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
30/05/2024 80.00p 80.00p 80.00p 80.00p 0
29/05/2024 80.00p 80.00p 80.00p 80.00p 0
28/05/2024 80.00p 80.00p 80.00p 80.00p 0
24/05/2024 80.00p 80.00p 80.00p 80.00p 0
23/05/2024 80.00p 80.00p 80.00p 80.00p 0
22/05/2024 80.00p 80.00p 80.00p 80.00p 0
21/05/2024 80.00p 80.00p 80.00p 80.00p 0
20/05/2024 80.00p 81.50p 78.50p 80.00p 5
17/05/2024 80.00p 80.00p 80.00p 80.00p 0
16/05/2024 80.00p 80.00p 80.00p 80.00p 0
15/05/2024 80.00p 80.00p 80.00p 80.00p 0
14/05/2024 80.00p 80.00p 78.50p 80.00p 36
13/05/2024 80.00p 80.00p 80.00p 80.00p 0
10/05/2024 80.00p 81.50p 79.00p 80.00p 10490
09/05/2024 80.00p 80.00p 80.00p 80.00p 0
08/05/2024 80.00p 80.00p 80.00p 80.00p 0
07/05/2024 80.00p 81.50p 78.50p 80.00p 6650
03/05/2024 80.00p 80.00p 80.00p 80.00p 0
02/05/2024 80.00p 81.50p 80.00p 80.00p 2787
01/05/2024 80.00p 81.50p 78.50p 80.00p 20
30/04/2024 80.00p 80.00p 80.00p 80.00p 0
29/04/2024 80.00p 81.50p 78.50p 80.00p 80
26/04/2024 80.00p 81.50p 80.00p 80.00p 6
25/04/2024 80.00p 80.00p 80.00p 80.00p 0
24/04/2024 80.00p 80.00p 80.00p 80.00p 0
23/04/2024 80.00p 80.00p 80.00p 80.00p 0
22/04/2024 80.00p 80.00p 80.00p 80.00p 0
19/04/2024 80.00p 80.00p 80.00p 80.00p 0
18/04/2024 80.00p 81.50p 80.00p 80.00p 3
17/04/2024 80.00p 80.00p 80.00p 80.00p 0
16/04/2024 80.00p 80.00p 80.00p 80.00p 0
15/04/2024 80.00p 81.50p 80.00p 80.00p 0
12/04/2024 80.00p 81.50p 80.00p 81.50p 130
11/04/2024 80.00p 80.00p 80.00p 80.00p 0
10/04/2024 80.00p 81.50p 80.00p 80.00p 15
09/04/2024 80.00p 80.00p 78.00p 80.00p 3947
08/04/2024 80.00p 80.00p 78.50p 80.00p 25010
05/04/2024 80.00p 81.50p 78.50p 80.00p 1402
04/04/2024 80.00p 80.00p 80.00p 80.00p 0
03/04/2024 80.00p 80.00p 80.00p 80.00p 0
02/04/2024 80.00p 80.00p 80.00p 80.00p 0
28/03/2024 80.00p 80.00p 80.00p 80.00p 0
27/03/2024 80.00p 80.00p 80.00p 80.00p 0
26/03/2024 80.00p 80.00p 80.00p 80.00p 0
25/03/2024 80.00p 80.00p 79.50p 80.00p 384140
22/03/2024 80.00p 80.00p 80.00p 80.00p 0
21/03/2024 80.00p 80.00p 80.00p 80.00p 0
20/03/2024 80.00p 80.00p 80.00p 80.00p 3022
19/03/2024 80.00p 80.00p 78.50p 80.00p 0
18/03/2024 80.00p 80.00p 78.50p 78.50p 10
15/03/2024 77.00p 80.00p 77.00p 80.00p 0
14/03/2024 77.00p 77.00p 77.00p 77.00p 0
13/03/2024 77.00p 77.00p 77.00p 77.00p 0
12/03/2024 77.00p 77.00p 77.00p 77.00p 0
11/03/2024 77.00p 78.50p 77.00p 77.00p 47
08/03/2024 77.00p 77.00p 75.50p 77.00p 5147
07/03/2024 77.00p 77.00p 77.00p 77.00p 5262
06/03/2024 77.00p 77.00p 77.00p 77.00p 0
05/03/2024 77.00p 77.00p 77.00p 77.00p 0
04/03/2024 77.00p 77.00p 77.00p 77.00p 0
01/03/2024 77.00p 77.00p 77.00p 77.00p 0
29/02/2024 77.00p 77.00p 77.00p 77.00p 0
28/02/2024 77.00p 77.00p 77.00p 77.00p 0
27/02/2024 77.00p 77.00p 77.00p 77.00p 0
26/02/2024 77.00p 77.00p 77.00p 77.00p 0
23/02/2024 77.00p 77.00p 77.00p 77.00p 0
22/02/2024 77.00p 77.00p 77.00p 77.00p 0
21/02/2024 77.00p 77.00p 77.00p 77.00p 0
20/02/2024 77.00p 77.00p 77.00p 77.00p 0
19/02/2024 77.00p 77.00p 77.00p 77.00p 0
16/02/2024 77.00p 77.00p 77.00p 77.00p 0
15/02/2024 77.00p 77.00p 77.00p 77.00p 0
14/02/2024 77.00p 77.00p 77.00p 77.00p 0
13/02/2024 77.00p 77.00p 77.00p 77.00p 0
12/02/2024 77.00p 78.50p 77.00p 77.00p 157
09/02/2024 77.00p 77.00p 77.00p 77.00p 0
08/02/2024 77.00p 77.00p 77.00p 77.00p 0
07/02/2024 77.00p 77.00p 77.00p 77.00p 0
06/02/2024 77.00p 77.00p 77.00p 77.00p 0
05/02/2024 77.00p 77.00p 77.00p 77.00p 0
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

*Close Price adjusted for both dividends and splits