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
14/10/2011 93.00p 94.00p 93.00p 93.00p 0
13/10/2011 93.00p 94.00p 93.00p 93.00p 0
12/10/2011 93.00p 94.00p 93.00p 93.00p 0
11/10/2011 93.00p 94.00p 93.00p 93.00p 0
10/10/2011 93.00p 94.00p 93.00p 93.00p 1032
07/10/2011 93.00p 93.00p 90.00p 93.00p 0
06/10/2011 93.00p 93.00p 90.00p 93.00p 0
05/10/2011 93.00p 93.00p 90.00p 93.00p 0
04/10/2011 93.00p 93.00p 90.00p 93.00p 0
03/10/2011 93.00p 93.00p 90.00p 93.00p 0
30/09/2011 93.00p 93.00p 90.00p 93.00p 0
29/09/2011 93.00p 93.00p 90.00p 93.00p 0
28/09/2011 93.00p 93.00p 90.00p 93.00p 0
27/09/2011 93.00p 93.00p 90.00p 93.00p 1342
26/09/2011 93.00p 93.00p 89.75p 93.00p 0
23/09/2011 93.00p 93.00p 89.75p 93.00p 0
22/09/2011 93.00p 93.00p 89.75p 93.00p 0
21/09/2011 93.00p 93.00p 89.75p 93.00p 0
20/09/2011 89.75p 92.75p 89.75p 91.00p 51059
19/09/2011 89.75p 89.75p 89.75p 89.75p 0
16/09/2011 89.75p 89.75p 89.75p 89.75p 0
15/09/2011 89.75p 89.75p 89.75p 89.75p 0
14/09/2011 89.75p 90.00p 89.75p 89.75p 0
13/09/2011 89.75p 90.00p 89.75p 89.75p 0
12/09/2011 89.75p 90.00p 89.75p 89.75p 0
09/09/2011 89.75p 90.00p 89.75p 89.75p 11866
08/09/2011 89.75p 91.50p 85.00p 89.75p 0
07/09/2011 89.75p 91.50p 85.00p 89.75p 0
06/09/2011 89.75p 91.50p 85.00p 89.75p 0
05/09/2011 90.50p 91.50p 85.00p 90.50p 0
02/09/2011 91.50p 91.50p 85.00p 91.50p 11866
01/09/2011 91.00p 91.50p 88.25p 91.50p 0
31/08/2011 89.50p 91.00p 89.50p 91.00p 2500
30/08/2011 90.00p 90.00p 86.00p 89.50p 5000
26/08/2011 90.00p 90.60p 90.00p 90.00p 0
25/08/2011 90.00p 90.60p 90.00p 90.00p 0
24/08/2011 90.00p 90.60p 90.00p 90.00p 0
23/08/2011 90.00p 90.60p 90.00p 90.00p 1186
22/08/2011 90.00p 90.00p 86.00p 90.00p 0
19/08/2011 90.00p 90.00p 86.00p 90.00p 0
18/08/2011 90.00p 90.00p 86.00p 90.00p 3000
17/08/2011 90.00p 90.00p 86.00p 90.00p 0
16/08/2011 90.00p 90.00p 86.00p 90.00p 10421
15/08/2011 90.00p 90.00p 86.00p 90.00p 3105
12/08/2011 90.00p 90.00p 90.00p 90.00p 0
11/08/2011 90.00p 90.00p 90.00p 90.00p 0
10/08/2011 90.00p 90.00p 90.00p 90.00p 0
09/08/2011 90.00p 90.00p 90.00p 90.00p 0
08/08/2011 90.00p 90.60p 90.00p 90.00p 0
05/08/2011 90.00p 90.60p 90.00p 90.00p 54
04/08/2011 90.00p 90.60p 88.00p 90.00p 12219
03/08/2011 90.00p 90.00p 90.00p 90.00p 0
02/08/2011 90.00p 90.60p 89.00p 90.00p 1317
01/08/2011 90.00p 90.60p 90.00p 90.00p 2794
29/07/2011 90.00p 90.00p 87.00p 90.00p 1001552
28/07/2011 89.00p 90.00p 88.00p 90.00p 500
27/07/2011 90.00p 90.00p 87.00p 89.00p 33240
26/07/2011 90.00p 90.00p 89.20p 90.00p 3092
25/07/2011 90.00p 111.75p 89.00p 90.00p 0
22/07/2011 90.00p 111.75p 89.00p 90.00p 0
21/07/2011 90.00p 111.75p 89.00p 90.00p 0
20/07/2011 89.00p 111.75p 89.00p 90.00p 7222
19/07/2011 107.75p 113.50p 107.75p 111.75p 1025771
18/07/2011 106.25p 109.00p 106.25p 107.75p 13994
15/07/2011 105.25p 106.25p 105.25p 106.25p 5000
14/07/2011 105.25p 106.00p 104.50p 105.25p 0
13/07/2011 105.25p 106.00p 104.50p 105.25p 60172
12/07/2011 105.25p 106.00p 104.50p 105.25p 12021
11/07/2011 105.25p 105.25p 104.50p 105.25p 5687
08/07/2011 105.25p 106.00p 104.50p 105.25p 7583
07/07/2011 105.25p 105.25p 103.75p 105.25p 0
06/07/2011 103.75p 105.25p 103.75p 105.25p 22329
05/07/2011 103.75p 104.50p 103.00p 103.75p 30118
04/07/2011 102.75p 104.00p 102.75p 103.75p 15960
01/07/2011 102.75p 102.75p 102.00p 102.75p 0
30/06/2011 102.75p 102.75p 102.00p 102.75p 0
29/06/2011 102.75p 102.75p 102.00p 102.75p 0
28/06/2011 102.75p 102.75p 102.00p 102.75p 0
27/06/2011 102.75p 102.75p 102.00p 102.75p 0
24/06/2011 102.75p 102.75p 102.00p 102.75p 0
23/06/2011 102.75p 102.75p 102.00p 102.75p 0
22/06/2011 102.75p 102.75p 102.00p 102.75p 0
21/06/2011 102.75p 102.75p 102.00p 102.75p 1598
20/06/2011 102.75p 102.75p 102.75p 102.75p 0
17/06/2011 102.75p 102.75p 102.00p 102.75p 0
16/06/2011 102.75p 102.75p 102.00p 102.75p 1250
15/06/2011 102.75p 104.50p 101.63p 102.75p 0
14/06/2011 102.75p 104.50p 101.63p 102.75p 0
13/06/2011 103.50p 104.50p 101.63p 102.75p 0
10/06/2011 103.50p 103.50p 102.75p 103.50p 0
09/06/2011 103.50p 103.50p 102.75p 103.50p 0
08/06/2011 103.50p 103.50p 102.75p 103.50p 0
07/06/2011 103.50p 103.50p 102.75p 103.50p 206
06/06/2011 103.50p 104.15p 103.50p 103.50p 190
03/06/2011 103.50p 104.15p 103.50p 103.50p 10000
02/06/2011 103.50p 103.50p 103.50p 103.50p 0
01/06/2011 103.50p 103.50p 103.50p 103.50p 0
31/05/2011 103.50p 103.50p 103.50p 103.50p 0
27/05/2011 103.50p 103.50p 103.50p 103.50p 0
26/05/2011 103.50p 103.50p 103.50p 103.50p 0
25/05/2011 103.50p 103.50p 103.50p 103.50p 0
24/05/2011 103.50p 103.50p 103.50p 103.50p 0
23/05/2011 103.50p 103.50p 103.50p 103.50p 0
20/05/2011 103.50p 103.50p 103.50p 103.50p 0
19/05/2011 103.50p 103.50p 102.75p 103.50p 0
18/05/2011 103.50p 103.50p 102.75p 103.50p 0
17/05/2011 103.50p 103.50p 102.75p 103.50p 10000
16/05/2011 103.50p 103.50p 103.50p 103.50p 0
13/05/2011 103.50p 103.50p 103.50p 103.50p 0
12/05/2011 103.50p 104.10p 103.50p 103.50p 0
11/05/2011 103.50p 104.10p 103.50p 103.50p 0
10/05/2011 103.50p 104.10p 103.50p 103.50p 0
09/05/2011 103.50p 104.10p 103.50p 103.50p 0
06/05/2011 103.50p 104.10p 103.50p 103.50p 236
05/05/2011 103.50p 103.50p 102.75p 103.50p 0
04/05/2011 103.50p 103.50p 102.75p 103.50p 0
03/05/2011 103.50p 103.50p 102.75p 103.50p 0
28/04/2011 103.50p 103.50p 102.75p 103.50p 2086
27/04/2011 103.50p 103.50p 102.75p 103.50p 0
26/04/2011 103.50p 103.50p 102.75p 103.50p 5000
21/04/2011 103.50p 104.10p 103.50p 103.50p 479
20/04/2011 103.50p 103.50p 102.75p 103.50p 0
19/04/2011 103.50p 103.50p 102.75p 103.50p 0
18/04/2011 103.50p 103.50p 102.75p 103.50p 3021
15/04/2011 103.50p 103.50p 102.75p 103.50p 0
14/04/2011 103.50p 103.50p 102.75p 103.50p 0
13/04/2011 103.50p 103.50p 102.75p 103.50p 2073
12/04/2011 103.50p 104.00p 102.75p 103.50p 6947
11/04/2011 103.50p 103.50p 102.75p 103.50p 0
08/04/2011 103.50p 103.50p 102.75p 103.50p 3000
07/04/2011 103.50p 104.10p 103.50p 103.50p 47
06/04/2011 103.50p 103.50p 102.75p 103.50p 8000
05/04/2011 103.75p 103.75p 102.75p 103.75p 0
04/04/2011 103.75p 103.75p 102.75p 103.75p 0
01/04/2011 103.75p 103.75p 102.75p 103.75p 0
31/03/2011 103.75p 103.75p 102.75p 103.75p 3000
30/03/2011 103.00p 103.00p 102.75p 103.00p 300000
29/03/2011 103.00p 104.00p 103.00p 103.00p 16600
28/03/2011 103.00p 104.00p 103.00p 103.00p 4808
25/03/2011 103.00p 103.00p 102.00p 103.00p 2000
24/03/2011 103.00p 103.00p 101.50p 103.00p 6306
23/03/2011 86.00p 104.00p 86.00p 103.00p 7000
22/03/2011 86.00p 86.00p 85.00p 86.00p 0
21/03/2011 86.00p 86.00p 85.00p 86.00p 0
18/03/2011 86.00p 86.00p 85.00p 86.00p 0
17/03/2011 86.00p 86.00p 85.00p 86.00p 3310
16/03/2011 86.00p 86.00p 85.00p 86.00p 5000
15/03/2011 86.00p 86.00p 84.50p 86.00p 0
14/03/2011 86.00p 86.00p 84.50p 86.00p 0
11/03/2011 86.00p 86.00p 84.50p 86.00p 0
10/03/2011 86.00p 86.00p 84.50p 86.00p 0
09/03/2011 86.00p 86.00p 84.50p 86.00p 0
08/03/2011 86.00p 86.00p 84.50p 86.00p 3750
07/03/2011 86.00p 86.50p 86.00p 86.00p 0
04/03/2011 86.00p 86.50p 86.00p 86.00p 6137
03/03/2011 86.00p 86.00p 83.50p 86.00p 0
02/03/2011 86.00p 86.00p 83.50p 86.00p 0
01/03/2011 86.00p 86.00p 83.50p 86.00p 0
28/02/2011 86.00p 86.00p 83.50p 86.00p 20000
25/02/2011 86.00p 87.50p 84.50p 86.00p 0
24/02/2011 86.00p 86.00p 85.00p 86.00p 0
23/02/2011 86.00p 86.00p 85.00p 86.00p 0
22/02/2011 86.00p 86.00p 85.00p 86.00p 10175
21/02/2011 86.00p 86.00p 85.00p 86.00p 3021
18/02/2011 86.00p 86.00p 85.00p 86.00p 0
17/02/2011 86.00p 86.00p 85.00p 86.00p 9896
16/02/2011 86.00p 86.00p 85.00p 86.00p 6000
15/02/2011 86.00p 86.50p 85.10p 86.00p 0
14/02/2011 86.00p 86.50p 85.10p 86.00p 0
11/02/2011 86.00p 86.50p 85.10p 86.00p 0
10/02/2011 86.00p 86.50p 85.10p 86.00p 0
09/02/2011 86.00p 86.50p 85.10p 86.00p 0
08/02/2011 86.00p 86.50p 85.10p 86.00p 0
07/02/2011 85.10p 86.50p 85.10p 86.00p 3056
04/02/2011 86.00p 86.50p 86.00p 86.00p 0
03/02/2011 86.00p 86.50p 86.00p 86.00p 0
02/02/2011 86.00p 86.50p 86.00p 86.00p 0
01/02/2011 86.00p 86.50p 86.00p 86.00p 5750
31/01/2011 83.25p 86.00p 83.25p 85.50p 0
28/01/2011 83.25p 83.25p 80.00p 83.25p 0
27/01/2011 83.25p 83.25p 80.00p 83.25p 0
26/01/2011 83.25p 83.25p 80.00p 83.25p 0
25/01/2011 82.75p 83.25p 82.75p 83.25p 0
24/01/2011 82.75p 82.75p 79.00p 82.75p 27367
21/01/2011 82.00p 82.75p 79.00p 82.75p 0
20/01/2011 82.00p 82.00p 79.00p 82.00p 10073
19/01/2011 82.00p 82.00p 79.00p 82.00p 0
18/01/2011 82.00p 82.00p 79.00p 82.00p 3258
17/01/2011 83.00p 83.00p 82.00p 82.00p 3012
14/01/2011 82.00p 82.00p 82.00p 82.00p 0
13/01/2011 81.00p 82.00p 81.00p 82.00p 0
12/01/2011 81.00p 82.00p 81.00p 82.00p 4294
11/01/2011 82.00p 82.00p 79.00p 82.00p 0
10/01/2011 82.00p 82.00p 79.00p 82.00p 0
07/01/2011 82.00p 82.00p 79.00p 82.00p 0
06/01/2011 82.00p 83.00p 79.00p 82.00p 3000
05/01/2011 82.00p 82.00p 79.00p 82.00p 0
04/01/2011 82.00p 82.00p 79.00p 82.00p 5792
31/12/2010 82.00p 82.50p 82.00p 82.00p 0
30/12/2010 82.00p 82.00p 79.00p 82.00p 0

*Close Price adjusted for both dividends and splits