Select a section

SEARCH

British Smaller Companies VCT

(BSV)

Sector: Closed End Investments

75.50p

0.00p 0.00

Last updated: 11:00:06

Historic prices

Director dealings

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
22/11/2024	75.50p	75.50p	75.50p	75.50p	0
21/11/2024	75.50p	77.50p	75.50p	75.50p	0
20/11/2024	77.50p	77.50p	76.00p	77.50p	0
19/11/2024	77.50p	77.50p	77.50p	77.50p	0
18/11/2024	77.50p	77.50p	77.50p	77.50p	0
15/11/2024	77.50p	77.50p	76.00p	77.50p	0
14/11/2024	77.50p	77.50p	77.50p	77.50p	0
13/11/2024	77.50p	77.50p	77.50p	77.50p	0
12/11/2024	77.50p	77.50p	77.50p	77.50p	0
11/11/2024	77.50p	77.50p	77.50p	77.50p	0
08/11/2024	77.50p	77.50p	76.00p	77.50p	0
07/11/2024	77.50p	77.50p	77.50p	77.50p	0
06/11/2024	77.50p	77.50p	77.50p	77.50p	0
05/11/2024	77.50p	77.50p	77.50p	77.50p	0
04/11/2024	77.50p	77.50p	76.00p	77.50p	36,052
01/11/2024	77.50p	77.50p	76.00p	77.50p	23,475
31/10/2024	77.50p	77.50p	77.50p	77.50p	0
30/10/2024	77.50p	79.00p	77.50p	77.50p	12,587
29/10/2024	77.50p	77.50p	76.00p	77.50p	18
28/10/2024	78.00p	78.00p	75.50p	77.50p	20,000
25/10/2024	78.00p	79.50p	78.00p	78.00p	2,509
24/10/2024	78.00p	78.00p	78.00p	78.00p	0
23/10/2024	78.00p	78.00p	78.00p	78.00p	0
22/10/2024	78.00p	78.00p	78.00p	78.00p	0
21/10/2024	78.00p	78.00p	78.00p	78.00p	0
18/10/2024	78.00p	78.00p	78.00p	78.00p	0
17/10/2024	78.00p	78.00p	78.00p	78.00p	0
16/10/2024	78.00p	78.00p	78.00p	78.00p	0
15/10/2024	78.00p	78.00p	78.00p	78.00p	0
14/10/2024	78.00p	78.00p	78.00p	78.00p	0
11/10/2024	78.00p	79.50p	76.50p	78.00p	0
10/10/2024	78.00p	78.00p	78.00p	78.00p	0
09/10/2024	78.00p	78.00p	78.00p	78.00p	0
08/10/2024	78.00p	78.00p	78.00p	78.00p	0
07/10/2024	78.00p	78.00p	77.43p	78.00p	11,841
04/10/2024	78.00p	78.00p	78.00p	78.00p	0
03/10/2024	78.00p	78.00p	78.00p	78.00p	0
02/10/2024	78.00p	78.00p	78.00p	78.00p	0
01/10/2024	78.00p	78.00p	78.00p	78.00p	0
30/09/2024	78.00p	78.00p	78.00p	78.00p	0
27/09/2024	78.00p	78.00p	78.00p	78.00p	0
26/09/2024	78.00p	78.00p	77.43p	78.00p	611,694
25/09/2024	78.00p	78.00p	78.00p	78.00p	0
24/09/2024	78.00p	78.00p	78.00p	78.00p	0
23/09/2024	78.00p	78.00p	78.00p	78.00p	0
20/09/2024	78.00p	78.00p	78.00p	78.00p	0
19/09/2024	78.00p	78.00p	78.00p	78.00p	0
18/09/2024	78.00p	78.00p	78.00p	78.00p	0
17/09/2024	78.00p	78.00p	78.00p	78.00p	0
16/09/2024	78.00p	78.00p	76.50p	78.00p	24,011
13/09/2024	78.00p	78.00p	78.00p	78.00p	0
12/09/2024	78.00p	78.00p	76.50p	78.00p	3,947
11/09/2024	78.00p	78.00p	78.00p	78.00p	0
10/09/2024	78.00p	78.00p	76.50p	78.00p	8,588
09/09/2024	78.50p	78.50p	76.50p	78.00p	37,192
06/09/2024	79.50p	79.50p	78.00p	79.50p	11,006
05/09/2024	79.50p	79.50p	78.00p	79.50p	21,404
04/09/2024	79.50p	79.50p	79.50p	79.50p	0
03/09/2024	79.50p	79.50p	79.50p	79.50p	0
02/09/2024	79.50p	79.50p	78.00p	79.50p	5,000
30/08/2024	79.50p	79.50p	78.00p	79.50p	23,682
29/08/2024	79.50p	79.50p	79.50p	79.50p	0
28/08/2024	79.50p	79.50p	78.00p	79.50p	10
27/08/2024	79.50p	79.50p	79.50p	79.50p	0
26/08/2024	79.50p	81.00p	78.00p	79.50p	7,663
23/08/2024	79.50p	81.00p	78.00p	79.50p	7,663
22/08/2024	79.50p	81.00p	78.00p	79.50p	7,663
21/08/2024	79.50p	81.00p	78.00p	79.50p	23,431
20/08/2024	78.00p	79.50p	78.00p	79.50p	2,041
19/08/2024	78.00p	78.00p	76.50p	78.00p	2,369
16/08/2024	78.00p	78.00p	78.00p	78.00p	0
15/08/2024	78.00p	78.00p	78.00p	78.00p	0
14/08/2024	78.00p	78.00p	78.00p	78.00p	0
13/08/2024	78.00p	78.00p	76.50p	78.00p	9,868
12/08/2024	78.00p	78.00p	78.00p	78.00p	0
09/08/2024	78.00p	78.00p	78.00p	78.00p	0
08/08/2024	78.00p	78.00p	76.50p	78.00p	10,433
07/08/2024	78.00p	78.00p	78.00p	78.00p	0
06/08/2024	78.00p	78.00p	76.50p	78.00p	113
05/08/2024	78.00p	78.00p	76.50p	78.00p	566
02/08/2024	78.00p	79.50p	76.50p	78.00p	10,130
01/08/2024	78.00p	79.50p	78.00p	78.00p	936
31/07/2024	78.00p	78.00p	78.00p	78.00p	0
30/07/2024	78.00p	79.50p	78.00p	78.00p	843
29/07/2024	78.00p	78.00p	78.00p	78.00p	0
26/07/2024	78.00p	78.00p	78.00p	78.00p	0
25/07/2024	78.00p	78.00p	78.00p	78.00p	0
24/07/2024	78.00p	78.00p	78.00p	78.00p	0
23/07/2024	78.00p	78.00p	78.00p	78.00p	0
22/07/2024	78.00p	78.00p	78.00p	78.00p	0
19/07/2024	78.00p	78.00p	78.00p	78.00p	0
18/07/2024	78.00p	78.00p	78.00p	78.00p	0
17/07/2024	78.00p	78.00p	78.00p	78.00p	0
16/07/2024	78.00p	78.00p	78.00p	78.00p	0
15/07/2024	78.00p	78.00p	78.00p	78.00p	0
12/07/2024	78.00p	78.00p	78.00p	78.00p	0
11/07/2024	78.00p	78.00p	78.00p	78.00p	0
10/07/2024	78.00p	78.00p	78.00p	78.00p	0
09/07/2024	78.00p	78.00p	78.00p	78.00p	0
08/07/2024	78.00p	78.00p	78.00p	78.00p	0
05/07/2024	78.00p	78.00p	78.00p	78.00p	0
04/07/2024	78.00p	79.50p	78.00p	78.00p	1
03/07/2024	78.00p	78.00p	78.00p	78.00p	0
02/07/2024	78.00p	78.00p	78.00p	78.00p	0
01/07/2024	78.00p	78.00p	78.00p	78.00p	0
28/06/2024	78.00p	78.00p	75.50p	78.00p	4,736
27/06/2024	78.00p	78.00p	76.50p	78.00p	18,848
26/06/2024	80.00p	80.00p	78.50p	80.00p	13,685
25/06/2024	80.00p	80.00p	80.00p	80.00p	0
24/06/2024	80.00p	80.00p	79.42p	80.00p	886,333
21/06/2024	80.00p	80.00p	77.00p	80.00p	5
20/06/2024	80.00p	80.00p	80.00p	80.00p	0
19/06/2024	80.00p	80.00p	80.00p	80.00p	0
18/06/2024	80.00p	80.00p	80.00p	80.00p	0
17/06/2024	80.00p	80.00p	80.00p	80.00p	0
14/06/2024	80.00p	80.00p	80.00p	80.00p	0
13/06/2024	80.00p	81.50p	78.50p	80.00p	21
12/06/2024	80.00p	80.00p	80.00p	80.00p	0
11/06/2024	80.00p	80.00p	80.00p	80.00p	0
10/06/2024	80.00p	83.00p	78.50p	80.00p	50
07/06/2024	80.00p	80.00p	80.00p	80.00p	0
06/06/2024	80.00p	81.50p	78.50p	80.00p	3
05/06/2024	80.00p	80.00p	80.00p	80.00p	0
04/06/2024	80.00p	81.50p	78.50p	80.00p	45
03/06/2024	80.00p	80.00p	80.00p	80.00p	0
31/05/2024	80.00p	80.00p	78.50p	80.00p	1
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
27/05/2024	80.00p	80.00p	80.00p	80.00p	0