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
01/09/2022 55.00p 55.50p 55.00p 55.50p 0
31/08/2022 56.50p 56.50p 56.50p 56.50p 0
30/08/2022 56.50p 56.50p 56.50p 56.50p 0
26/08/2022 56.50p 57.50p 55.50p 56.50p 928
25/08/2022 56.50p 56.50p 56.50p 56.50p 0
24/08/2022 56.50p 56.50p 56.50p 56.50p 0
23/08/2022 56.50p 56.50p 56.50p 56.50p 0
22/08/2022 56.50p 56.50p 56.50p 56.50p 0
19/08/2022 56.50p 56.50p 56.50p 56.50p 0
18/08/2022 56.50p 56.50p 55.50p 56.50p 2059
17/08/2022 56.50p 56.50p 56.50p 56.50p 0
16/08/2022 56.50p 57.50p 56.50p 56.50p 7754
15/08/2022 56.50p 56.50p 56.50p 56.50p 0
12/08/2022 56.50p 56.50p 56.50p 56.50p 0
11/08/2022 56.50p 56.50p 56.50p 56.50p 0
10/08/2022 56.50p 56.50p 56.50p 56.50p 0
09/08/2022 56.50p 56.50p 56.50p 56.50p 0
08/08/2022 56.50p 56.50p 56.50p 56.50p 0
05/08/2022 56.50p 56.50p 56.50p 56.50p 0
04/08/2022 56.50p 57.50p 56.50p 56.50p 39
03/08/2022 56.50p 56.50p 56.50p 56.50p 0
02/08/2022 56.50p 57.50p 56.50p 56.50p 2400
01/08/2022 56.50p 56.50p 55.00p 56.50p 2746
29/07/2022 56.50p 56.50p 56.50p 56.50p 0
28/07/2022 56.50p 56.50p 56.50p 56.50p 0
27/07/2022 56.50p 56.50p 56.50p 56.50p 0
26/07/2022 57.00p 57.00p 55.00p 56.50p 11425
25/07/2022 57.00p 57.00p 57.00p 57.00p 0
22/07/2022 57.00p 57.00p 56.00p 57.00p 910
21/07/2022 57.00p 57.00p 57.00p 57.00p 0
20/07/2022 57.00p 58.00p 56.00p 57.00p 145
19/07/2022 57.00p 57.00p 57.00p 57.00p 0
18/07/2022 57.00p 57.00p 55.50p 57.00p 7148
15/07/2022 57.00p 57.00p 57.00p 57.00p 0
14/07/2022 57.00p 57.00p 57.00p 57.00p 0
13/07/2022 57.00p 57.00p 56.00p 57.00p 292
12/07/2022 57.00p 57.00p 57.00p 57.00p 0
11/07/2022 57.00p 57.00p 57.00p 57.00p 0
08/07/2022 57.00p 57.00p 57.00p 57.00p 0
07/07/2022 57.00p 57.00p 57.00p 57.00p 0
06/07/2022 57.00p 57.00p 57.00p 57.00p 0
05/07/2022 57.00p 57.00p 57.00p 57.00p 0
04/07/2022 57.00p 57.00p 57.00p 57.00p 0
01/07/2022 57.00p 57.00p 57.00p 57.00p 0
30/06/2022 57.00p 57.00p 57.00p 57.00p 0
29/06/2022 57.00p 57.00p 57.00p 57.00p 0
28/06/2022 57.00p 57.00p 57.00p 57.00p 237558
27/06/2022 57.00p 57.00p 57.00p 57.00p 0
24/06/2022 57.00p 57.00p 57.00p 57.00p 0
23/06/2022 57.00p 57.00p 57.00p 57.00p 0
22/06/2022 57.00p 57.00p 56.00p 57.00p 130
21/06/2022 57.00p 57.00p 57.00p 57.00p 0
20/06/2022 57.00p 57.00p 57.00p 57.00p 0
17/06/2022 57.00p 57.00p 57.00p 57.00p 0
16/06/2022 57.00p 57.00p 55.50p 57.00p 5810
15/06/2022 57.00p 57.00p 57.00p 57.00p 0
14/06/2022 57.00p 57.00p 57.00p 57.00p 0
13/06/2022 57.00p 57.00p 55.50p 57.00p 14173
10/06/2022 57.00p 57.00p 57.00p 57.00p 0
09/06/2022 57.00p 57.00p 56.00p 56.00p 294
08/06/2022 57.00p 57.00p 57.00p 57.00p 0
07/06/2022 57.00p 57.00p 57.00p 57.00p 0
06/06/2022 57.00p 57.00p 57.00p 57.00p 0
01/06/2022 57.00p 57.00p 57.00p 57.00p 0
31/05/2022 57.00p 57.00p 57.00p 57.00p 0
30/05/2022 57.00p 57.90p 57.00p 57.00p 3454
27/05/2022 57.00p 57.00p 57.00p 57.00p 0
26/05/2022 57.00p 57.00p 57.00p 57.00p 0
25/05/2022 57.00p 57.00p 57.00p 57.00p 0
24/05/2022 57.00p 57.00p 57.00p 57.00p 0
23/05/2022 57.00p 57.00p 57.00p 57.00p 0
20/05/2022 57.00p 57.00p 57.00p 57.00p 0
19/05/2022 57.00p 57.90p 57.00p 57.00p 6874
18/05/2022 57.00p 57.00p 55.50p 57.00p 8349
17/05/2022 57.00p 57.00p 57.00p 57.00p 0
16/05/2022 57.00p 57.00p 57.00p 57.00p 0
13/05/2022 57.00p 57.00p 57.00p 57.00p 0
12/05/2022 57.00p 57.00p 57.00p 57.00p 0
11/05/2022 57.00p 57.00p 57.00p 57.00p 0
10/05/2022 57.00p 57.90p 57.00p 57.00p 1146
09/05/2022 57.00p 57.50p 57.00p 57.00p 238
06/05/2022 57.00p 57.00p 57.00p 57.00p 0
05/05/2022 57.00p 57.00p 57.00p 57.00p 0
04/05/2022 57.00p 57.00p 57.00p 57.00p 0
03/05/2022 57.00p 57.00p 57.00p 57.00p 0
29/04/2022 57.00p 57.00p 57.00p 57.00p 0
28/04/2022 57.00p 57.00p 56.00p 57.00p 2059
27/04/2022 57.00p 57.75p 57.00p 57.00p 8530
26/04/2022 57.00p 57.00p 57.00p 57.00p 0
25/04/2022 57.00p 57.00p 57.00p 57.00p 0
22/04/2022 57.00p 57.00p 57.00p 57.00p 0
21/04/2022 57.00p 57.00p 57.00p 57.00p 0
20/04/2022 57.00p 57.00p 57.00p 57.00p 0
19/04/2022 57.00p 57.00p 57.00p 57.00p 0
14/04/2022 57.00p 57.00p 56.00p 57.00p 10119
13/04/2022 57.00p 57.00p 57.00p 57.00p 0
12/04/2022 57.00p 57.00p 57.00p 57.00p 0
11/04/2022 57.00p 58.00p 57.00p 57.00p 1000
08/04/2022 57.00p 57.00p 57.00p 57.00p 0
07/04/2022 57.00p 58.00p 57.00p 57.00p 3448
06/04/2022 57.00p 58.00p 57.00p 57.00p 10
05/04/2022 57.00p 57.00p 57.00p 57.00p 0
04/04/2022 57.00p 57.00p 57.00p 57.00p 0
01/04/2022 57.00p 57.00p 57.00p 57.00p 0
31/03/2022 57.00p 58.50p 57.00p 57.00p 0
30/03/2022 58.50p 58.50p 58.50p 58.50p 0
29/03/2022 58.50p 58.50p 58.43p 58.50p 270016
28/03/2022 58.50p 58.50p 58.50p 58.50p 0
25/03/2022 58.50p 58.50p 58.50p 58.50p 0
24/03/2022 58.50p 58.50p 58.50p 58.50p 0
23/03/2022 58.50p 58.50p 58.50p 58.50p 0
22/03/2022 58.50p 59.00p 58.50p 58.50p 1000
21/03/2022 57.50p 59.50p 57.50p 58.50p 115
18/03/2022 57.50p 57.50p 57.50p 57.50p 0
17/03/2022 57.50p 57.50p 57.50p 57.50p 0
16/03/2022 57.50p 57.50p 57.50p 57.50p 0
15/03/2022 57.50p 57.50p 57.50p 57.50p 0
14/03/2022 57.50p 58.40p 57.50p 57.50p 8502
11/03/2022 57.50p 57.50p 57.50p 57.50p 0
10/03/2022 57.50p 57.50p 57.50p 57.50p 0
09/03/2022 57.50p 57.50p 57.50p 57.50p 0
08/03/2022 57.50p 57.50p 57.50p 57.50p 0
07/03/2022 57.50p 57.50p 57.50p 57.50p 0
04/03/2022 57.50p 58.40p 57.50p 57.50p 25000
03/03/2022 57.50p 57.50p 57.50p 57.50p 0
02/03/2022 57.50p 58.40p 57.50p 57.50p 2600
01/03/2022 57.50p 57.50p 56.00p 57.50p 4119
28/02/2022 57.50p 57.50p 57.50p 57.50p 0
25/02/2022 57.50p 57.50p 57.50p 57.50p 0
24/02/2022 57.50p 57.50p 57.50p 57.50p 0
23/02/2022 57.50p 57.50p 57.50p 57.50p 0
22/02/2022 57.50p 57.50p 57.50p 57.50p 0
21/02/2022 57.50p 58.40p 57.50p 57.50p 3390
18/02/2022 57.50p 58.40p 57.50p 57.50p 3390
17/02/2022 57.50p 58.40p 56.50p 57.50p 20987
16/02/2022 57.50p 57.50p 56.50p 57.50p 24457
15/02/2022 57.50p 57.50p 56.50p 57.50p 8514
14/02/2022 57.50p 57.50p 56.50p 57.50p 2471
11/02/2022 57.50p 57.50p 56.50p 57.50p 17694
10/02/2022 57.50p 57.50p 57.50p 57.50p 0
09/02/2022 57.50p 57.50p 56.50p 57.50p 6093
08/02/2022 57.50p 57.50p 56.50p 57.50p 8918
07/02/2022 57.50p 57.50p 56.50p 57.50p 1575
04/02/2022 57.50p 57.50p 57.50p 57.50p 0
03/02/2022 57.50p 57.50p 57.50p 57.50p 0
02/02/2022 57.50p 57.50p 56.00p 57.50p 9317
01/02/2022 57.50p 58.40p 57.50p 57.50p 22134
31/01/2022 57.50p 57.50p 57.50p 57.50p 0
28/01/2022 57.50p 57.50p 56.00p 57.50p 5956
27/01/2022 57.50p 57.50p 57.50p 57.50p 0
26/01/2022 57.50p 57.50p 57.50p 57.50p 0
25/01/2022 57.50p 57.50p 56.50p 57.50p 6866
24/01/2022 57.50p 58.40p 57.50p 57.50p 1693
21/01/2022 57.50p 57.50p 57.50p 57.50p 0
20/01/2022 57.50p 57.50p 56.50p 57.50p 14212
19/01/2022 57.50p 57.50p 57.50p 57.50p 0
18/01/2022 57.50p 57.50p 56.50p 57.50p 1296
17/01/2022 57.50p 57.50p 57.50p 57.50p 0
14/01/2022 57.50p 57.50p 57.50p 57.50p 0
13/01/2022 57.50p 58.40p 57.50p 57.50p 17757
12/01/2022 57.50p 58.40p 57.50p 57.50p 1693
10/01/2022 57.50p 57.50p 57.50p 57.50p 0
07/01/2022 57.50p 57.50p 56.50p 57.50p 3433
06/01/2022 57.50p 58.08p 56.50p 57.50p 57574
05/01/2022 57.50p 57.50p 56.50p 57.50p 5096
04/01/2022 57.50p 57.50p 56.50p 57.50p 1200
03/01/2022 57.50p 57.50p 57.50p 57.50p 0
31/12/2021 57.50p 57.50p 57.50p 57.50p 0
30/12/2021 57.50p 57.50p 57.50p 57.50p 0
29/12/2021 57.50p 57.50p 56.50p 57.50p 2059
28/12/2021 57.50p 57.50p 57.50p 57.50p 0
27/12/2021 57.50p 57.50p 57.50p 57.50p 0
24/12/2021 57.50p 57.50p 57.50p 57.50p 0
23/12/2021 57.50p 57.50p 57.50p 57.50p 0
22/12/2021 57.50p 57.50p 57.50p 57.50p 0
21/12/2021 57.50p 57.50p 56.50p 57.50p 5059
20/12/2021 57.50p 57.50p 57.50p 57.50p 0
17/12/2021 57.50p 57.50p 56.50p 57.50p 7124
16/12/2021 57.50p 57.50p 57.50p 57.50p 0
15/12/2021 57.50p 57.69p 57.19p 57.50p 141854
14/12/2021 57.50p 57.50p 57.50p 57.50p 0
13/12/2021 57.50p 57.50p 57.50p 57.50p 0
10/12/2021 57.50p 57.50p 57.50p 57.50p 0
09/12/2021 57.50p 57.50p 57.50p 57.50p 0
08/12/2021 57.50p 57.50p 56.50p 57.50p 15714
07/12/2021 57.50p 57.50p 57.50p 57.50p 0
06/12/2021 57.50p 57.50p 56.50p 57.50p 25000
03/12/2021 57.50p 59.00p 57.50p 57.50p 1
02/12/2021 57.50p 57.50p 56.50p 57.50p 10000
01/12/2021 57.50p 57.50p 56.50p 57.50p 26476
30/11/2021 57.50p 57.50p 56.50p 57.50p 641
29/11/2021 57.50p 57.50p 57.50p 57.50p 0
26/11/2021 57.50p 57.50p 56.50p 57.50p 27445
25/11/2021 57.50p 57.50p 56.50p 57.50p 15426
24/11/2021 57.50p 57.50p 56.50p 57.50p 1500
23/11/2021 57.50p 57.50p 56.50p 57.50p 18060
22/11/2021 57.50p 57.50p 57.50p 57.50p 0
19/11/2021 57.50p 58.08p 56.50p 57.50p 30009
18/11/2021 55.00p 59.00p 55.00p 57.50p 233
17/11/2021 55.00p 55.60p 55.00p 55.00p 94

*Close Price adjusted for both dividends and splits