British Smaller Companies VCT 2 (BSC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. British Smaller Companies VCT 2

Date Open High Low Close* Volume
08/01/2010 53.75p 53.75p 52.00p 53.75p 0
07/01/2010 52.75p 53.75p 52.00p 53.75p 16045
06/01/2010 52.75p 52.75p 50.00p 52.75p 6866
05/01/2010 52.75p 52.75p 50.00p 52.75p 0
04/01/2010 52.75p 52.75p 50.00p 52.75p 7000
31/12/2009 52.75p 52.75p 52.75p 52.75p 0
30/12/2009 52.50p 52.99p 50.00p 52.75p 10000
29/12/2009 53.00p 53.00p 50.00p 52.50p 0
24/12/2009 53.25p 55.00p 53.25p 53.25p 0
23/12/2009 53.25p 55.00p 50.50p 53.25p 0
22/12/2009 53.25p 53.25p 50.50p 53.25p 0
21/12/2009 53.25p 55.00p 50.50p 53.25p 0
18/12/2009 53.50p 53.50p 50.50p 53.25p 0
17/12/2009 54.50p 54.50p 49.00p 54.50p 10562
16/12/2009 54.50p 54.50p 52.00p 54.50p 0
15/12/2009 54.50p 54.50p 52.00p 54.50p 0
14/12/2009 55.00p 55.00p 52.00p 54.50p 0
11/12/2009 55.00p 55.00p 53.00p 55.00p 2059
10/12/2009 55.00p 55.00p 53.00p 55.00p 0
09/12/2009 55.00p 55.00p 53.00p 55.00p 0
08/12/2009 55.00p 55.00p 53.00p 55.00p 0
07/12/2009 55.00p 55.00p 50.00p 55.00p 30000
04/12/2009 55.00p 55.00p 53.00p 55.00p 3195
03/12/2009 55.00p 55.00p 53.00p 55.00p 0
02/12/2009 55.00p 56.00p 53.00p 55.00p 0
01/12/2009 55.00p 55.00p 53.00p 55.00p 0
30/11/2009 55.00p 55.00p 53.00p 55.00p 0
27/11/2009 55.00p 55.00p 53.00p 55.00p 686
26/11/2009 55.00p 55.00p 55.00p 55.00p 0
25/11/2009 55.50p 55.50p 53.00p 55.00p 3433
24/11/2009 55.50p 55.50p 54.00p 55.50p 0
23/11/2009 57.00p 57.00p 54.00p 55.50p 3433
20/11/2009 56.00p 59.00p 56.00p 57.00p 3743
19/11/2009 56.00p 56.00p 56.00p 56.00p 0
18/11/2009 56.00p 56.00p 56.00p 56.00p 0
17/11/2009 55.50p 56.00p 55.50p 56.00p 0
16/11/2009 55.50p 55.50p 54.00p 55.50p 0
13/11/2009 55.50p 55.50p 54.00p 55.50p 0
12/11/2009 55.50p 55.50p 54.00p 55.50p 0
11/11/2009 55.50p 55.50p 54.00p 55.50p 0
10/11/2009 55.50p 55.50p 54.00p 55.50p 0
09/11/2009 55.50p 55.50p 54.00p 55.50p 10433
06/11/2009 55.50p 55.50p 54.00p 55.50p 10135
05/11/2009 55.50p 55.50p 54.00p 55.50p 0
04/11/2009 55.50p 55.50p 54.00p 55.50p 0
03/11/2009 55.50p 55.50p 54.00p 55.50p 0
02/11/2009 55.50p 55.50p 54.00p 55.50p 351
30/10/2009 56.00p 56.00p 54.00p 55.50p 2000
29/10/2009 56.00p 56.00p 56.00p 56.00p 0
28/10/2009 56.00p 56.00p 56.00p 56.00p 0
27/10/2009 56.00p 56.00p 56.00p 56.00p 0
26/10/2009 56.00p 56.00p 54.00p 56.00p 21000
23/10/2009 56.00p 56.00p 56.00p 56.00p 0
22/10/2009 56.00p 56.00p 53.00p 56.00p 7553
21/10/2009 56.00p 56.00p 56.00p 56.00p 0
20/10/2009 56.00p 56.00p 56.00p 56.00p 0
19/10/2009 55.50p 57.00p 56.00p 56.00p 5000
16/10/2009 56.00p 56.00p 55.00p 55.50p 3000
15/10/2009 56.00p 56.00p 56.00p 56.00p 0
14/10/2009 56.00p 56.00p 56.00p 56.00p 0
13/10/2009 56.00p 56.00p 56.00p 56.00p 0
12/10/2009 56.00p 57.96p 56.00p 56.00p 8562
09/10/2009 56.00p 57.96p 56.00p 56.00p 3
08/10/2009 56.00p 56.00p 56.00p 56.00p 0
07/10/2009 56.00p 56.00p 56.00p 56.00p 0
06/10/2009 56.00p 56.00p 56.00p 56.00p 0
05/10/2009 56.00p 57.96p 56.00p 56.00p 1
02/10/2009 56.00p 56.00p 56.00p 56.00p 0
01/10/2009 55.00p 56.97p 56.00p 56.00p 5000
30/09/2009 55.00p 55.50p 55.00p 55.50p 5000
29/09/2009 55.00p 55.00p 55.00p 55.00p 0
28/09/2009 55.00p 55.00p 55.00p 55.00p 0
25/09/2009 54.00p 55.00p 54.00p 55.00p 0
24/09/2009 53.00p 54.00p 52.00p 54.00p 66947
23/09/2009 49.00p 53.00p 49.00p 53.00p 3433
22/09/2009 49.00p 49.00p 48.00p 49.00p 23433
21/09/2009 49.00p 49.00p 48.00p 49.00p 0

*Close Price adjusted for both dividends and splits