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
29/12/2010 82.00p 82.00p 79.00p 82.00p 0
24/12/2010 82.00p 82.50p 82.00p 82.00p 0
23/12/2010 82.00p 82.00p 79.00p 82.00p 0
22/12/2010 82.00p 82.00p 79.00p 82.00p 0
21/12/2010 82.00p 82.00p 79.00p 82.00p 0
20/12/2010 82.00p 82.00p 79.00p 82.00p 0
17/12/2010 82.00p 82.00p 79.00p 82.00p 0
16/12/2010 82.00p 82.00p 79.00p 82.00p 0
15/12/2010 82.00p 82.00p 79.00p 82.00p 18000
14/12/2010 82.00p 82.00p 79.00p 82.00p 0
13/12/2010 82.00p 82.00p 82.00p 82.00p 0
10/12/2010 81.50p 82.25p 79.00p 82.00p 201520
09/12/2010 81.50p 81.50p 79.00p 81.50p 0
08/12/2010 82.50p 82.50p 79.00p 81.50p 0
07/12/2010 82.50p 82.50p 79.00p 82.50p 0
06/12/2010 82.50p 82.50p 79.00p 82.50p 15000
03/12/2010 82.50p 82.50p 79.00p 82.50p 0
02/12/2010 82.50p 82.50p 79.00p 82.50p 12767
01/12/2010 82.50p 82.50p 79.00p 82.50p 0
30/11/2010 82.50p 82.50p 79.00p 82.50p 0
29/11/2010 82.50p 82.50p 79.00p 82.50p 0
26/11/2010 82.50p 82.50p 79.00p 82.50p 2000
25/11/2010 82.50p 82.50p 79.00p 82.50p 0
24/11/2010 79.00p 82.50p 79.00p 82.50p 0
23/11/2010 79.00p 79.00p 79.00p 79.00p 0
22/11/2010 79.00p 79.00p 79.00p 79.00p 0
19/11/2010 79.00p 79.00p 79.00p 79.00p 0
18/11/2010 79.00p 79.00p 79.00p 79.00p 0
17/11/2010 79.00p 79.00p 79.00p 79.00p 0
16/11/2010 79.00p 79.00p 79.00p 79.00p 0
15/11/2010 79.00p 79.00p 77.50p 79.00p 11788
12/11/2010 79.00p 79.00p 79.00p 79.00p 0
11/11/2010 79.00p 79.00p 79.00p 79.00p 0
10/11/2010 79.00p 79.00p 79.00p 79.00p 0
09/11/2010 79.00p 79.00p 79.00p 79.00p 0
08/11/2010 79.00p 79.00p 79.00p 79.00p 0
05/11/2010 79.00p 79.00p 79.00p 79.00p 0
04/11/2010 79.00p 79.00p 79.00p 79.00p 0
03/11/2010 79.00p 79.00p 79.00p 79.00p 0
02/11/2010 79.00p 80.50p 79.00p 79.00p 1205
01/11/2010 79.00p 79.00p 79.00p 79.00p 0
29/10/2010 79.00p 79.00p 79.00p 79.00p 0
28/10/2010 79.00p 79.00p 79.00p 79.00p 0
27/10/2010 79.00p 79.00p 79.00p 79.00p 0
26/10/2010 79.00p 80.25p 79.00p 79.00p 1246
25/10/2010 79.00p 79.00p 79.00p 79.00p 0
22/10/2010 79.00p 79.00p 79.00p 79.00p 0
21/10/2010 79.00p 80.50p 79.00p 79.00p 3000
20/10/2010 79.00p 79.00p 79.00p 79.00p 0
19/10/2010 79.00p 79.00p 79.00p 79.00p 0
18/10/2010 79.00p 79.00p 79.00p 79.00p 0
15/10/2010 79.00p 79.00p 79.00p 79.00p 0
14/10/2010 79.00p 79.00p 77.50p 79.00p 2000
13/10/2010 79.00p 79.00p 79.00p 79.00p 0
12/10/2010 79.00p 79.00p 79.00p 79.00p 0
11/10/2010 79.00p 79.00p 79.00p 79.00p 0
08/10/2010 79.00p 79.00p 77.50p 79.00p 6249
07/10/2010 79.00p 79.00p 79.00p 79.00p 0
06/10/2010 79.00p 79.00p 79.00p 79.00p 0
05/10/2010 79.00p 79.00p 79.00p 79.00p 0
04/10/2010 79.00p 79.00p 79.00p 79.00p 0
01/10/2010 79.00p 80.39p 79.00p 79.00p 5
30/09/2010 79.00p 79.00p 79.00p 79.00p 0
29/09/2010 79.00p 79.00p 79.00p 79.00p 0
28/09/2010 79.00p 79.00p 79.00p 79.00p 0
27/09/2010 79.00p 79.00p 79.00p 79.00p 0
24/09/2010 79.00p 79.00p 77.50p 79.00p 8644
23/09/2010 79.00p 79.00p 79.00p 79.00p 0
22/09/2010 79.00p 79.00p 79.00p 79.00p 0
21/09/2010 79.00p 79.00p 79.00p 79.00p 0
20/09/2010 79.00p 79.00p 79.00p 79.00p 0
17/09/2010 79.00p 79.00p 79.00p 79.00p 0
16/09/2010 79.00p 79.00p 77.50p 79.00p 3021
15/09/2010 79.00p 79.00p 79.00p 79.00p 0
14/09/2010 79.00p 79.00p 79.00p 79.00p 0
13/09/2010 79.00p 79.00p 77.50p 79.00p 3000
10/09/2010 79.00p 79.00p 79.00p 79.00p 0
09/09/2010 79.00p 79.00p 77.50p 79.00p 3021
08/09/2010 79.00p 79.00p 77.50p 79.00p 2097
07/09/2010 79.00p 79.00p 79.00p 79.00p 0
06/09/2010 79.00p 79.00p 79.00p 79.00p 0
03/09/2010 78.75p 79.00p 77.00p 79.00p 382222
02/09/2010 78.75p 78.75p 76.00p 78.75p 18000
01/09/2010 77.75p 78.75p 76.00p 78.75p 2000
31/08/2010 82.25p 82.25p 79.00p 82.25p 5500
27/08/2010 82.25p 82.25p 79.00p 82.25p 0
26/08/2010 82.25p 82.25p 79.00p 82.25p 12097
25/08/2010 82.25p 82.25p 79.00p 82.25p 0
24/08/2010 82.25p 82.25p 79.00p 82.25p 0
23/08/2010 82.25p 82.25p 79.00p 82.25p 0
20/08/2010 82.25p 82.25p 79.00p 82.25p 0
19/08/2010 82.25p 82.25p 79.00p 82.25p 0
18/08/2010 82.25p 82.25p 79.00p 82.25p 0
17/08/2010 82.25p 82.25p 79.00p 82.25p 0
16/08/2010 82.25p 82.25p 79.00p 82.25p 0
13/08/2010 83.00p 83.00p 79.00p 82.25p 0
12/08/2010 82.75p 83.00p 82.00p 83.00p 0
11/08/2010 82.75p 82.75p 82.75p 82.75p 0
10/08/2010 82.75p 82.75p 80.00p 82.75p 0
09/08/2010 82.75p 82.75p 80.00p 82.75p 0
06/08/2010 82.75p 82.75p 80.00p 82.75p 0
05/08/2010 82.75p 82.75p 80.00p 82.75p 0
04/08/2010 82.75p 82.75p 80.00p 82.75p 2500
03/08/2010 82.75p 82.75p 80.00p 82.75p 0
02/08/2010 82.75p 82.75p 80.00p 82.75p 0
30/07/2010 82.75p 82.75p 80.00p 82.75p 0
29/07/2010 82.75p 82.75p 80.00p 82.75p 1208
28/07/2010 82.75p 82.75p 80.00p 82.75p 0
27/07/2010 82.75p 82.75p 80.00p 82.75p 0
26/07/2010 82.75p 82.75p 80.00p 82.75p 0
23/07/2010 82.75p 82.75p 80.00p 82.75p 0
22/07/2010 82.75p 82.75p 80.00p 82.75p 0
21/07/2010 82.75p 82.75p 80.00p 82.75p 0
20/07/2010 82.75p 82.75p 80.00p 82.75p 0
19/07/2010 82.75p 82.75p 80.00p 82.75p 0
16/07/2010 82.75p 82.75p 80.00p 82.75p 0
15/07/2010 82.75p 82.75p 80.00p 82.75p 0
14/07/2010 82.75p 82.75p 80.00p 82.75p 3000
13/07/2010 82.75p 82.75p 80.00p 82.75p 0
12/07/2010 82.75p 82.75p 80.00p 82.75p 0
09/07/2010 82.75p 82.75p 80.00p 82.75p 0
08/07/2010 83.25p 83.25p 80.00p 82.75p 0
07/07/2010 83.25p 86.00p 83.25p 83.25p 0
06/07/2010 83.25p 86.00p 83.25p 83.25p 0
05/07/2010 83.25p 86.00p 83.25p 83.25p 0
02/07/2010 83.25p 86.00p 83.25p 83.25p 0
01/07/2010 83.25p 86.00p 83.25p 83.25p 0
30/06/2010 83.25p 86.00p 83.00p 83.25p 0
29/06/2010 84.00p 86.00p 82.00p 83.25p 2038
28/06/2010 85.50p 86.00p 84.00p 84.00p 0
25/06/2010 85.50p 86.00p 85.50p 85.50p 0
24/06/2010 85.50p 86.00p 85.50p 85.50p 0
23/06/2010 85.50p 86.00p 85.50p 85.50p 0
22/06/2010 85.50p 86.00p 85.50p 85.50p 0
21/06/2010 85.50p 86.00p 84.00p 85.50p 609
18/06/2010 85.50p 86.00p 85.50p 85.50p 0
17/06/2010 85.50p 86.00p 85.50p 85.50p 0
16/06/2010 85.50p 86.00p 85.50p 85.50p 0
15/06/2010 85.50p 86.00p 84.00p 85.50p 3666
14/06/2010 85.50p 86.00p 85.50p 85.50p 0
11/06/2010 85.50p 86.00p 85.50p 85.50p 0
10/06/2010 85.50p 86.00p 85.50p 85.50p 0
09/06/2010 85.50p 86.00p 85.50p 85.50p 0
08/06/2010 85.50p 86.00p 85.50p 85.50p 0
07/06/2010 85.50p 86.00p 85.50p 85.50p 0
04/06/2010 85.50p 86.00p 85.50p 85.50p 0
03/06/2010 85.50p 86.00p 85.50p 85.50p 0
02/06/2010 85.50p 86.00p 85.50p 85.50p 0
01/06/2010 85.50p 86.00p 84.00p 85.50p 2000
28/05/2010 85.50p 86.00p 85.50p 85.50p 0
27/05/2010 85.50p 86.00p 85.50p 85.50p 0
26/05/2010 85.50p 86.00p 85.50p 85.50p 0
25/05/2010 85.50p 86.00p 85.50p 85.50p 0
24/05/2010 85.50p 86.00p 85.50p 85.50p 0
21/05/2010 85.50p 85.50p 85.50p 85.50p 0
20/05/2010 85.50p 86.00p 85.50p 85.50p 5792
19/05/2010 85.50p 85.50p 85.50p 85.50p 0
18/05/2010 85.50p 86.00p 85.50p 85.50p 0
17/05/2010 85.50p 86.00p 85.50p 85.50p 0
14/05/2010 85.50p 86.00p 85.50p 85.50p 0
13/05/2010 85.50p 86.00p 85.50p 85.50p 0
12/05/2010 85.50p 86.00p 85.50p 85.50p 0
11/05/2010 85.50p 85.50p 85.50p 85.50p 0
10/05/2010 85.50p 85.50p 85.50p 85.50p 0
07/05/2010 85.50p 85.50p 85.50p 85.50p 0
06/05/2010 85.50p 86.00p 85.50p 85.50p 0
05/05/2010 85.50p 86.82p 85.50p 85.50p 573
04/05/2010 85.50p 86.00p 85.50p 85.50p 0
30/04/2010 85.50p 86.00p 84.21p 85.50p 25000
29/04/2010 85.50p 86.00p 85.50p 85.50p 0
28/04/2010 85.50p 86.00p 85.50p 85.50p 0
27/04/2010 85.50p 88.00p 84.54p 85.50p 15138
26/04/2010 85.50p 85.50p 83.00p 85.50p 0
23/04/2010 85.50p 85.50p 83.00p 85.50p 0
22/04/2010 85.50p 85.50p 83.00p 85.50p 0
21/04/2010 85.50p 85.50p 83.00p 85.50p 4000
20/04/2010 85.50p 85.50p 83.00p 85.50p 0
19/04/2010 85.50p 85.50p 83.00p 85.50p 0
16/04/2010 85.50p 85.50p 83.00p 85.50p 0
15/04/2010 85.50p 85.50p 83.00p 85.50p 0
14/04/2010 85.50p 85.50p 83.00p 85.50p 10000
13/04/2010 85.50p 85.50p 83.00p 85.50p 0
12/04/2010 85.50p 85.50p 83.00p 85.50p 0
09/04/2010 85.50p 85.50p 83.00p 85.50p 4000
08/04/2010 85.50p 85.50p 83.00p 85.50p 0
07/04/2010 85.50p 85.50p 83.00p 85.50p 7000
06/04/2010 85.50p 85.50p 83.00p 85.50p 0
01/04/2010 85.50p 85.50p 83.00p 85.50p 2250
31/03/2010 85.50p 85.50p 83.00p 85.50p 3000
30/03/2010 83.50p 85.50p 83.00p 85.50p 0
29/03/2010 80.50p 83.50p 80.50p 83.50p 14183
26/03/2010 77.50p 81.00p 77.00p 80.50p 19000
25/03/2010 77.00p 77.50p 76.20p 77.50p 5018
24/03/2010 77.00p 78.00p 74.00p 77.00p 15000
23/03/2010 77.00p 78.00p 74.00p 77.00p 18282
22/03/2010 77.00p 78.00p 74.00p 77.00p 5564
19/03/2010 77.00p 77.00p 74.00p 77.00p 16838
18/03/2010 77.00p 77.75p 74.00p 77.00p 18985
17/03/2010 77.00p 77.00p 74.00p 77.00p 0
16/03/2010 77.00p 77.00p 74.00p 77.00p 0

*Close Price adjusted for both dividends and splits