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
02/02/2024 77.00p 77.00p 77.00p 77.00p 0
01/02/2024 77.00p 77.00p 77.00p 77.00p 0
31/01/2024 77.00p 77.00p 77.00p 77.00p 0
30/01/2024 77.00p 77.00p 77.00p 77.00p 0
29/01/2024 77.00p 77.00p 77.00p 77.00p 0
26/01/2024 77.00p 77.00p 75.50p 77.00p 47
25/01/2024 77.00p 77.00p 77.00p 77.00p 0
24/01/2024 77.00p 77.00p 77.00p 77.00p 0
23/01/2024 77.00p 77.00p 77.00p 77.00p 0
22/01/2024 77.00p 77.00p 77.00p 77.00p 0
19/01/2024 77.00p 77.00p 77.00p 77.00p 0
18/01/2024 77.00p 77.00p 77.00p 77.00p 0
17/01/2024 77.00p 77.00p 77.00p 77.00p 0
16/01/2024 77.00p 77.00p 75.50p 77.00p 131
15/01/2024 77.00p 77.00p 77.00p 77.00p 0
12/01/2024 77.00p 78.50p 77.00p 77.00p 1254
11/01/2024 77.00p 77.00p 77.00p 77.00p 0
10/01/2024 77.00p 77.00p 77.00p 77.00p 0
09/01/2024 77.00p 77.00p 77.00p 77.00p 0
08/01/2024 77.00p 77.00p 77.00p 77.00p 0
05/01/2024 77.00p 77.00p 77.00p 77.00p 0
04/01/2024 77.00p 77.00p 77.00p 77.00p 0
03/01/2024 77.00p 77.00p 77.00p 77.00p 0
02/01/2024 77.00p 77.00p 77.00p 77.00p 0
29/12/2023 77.00p 77.00p 77.00p 77.00p 0
28/12/2023 77.00p 77.00p 77.00p 77.00p 0
27/12/2023 77.00p 77.00p 77.00p 77.00p 0
22/12/2023 77.00p 77.00p 77.00p 77.00p 0
21/12/2023 77.00p 77.00p 77.00p 77.00p 0
20/12/2023 77.00p 77.00p 77.00p 77.00p 0
19/12/2023 77.00p 77.00p 77.00p 77.00p 0
18/12/2023 77.00p 78.00p 76.38p 77.00p 388090
15/12/2023 77.00p 77.00p 77.00p 77.00p 0
14/12/2023 77.00p 77.00p 77.00p 77.00p 0
13/12/2023 77.00p 77.00p 75.50p 77.00p 4000
12/12/2023 77.00p 78.50p 77.00p 77.00p 791
11/12/2023 77.00p 77.00p 77.00p 77.00p 0
08/12/2023 77.00p 78.50p 75.50p 77.00p 4211
07/12/2023 77.00p 78.00p 75.50p 77.00p 25776
06/12/2023 77.00p 77.00p 75.50p 75.50p 10106
05/12/2023 77.00p 77.00p 77.00p 77.00p 0
04/12/2023 77.00p 77.00p 75.50p 77.00p 4457
01/12/2023 77.00p 77.00p 75.50p 77.00p 10750
30/11/2023 77.00p 77.00p 75.50p 77.00p 842
29/11/2023 77.00p 78.00p 75.50p 77.00p 5243
28/11/2023 77.00p 77.00p 77.00p 77.00p 0
27/11/2023 77.00p 77.00p 75.50p 77.00p 9927
24/11/2023 78.50p 78.50p 77.00p 78.50p 35000
23/11/2023 76.00p 76.00p 76.00p 76.00p 0
22/11/2023 76.00p 76.00p 76.00p 76.00p 0
21/11/2023 76.00p 76.00p 76.00p 76.00p 0
20/11/2023 76.00p 77.50p 76.00p 76.00p 1
17/11/2023 76.00p 76.00p 76.00p 76.00p 0
16/11/2023 76.00p 76.00p 74.50p 76.00p 18876
15/11/2023 76.00p 76.00p 76.00p 76.00p 0
14/11/2023 76.00p 76.00p 76.00p 76.00p 0
13/11/2023 76.00p 76.00p 74.50p 76.00p 2750
10/11/2023 76.00p 76.00p 76.00p 76.00p 0
09/11/2023 76.00p 77.50p 76.00p 76.00p 9023
08/11/2023 78.00p 78.00p 78.00p 78.00p 0
07/11/2023 78.00p 78.00p 78.00p 78.00p 0
06/11/2023 78.00p 78.00p 78.00p 78.00p 0
03/11/2023 78.00p 78.00p 78.00p 78.00p 0
02/11/2023 78.00p 78.00p 78.00p 78.00p 0
01/11/2023 78.00p 78.00p 78.00p 78.00p 0
31/10/2023 78.00p 78.00p 78.00p 78.00p 0
30/10/2023 78.00p 78.00p 76.50p 78.00p 3000
27/10/2023 78.00p 78.00p 78.00p 78.00p 0
26/10/2023 78.00p 78.00p 78.00p 78.00p 0
25/10/2023 78.00p 78.00p 78.00p 78.00p 0
24/10/2023 78.00p 78.00p 76.50p 78.00p 15
23/10/2023 78.00p 79.50p 78.00p 78.00p 7
20/10/2023 78.00p 78.00p 78.00p 78.00p 0
19/10/2023 78.00p 78.00p 76.50p 78.00p 0
18/10/2023 78.00p 78.00p 78.00p 78.00p 0
17/10/2023 78.00p 78.00p 76.50p 78.00p 100
16/10/2023 78.00p 79.50p 76.50p 78.00p 8052
13/10/2023 78.00p 78.00p 76.50p 78.00p 6
12/10/2023 78.00p 78.00p 78.00p 78.00p 0
11/10/2023 78.00p 78.00p 78.00p 78.00p 0
10/10/2023 78.00p 78.00p 75.00p 78.00p 101
09/10/2023 78.00p 79.50p 76.50p 78.00p 22
06/10/2023 78.00p 78.00p 78.00p 78.00p 0
05/10/2023 78.00p 78.00p 78.00p 78.00p 0
04/10/2023 78.00p 78.00p 78.00p 78.00p 0
03/10/2023 78.00p 78.00p 78.00p 78.00p 0
02/10/2023 78.00p 78.00p 78.00p 78.00p 0
29/09/2023 78.00p 78.00p 78.00p 78.00p 0
28/09/2023 78.00p 78.00p 78.00p 78.00p 0
27/09/2023 78.00p 78.00p 78.00p 78.00p 0
26/09/2023 78.00p 78.00p 78.00p 78.00p 0
25/09/2023 78.00p 79.50p 77.62p 78.00p 316114
22/09/2023 78.00p 79.50p 78.00p 79.50p 2
21/09/2023 78.00p 78.00p 78.00p 78.00p 0
20/09/2023 78.00p 78.00p 78.00p 78.00p 0
19/09/2023 78.00p 78.00p 78.00p 78.00p 0
18/09/2023 78.00p 78.00p 76.50p 78.00p 1500
15/09/2023 78.00p 78.00p 78.00p 78.00p 0
14/09/2023 78.00p 78.00p 78.00p 78.00p 0
13/09/2023 78.00p 79.50p 78.00p 78.00p 160
12/09/2023 78.00p 79.50p 78.00p 78.00p 4
11/09/2023 78.00p 78.00p 78.00p 78.00p 0
08/09/2023 78.00p 79.50p 76.50p 78.00p 4329
07/09/2023 78.00p 78.00p 78.00p 78.00p 0
06/09/2023 78.00p 78.00p 78.00p 78.00p 0
05/09/2023 78.00p 78.00p 78.00p 78.00p 0
04/09/2023 78.00p 78.00p 78.00p 78.00p 0
01/09/2023 78.00p 78.00p 78.00p 78.00p 0
31/08/2023 78.00p 78.00p 76.50p 78.00p 54
30/08/2023 78.00p 78.00p 78.00p 78.00p 0
29/08/2023 78.00p 79.50p 78.00p 78.00p 3116
25/08/2023 78.00p 78.00p 78.00p 78.00p 0
24/08/2023 78.00p 78.00p 78.00p 78.00p 0
23/08/2023 78.00p 78.00p 78.00p 78.00p 0
22/08/2023 78.00p 79.50p 76.50p 78.00p 3
21/08/2023 78.00p 78.00p 78.00p 78.00p 0
18/08/2023 78.00p 78.00p 78.00p 78.00p 0
17/08/2023 78.00p 78.00p 78.00p 78.00p 0
16/08/2023 78.00p 78.00p 78.00p 78.00p 0
15/08/2023 78.00p 78.00p 78.00p 78.00p 0
14/08/2023 78.00p 78.00p 78.00p 78.00p 0
11/08/2023 78.00p 78.00p 78.00p 78.00p 0
10/08/2023 78.00p 79.50p 78.00p 78.00p 5000
09/08/2023 78.00p 78.00p 78.00p 78.00p 0
08/08/2023 78.00p 78.00p 78.00p 78.00p 0
07/08/2023 78.00p 79.50p 78.00p 78.00p 11
04/08/2023 78.00p 79.50p 78.00p 78.00p 1258
03/08/2023 78.00p 78.00p 78.00p 78.00p 0
02/08/2023 78.00p 79.50p 76.50p 78.00p 25
01/08/2023 78.00p 79.50p 78.00p 78.00p 65
31/07/2023 78.00p 78.00p 78.00p 78.00p 0
28/07/2023 78.00p 79.50p 76.50p 78.00p 3538
27/07/2023 78.00p 79.50p 78.00p 78.00p 6246
26/07/2023 78.00p 78.00p 78.00p 78.00p 0
25/07/2023 78.00p 78.00p 78.00p 78.00p 0
24/07/2023 78.00p 78.00p 78.00p 78.00p 0
21/07/2023 78.00p 78.00p 78.00p 78.00p 0
20/07/2023 78.00p 78.00p 78.00p 78.00p 0
19/07/2023 78.00p 78.00p 78.00p 78.00p 0
18/07/2023 78.00p 78.00p 78.00p 78.00p 0
17/07/2023 78.00p 78.00p 78.00p 78.00p 0
14/07/2023 78.00p 78.00p 78.00p 78.00p 0
13/07/2023 78.00p 78.00p 78.00p 78.00p 0
12/07/2023 78.00p 78.00p 78.00p 78.00p 0
11/07/2023 78.00p 79.50p 76.50p 78.00p 38
10/07/2023 78.00p 78.00p 78.00p 78.00p 0
07/07/2023 78.00p 78.00p 78.00p 78.00p 0
06/07/2023 78.00p 78.00p 78.00p 78.00p 0
05/07/2023 78.00p 78.00p 78.00p 78.00p 0
04/07/2023 78.00p 78.00p 78.00p 78.00p 0
03/07/2023 78.00p 78.00p 78.00p 78.00p 0
30/06/2023 78.00p 78.00p 78.00p 78.00p 0
29/06/2023 78.00p 79.50p 78.00p 78.00p 0
28/06/2023 79.50p 79.50p 79.50p 79.50p 0
27/06/2023 79.50p 79.50p 79.50p 79.50p 0
26/06/2023 79.50p 80.02p 79.50p 79.50p 290160
23/06/2023 79.50p 79.50p 79.50p 79.50p 0
22/06/2023 79.50p 81.00p 79.50p 79.50p 15
21/06/2023 79.50p 79.50p 78.00p 79.50p 13136
20/06/2023 79.50p 79.50p 79.50p 79.50p 0
19/06/2023 79.50p 79.50p 79.50p 79.50p 0
16/06/2023 78.00p 80.50p 78.00p 79.50p 1
15/06/2023 78.00p 79.50p 78.00p 78.00p 628
14/06/2023 78.00p 79.50p 78.00p 78.00p 6244
13/06/2023 78.00p 79.50p 76.50p 78.00p 13268
12/06/2023 78.00p 79.50p 76.50p 78.00p 9244
09/06/2023 78.00p 79.50p 78.00p 78.00p 6205
08/06/2023 78.00p 78.00p 78.00p 78.00p 0
07/06/2023 78.00p 79.50p 78.00p 78.00p 18
06/06/2023 78.00p 78.00p 78.00p 78.00p 0
05/06/2023 78.00p 78.00p 78.00p 78.00p 0
02/06/2023 78.00p 78.00p 76.50p 78.00p 8104
01/06/2023 78.00p 79.50p 78.00p 78.00p 2503
31/05/2023 78.00p 79.50p 78.00p 78.00p 38
30/05/2023 78.00p 78.00p 78.00p 78.00p 0
26/05/2023 78.00p 78.00p 78.00p 78.00p 0
25/05/2023 78.00p 78.00p 78.00p 78.00p 0
24/05/2023 78.00p 78.00p 78.00p 78.00p 0
23/05/2023 78.00p 78.00p 78.00p 78.00p 0
22/05/2023 78.00p 78.00p 53.50p 78.00p 0
19/05/2023 78.00p 78.00p 78.00p 78.00p 0
18/05/2023 78.00p 78.00p 78.00p 78.00p 0
17/05/2023 78.00p 78.00p 78.00p 78.00p 0
16/05/2023 78.00p 78.00p 78.00p 78.00p 0
15/05/2023 78.00p 78.00p 78.00p 78.00p 0
12/05/2023 78.00p 78.00p 78.00p 78.00p 0
11/05/2023 78.00p 78.00p 78.00p 78.00p 0
10/05/2023 78.00p 78.00p 76.50p 78.00p 1756
09/05/2023 78.00p 78.00p 78.00p 78.00p 0
05/05/2023 78.00p 78.00p 78.00p 78.00p 0
04/05/2023 78.00p 78.00p 78.00p 78.00p 0
03/05/2023 78.00p 78.00p 78.00p 78.00p 0
02/05/2023 78.00p 78.00p 76.50p 78.00p 783
28/04/2023 78.00p 78.00p 78.00p 78.00p 0
27/04/2023 78.00p 78.00p 78.00p 78.00p 0
26/04/2023 78.00p 78.00p 78.00p 78.00p 0
25/04/2023 78.00p 78.00p 78.00p 78.00p 0
24/04/2023 78.00p 78.00p 78.00p 78.00p 0
21/04/2023 78.00p 78.00p 78.00p 78.00p 0
20/04/2023 78.00p 78.00p 78.00p 78.00p 0

*Close Price adjusted for both dividends and splits