Market data

Select a section

British Smaller Companies VCT

(BSV)
Sector: Closed End Investments
78.00p
0.00p 0.00
Last updated: 16:55:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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 10,490
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 6,650
06/05/2024 80.00p 80.00p 80.00p 80.00p 0
03/05/2024 80.00p 80.00p 80.00p 80.00p 0
02/05/2024 80.00p 81.50p 80.00p 80.00p 2,787
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 3,947
08/04/2024 80.00p 80.00p 78.50p 80.00p 25,010
05/04/2024 80.00p 81.50p 78.50p 80.00p 1,402
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
01/04/2024 80.00p 80.00p 80.00p 80.00p 0
29/03/2024 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 384,140
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 78.50p 80.00p 3,022

Market data

Select a section