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
01/08/2012 83.00p 83.00p 81.00p 83.00p 0
31/07/2012 83.00p 83.00p 81.00p 83.00p 0
30/07/2012 83.00p 83.00p 81.00p 83.00p 0
27/07/2012 83.00p 83.00p 81.00p 83.00p 0
26/07/2012 83.00p 83.00p 81.00p 83.00p 0
25/07/2012 83.00p 83.00p 81.00p 83.00p 0
24/07/2012 83.00p 83.00p 81.00p 83.00p 3000
23/07/2012 83.00p 83.00p 81.00p 83.00p 6126
20/07/2012 83.00p 83.75p 83.00p 83.00p 2500
19/07/2012 83.00p 83.00p 80.00p 83.00p 15109
18/07/2012 83.00p 83.00p 81.00p 83.00p 0
17/07/2012 83.00p 83.00p 81.00p 83.00p 0
16/07/2012 83.00p 83.00p 81.00p 83.00p 0
13/07/2012 83.00p 83.00p 81.00p 83.00p 0
12/07/2012 83.00p 83.00p 81.00p 83.00p 3021
11/07/2012 83.00p 83.00p 80.50p 83.00p 5195
10/07/2012 86.00p 86.00p 84.50p 86.00p 3249
09/07/2012 86.00p 86.75p 86.00p 86.00p 114
06/07/2012 86.00p 86.00p 84.53p 86.00p 0
05/07/2012 86.00p 86.00p 84.53p 86.00p 1000
04/07/2012 86.00p 86.00p 84.75p 86.00p 0
03/07/2012 86.00p 86.00p 84.75p 86.00p 0
02/07/2012 85.75p 86.00p 84.75p 86.00p 0
29/06/2012 85.75p 85.75p 84.75p 85.75p 3087
28/06/2012 85.75p 85.75p 84.50p 85.75p 0
27/06/2012 85.75p 85.75p 84.50p 85.75p 0
26/06/2012 85.75p 85.75p 84.50p 85.75p 0
25/06/2012 85.75p 85.75p 84.50p 85.75p 1622
22/06/2012 85.75p 85.75p 84.75p 85.75p 0
21/06/2012 85.75p 85.75p 84.75p 85.75p 0
20/06/2012 85.75p 85.75p 84.75p 85.75p 13333
19/06/2012 85.75p 85.75p 84.50p 85.75p 0
18/06/2012 84.50p 85.75p 84.50p 85.75p 29268
15/06/2012 84.50p 84.75p 83.00p 84.50p 5304
14/06/2012 78.38p 84.75p 78.38p 84.50p 44583
13/06/2012 78.38p 78.38p 78.38p 78.38p 3021
12/06/2012 78.38p 78.41p 78.38p 78.38p 0
11/06/2012 78.38p 78.41p 78.38p 78.38p 0
08/06/2012 78.38p 78.41p 78.38p 78.38p 0
07/06/2012 78.38p 78.41p 78.38p 78.38p 0
06/06/2012 78.38p 78.41p 78.38p 78.38p 0
01/06/2012 78.38p 78.41p 78.38p 78.38p 0
31/05/2012 78.38p 78.41p 78.38p 78.38p 0
30/05/2012 78.38p 78.41p 78.38p 78.38p 0
29/05/2012 78.38p 78.41p 78.38p 78.38p 0
28/05/2012 78.38p 78.41p 78.38p 78.38p 0
25/05/2012 78.38p 78.41p 78.38p 78.38p 0
24/05/2012 78.38p 78.41p 78.38p 78.38p 0
23/05/2012 78.38p 78.41p 78.38p 78.38p 2587
22/05/2012 78.38p 78.38p 77.25p 78.38p 0
21/05/2012 78.38p 78.38p 77.25p 78.38p 0
18/05/2012 78.38p 78.38p 77.25p 78.38p 12000
17/05/2012 78.38p 78.38p 78.25p 78.38p 1000
16/05/2012 78.38p 78.41p 78.38p 78.38p 0
15/05/2012 78.38p 78.41p 78.38p 78.38p 0
14/05/2012 78.38p 78.41p 78.38p 78.38p 0
11/05/2012 78.38p 78.41p 78.38p 78.38p 0
10/05/2012 78.38p 78.41p 78.38p 78.38p 0
09/05/2012 78.38p 78.41p 78.38p 78.38p 127
08/05/2012 78.38p 78.38p 77.25p 78.38p 2000
04/05/2012 78.38p 78.38p 77.75p 78.38p 12014
03/05/2012 78.38p 78.38p 77.75p 78.38p 0
02/05/2012 78.38p 78.38p 77.75p 78.38p 8390
01/05/2012 78.38p 79.62p 76.00p 78.38p 0
30/04/2012 78.38p 79.62p 76.00p 78.38p 0
27/04/2012 79.00p 79.62p 76.00p 78.38p 0
26/04/2012 79.62p 79.62p 78.50p 79.62p 4095
25/04/2012 79.62p 79.75p 79.50p 79.62p 0
24/04/2012 79.75p 79.75p 79.50p 79.62p 1250
23/04/2012 79.87p 80.00p 78.00p 79.87p 22123
20/04/2012 80.25p 80.25p 79.00p 79.87p 5146
19/04/2012 80.75p 81.12p 77.88p 80.62p 0
18/04/2012 81.12p 81.12p 80.87p 80.87p 500
17/04/2012 81.12p 81.50p 79.00p 81.12p 0
16/04/2012 81.50p 81.50p 79.00p 81.12p 6000
13/04/2012 81.50p 81.50p 78.25p 81.50p 21536
12/04/2012 81.50p 81.50p 81.40p 81.50p 4817
11/04/2012 81.50p 81.50p 81.00p 81.50p 500
10/04/2012 82.00p 83.00p 79.00p 81.50p 20754
05/04/2012 82.00p 82.00p 81.00p 82.00p 500
04/04/2012 82.00p 82.94p 82.00p 82.00p 0
03/04/2012 82.00p 82.94p 82.00p 82.00p 2387
02/04/2012 82.00p 82.00p 81.80p 82.00p 250
30/03/2012 82.00p 82.00p 80.00p 82.00p 0
29/03/2012 82.00p 82.00p 80.00p 82.00p 3131
28/03/2012 82.00p 82.50p 80.00p 82.00p 0
27/03/2012 82.50p 82.50p 80.00p 82.00p 3014
26/03/2012 82.50p 82.50p 82.20p 82.50p 0
23/03/2012 82.50p 82.50p 82.20p 82.50p 0
22/03/2012 82.50p 82.50p 82.20p 82.50p 0
21/03/2012 82.50p 82.50p 82.20p 82.50p 0
20/03/2012 82.50p 82.50p 82.20p 82.50p 1000
19/03/2012 82.50p 82.50p 82.20p 82.50p 1000
16/03/2012 82.50p 82.50p 81.00p 82.50p 1189
15/03/2012 82.50p 82.50p 80.00p 82.50p 0
14/03/2012 82.50p 82.50p 80.00p 82.50p 0
13/03/2012 82.50p 82.50p 80.00p 82.50p 0
12/03/2012 82.50p 82.50p 80.00p 82.50p 5000
09/03/2012 82.50p 83.00p 77.00p 82.50p 0
08/03/2012 83.00p 83.00p 77.00p 82.50p 26937
07/03/2012 83.00p 83.00p 83.00p 83.00p 0
06/03/2012 83.00p 83.00p 83.00p 83.00p 0
05/03/2012 83.00p 83.00p 83.00p 83.00p 6464
02/03/2012 83.00p 83.25p 80.50p 83.00p 0
01/03/2012 83.00p 83.25p 80.50p 83.00p 0
29/02/2012 83.00p 83.25p 80.50p 83.00p 0
28/02/2012 83.25p 83.25p 80.50p 83.00p 3088
27/02/2012 83.25p 83.25p 83.25p 83.25p 4700
24/02/2012 83.25p 84.00p 83.25p 83.25p 0
23/02/2012 83.25p 84.00p 83.25p 83.25p 0
22/02/2012 83.25p 84.00p 83.25p 83.25p 0
21/02/2012 83.25p 84.00p 83.25p 83.25p 0
20/02/2012 84.00p 84.00p 83.25p 83.25p 1000
17/02/2012 84.00p 87.37p 84.00p 84.00p 0
16/02/2012 84.00p 87.37p 84.00p 84.00p 0
15/02/2012 84.00p 87.37p 84.00p 84.00p 0
14/02/2012 84.00p 87.37p 84.00p 84.00p 0
13/02/2012 84.00p 87.37p 84.00p 84.00p 0
10/02/2012 84.00p 87.37p 84.00p 84.00p 0
09/02/2012 84.00p 87.37p 84.00p 84.00p 0
08/02/2012 85.00p 87.37p 84.00p 84.00p 0
07/02/2012 85.00p 87.37p 85.00p 85.00p 0
06/02/2012 86.00p 87.37p 85.00p 86.00p 0
03/02/2012 87.37p 87.37p 85.00p 86.75p 0
02/02/2012 87.37p 87.37p 87.25p 87.37p 0
01/02/2012 87.37p 87.37p 87.25p 87.37p 0
31/01/2012 87.37p 87.37p 87.25p 87.37p 0
30/01/2012 87.37p 87.37p 87.25p 87.37p 0
27/01/2012 87.37p 87.37p 87.25p 87.37p 2222
26/01/2012 87.37p 87.37p 86.75p 87.37p 6001
25/01/2012 87.37p 87.44p 87.00p 87.37p 0
24/01/2012 87.37p 87.44p 87.00p 87.37p 5758
23/01/2012 87.37p 87.44p 87.37p 87.37p 10
20/01/2012 87.50p 87.69p 86.00p 87.37p 29387
19/01/2012 87.63p 87.75p 86.00p 87.63p 0
18/01/2012 87.63p 87.75p 86.00p 87.63p 0
17/01/2012 87.63p 87.75p 86.00p 87.63p 0
16/01/2012 87.63p 87.75p 86.00p 87.63p 0
13/01/2012 87.63p 87.75p 86.00p 87.63p 0
12/01/2012 87.63p 87.75p 86.00p 87.63p 0
11/01/2012 87.63p 87.75p 86.00p 87.63p 0
10/01/2012 87.75p 87.75p 86.00p 87.63p 11024
09/01/2012 88.13p 88.13p 86.00p 88.13p 2572
06/01/2012 88.13p 88.14p 86.00p 88.13p 12906
05/01/2012 88.50p 89.50p 85.37p 88.13p 0
04/01/2012 89.50p 89.50p 87.50p 88.50p 2650
03/01/2012 89.50p 89.50p 87.50p 89.50p 0
30/12/2011 89.50p 89.50p 87.50p 89.50p 0
29/12/2011 89.50p 89.50p 87.50p 89.50p 0
28/12/2011 89.50p 89.50p 87.50p 89.50p 5000
23/12/2011 89.50p 89.50p 87.50p 89.50p 3150
22/12/2011 89.50p 90.39p 89.50p 89.50p 2187
21/12/2011 89.50p 89.50p 87.00p 89.50p 4140
20/12/2011 90.63p 90.63p 90.00p 90.63p 7416
19/12/2011 90.63p 90.63p 90.50p 90.63p 0
16/12/2011 90.63p 90.63p 90.50p 90.63p 0
15/12/2011 90.63p 90.63p 90.50p 90.63p 0
14/12/2011 90.63p 90.63p 90.50p 90.63p 12000
13/12/2011 90.63p 91.50p 90.50p 90.63p 0
12/12/2011 90.63p 91.50p 90.50p 90.63p 0
09/12/2011 90.75p 91.50p 90.50p 90.63p 0
08/12/2011 90.75p 90.75p 90.50p 90.75p 20000
07/12/2011 90.75p 90.75p 89.50p 90.75p 0
06/12/2011 90.75p 90.75p 89.50p 90.75p 0
05/12/2011 90.75p 90.75p 89.50p 90.75p 0
02/12/2011 90.75p 90.75p 89.50p 90.75p 0
01/12/2011 90.75p 90.75p 89.50p 90.75p 12942
30/11/2011 90.75p 90.75p 90.50p 90.75p 4000
29/11/2011 90.50p 90.89p 87.25p 90.75p 0
28/11/2011 90.50p 90.89p 87.25p 90.50p 0
25/11/2011 90.50p 90.89p 87.25p 90.50p 0
24/11/2011 90.50p 90.89p 90.50p 90.50p 0
23/11/2011 90.50p 90.89p 90.50p 90.50p 0
22/11/2011 90.50p 90.89p 90.50p 90.50p 0
21/11/2011 90.50p 90.89p 90.50p 90.50p 0
18/11/2011 90.50p 90.89p 90.50p 90.50p 0
17/11/2011 90.50p 90.89p 90.50p 90.50p 0
16/11/2011 90.50p 90.89p 90.50p 90.50p 0
15/11/2011 90.50p 90.89p 90.50p 90.50p 0
14/11/2011 90.50p 90.89p 90.50p 90.50p 3803
11/11/2011 92.00p 92.00p 90.50p 90.50p 1000
10/11/2011 92.25p 92.25p 91.00p 92.25p 2500
09/11/2011 92.25p 94.00p 92.25p 92.25p 0
08/11/2011 92.25p 94.00p 92.25p 92.25p 0
07/11/2011 92.25p 94.00p 92.25p 92.25p 0
04/11/2011 92.25p 94.00p 92.25p 92.25p 0
03/11/2011 92.25p 94.00p 92.25p 92.25p 0
02/11/2011 92.25p 94.00p 92.25p 92.25p 0
01/11/2011 92.25p 94.00p 92.25p 92.25p 0
31/10/2011 92.25p 94.00p 92.25p 92.25p 0
28/10/2011 92.25p 94.00p 92.25p 92.25p 0
27/10/2011 92.25p 94.00p 92.25p 92.25p 0
26/10/2011 92.25p 94.00p 92.25p 92.25p 0
25/10/2011 93.00p 94.00p 92.25p 92.25p 0
24/10/2011 93.00p 94.00p 93.00p 93.00p 0
21/10/2011 93.00p 94.00p 93.00p 93.00p 0
20/10/2011 93.00p 94.00p 93.00p 93.00p 0
19/10/2011 93.00p 94.00p 93.00p 93.00p 0
18/10/2011 93.00p 94.00p 93.00p 93.00p 884
17/10/2011 93.00p 94.00p 93.00p 93.00p 0

*Close Price adjusted for both dividends and splits