85p 86.80p 87.50p 0
19/06/2013 87.50p 88.85p 86.80p 87.50p 698282
18/06/2013 87.50p 88.85p 86.00p 87.50p 18783
17/06/2013 87.50p 88.85p 86.00p 87.50p 0
14/06/2013 87.50p 88.85p 86.00p 87.50p 0
13/06/2013 87.50p 88.85p 86.00p 87.50p 13515
12/06/2013 84.13p 87.88p 81.50p 87.50p 0
11/06/2013 81.50p 83.00p 81.50p 81.50p 10000
10/06/2013 81.50p 82.85p 81.50p 81.50p 227
07/06/2013 81.50p 81.50p 80.00p 81.50p 3000
06/06/2013 81.50p 81.50p 80.00p 81.50p 0
05/06/2013 81.50p 81.50p 80.00p 81.50p 0
04/06/2013 81.50p 81.50p 80.00p 81.50p 0
03/06/2013 81.12p 81.50p 80.00p 81.50p 32584
31/05/2013 81.12p 82.00p 81.12p 81.12p 0
30/05/2013 81.12p 82.00p 81.12p 81.12p 500
29/05/2013 81.12p 81.12p 78.00p 81.12p 0
28/05/2013 81.12p 81.12p 78.00p 81.12p 0
24/05/2013 81.12p 81.12p 78.00p 81.12p 0
23/05/2013 81.12p 81.12p 78.00p 81.12p 0
22/05/2013 81.12p 81.12p 78.00p 81.12p 4936
21/05/2013 81.12p 82.14p 78.50p 81.12p 0
20/05/2013 81.12p 82.14p 78.50p 81.12p 7060

*Close Price adjusted for both dividends and splits