Shares Magazine
53.50p+0.00 (+0.00%)16 Dec 2024, 17:15
British Smaller Companies Vct2 PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 16, 2024 | 53.50p | 53.06p | 53.06p | 53.50p | 793,519 |
| Dec 13, 2024 | 53.50p | 54.50p | 54.50p | 53.50p | 10,000 |
| Dec 11, 2024 | 53.50p | 54.50p | 52.50p | 53.50p | 19,952 |
| Dec 9, 2024 | 53.50p | 52.50p | 52.50p | 53.50p | 10,000 |
| Dec 6, 2024 | 53.50p | 52.50p | 52.50p | 53.50p | 14,038 |
| Dec 5, 2024 | 53.50p | 52.50p | 52.50p | 53.50p | 13,754 |
| Dec 3, 2024 | 53.50p | 54.50p | 52.50p | 53.50p | 2,461 |
| Dec 2, 2024 | 53.50p | 52.50p | 52.50p | 53.50p | 13,897 |
| Nov 13, 2024 | 53.50p | 52.50p | 52.50p | 52.50p | 2,600 |
| Nov 12, 2024 | 53.50p | 54.50p | 54.50p | 53.50p | 9,119 |
| Nov 5, 2024 | 53.50p | 54.50p | 54.50p | 53.50p | 2,233 |
| Nov 1, 2024 | 53.50p | 54.00p | 52.50p | 53.50p | 39,234 |
| Oct 30, 2024 | 53.50p | 54.50p | 52.50p | 53.50p | 47 |
| Oct 24, 2024 | 53.50p | 53.50p | 53.50p | 53.50p | 12,348 |
| Oct 23, 2024 | 53.50p | 54.50p | 54.50p | 53.50p | 3 |
| Oct 22, 2024 | 53.50p | 52.50p | 52.50p | 53.50p | 8 |
| Oct 17, 2024 | 53.50p | 52.50p | 52.50p | 53.50p | 1 |
| Oct 14, 2024 | 53.50p | 54.00p | 52.50p | 53.50p | 60 |
| Oct 11, 2024 | 53.50p | 54.50p | 52.50p | 53.50p | 3 |
| Oct 7, 2024 | 53.50p | 53.13p | 53.13p | 53.50p | 12,651 |
| Oct 2, 2024 | 55.00p | 54.00p | 54.00p | 55.00p | 8 |
| Sep 26, 2024 | 55.00p | 55.13p | 54.00p | 55.00p | 721,080 |
| Sep 25, 2024 | 55.00p | 54.00p | 54.00p | 55.00p | 69 |
| Sep 20, 2024 | 55.00p | 54.00p | 54.00p | 55.00p | 20 |
| Sep 19, 2024 | 55.00p | 56.00p | 54.00p | 55.00p | 31 |
| Sep 16, 2024 | 55.00p | 54.00p | 54.00p | 55.00p | 24,433 |
| Sep 13, 2024 | 55.00p | 56.00p | 56.00p | 55.00p | 161 |
| Sep 12, 2024 | 55.00p | 56.00p | 54.00p | 55.00p | 4,057 |
| Sep 10, 2024 | 55.00p | 54.00p | 54.00p | 55.00p | 10,200 |
| Sep 5, 2024 | 55.00p | 54.00p | 54.00p | 55.00p | 14,350 |
| Sep 4, 2024 | 55.00p | 54.00p | 54.00p | 55.00p | 8,523 |
| Aug 30, 2024 | 55.00p | 54.00p | 54.00p | 55.00p | 14,206 |
| Aug 23, 2024 | 55.00p | 56.00p | 56.00p | 55.00p | 10,002 |
| Aug 22, 2024 | 55.00p | 56.00p | 56.00p | 55.00p | 8,816 |
| Aug 21, 2024 | 55.00p | 56.00p | 54.00p | 55.00p | 35,030 |
| Aug 20, 2024 | 55.00p | 56.00p | 54.00p | 55.00p | 3,017 |
| Aug 19, 2024 | 55.00p | 54.00p | 54.00p | 55.00p | 2,131 |
| Aug 14, 2024 | 55.00p | 56.00p | 56.00p | 55.00p | 7 |
| Aug 13, 2024 | 55.00p | 53.50p | 53.50p | 55.00p | 13,319 |
| Aug 12, 2024 | 55.00p | 54.00p | 54.00p | 55.00p | 47 |
| Aug 8, 2024 | 55.00p | 54.00p | 54.00p | 55.00p | 4,387 |
| Aug 2, 2024 | 55.00p | 56.00p | 56.00p | 55.00p | 10,000 |
| Jul 31, 2024 | 55.00p | 54.00p | 54.00p | 55.00p | 4,262 |
| Jul 26, 2024 | 55.00p | 56.00p | 56.00p | 55.00p | 3 |
| Jul 15, 2024 | 55.00p | 54.00p | 54.00p | 55.00p | 2,131 |
| Jul 12, 2024 | 55.00p | 54.00p | 54.00p | 55.00p | 1,370 |
| Jul 9, 2024 | 55.00p | 56.00p | 56.00p | 55.00p | 35 |
| Jul 3, 2024 | 55.00p | 56.00p | 56.00p | 55.00p | 3,261 |
| Jul 2, 2024 | 55.00p | 56.00p | 56.00p | 55.00p | 2,111 |
| Jun 28, 2024 | 55.00p | 56.00p | 56.00p | 55.00p | 35 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 588.00 | 15.75 |
| Bakkavor Group PLC | 146.50 | 5.40 |
| Harworth Group PLC | 166.50 | 3.74 |
| Metro Bank Holdings PLC | 99.90 | 3.63 |
| Carnival PLC | 1,887.00 | 3.62 |
| Harbourvest Global Private Equity Limited | 2,585.00 | 3.61 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Puretech Health PLC | 154.60 | -3.25 |
| Close Brothers Group PLC | 223.00 | -3.21 |
| European Opportunities Trust PLC | 770.00 | -3.14 |
| Games Workshop Group PLC | 13,000.00 | -2.99 |
| Pz Cussons PLC | 80.00 | -2.56 |
| Severn Trent PLC | 2,516.00 | -2.25 |
Risers/fallers data from previous trading day.