1. Share Prices

  2. British Smaller Companies Vct PLC (BSV)

79.50p+0.00 (+0.00%)23 Aug 2024, 11:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

British Smaller Companies Vct PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 23, 202479.50p81.00p81.00p79.50p6,656
Aug 22, 202479.50p81.00p78.00p79.50p7,663
Aug 21, 202479.50p81.00p78.00p79.50p23,431
Aug 20, 202478.00p78.00p78.00p79.50p2,041
Aug 19, 202478.00p76.50p76.50p78.00p2,369
Aug 13, 202478.00p76.50p76.50p78.00p9,868
Aug 8, 202478.00p77.00p76.50p78.00p10,433
Aug 6, 202478.00p76.50p76.50p78.00p113
Aug 5, 202478.00p76.50p76.50p78.00p566
Aug 2, 202478.00p79.50p76.50p78.00p10,130
Aug 1, 202478.00p79.50p79.50p78.00p936
Jul 30, 202478.00p79.50p79.50p78.00p843
Jul 4, 202478.00p79.50p79.50p78.00p1
Jun 28, 202478.00p75.50p75.50p78.00p4,736
Jun 27, 202478.00p76.50p76.50p78.00p18,848
Jun 26, 202480.00p79.42p78.50p80.00p13,685
Jun 24, 202480.00p79.92p79.42p80.00p886,333
Jun 21, 202480.00p77.00p77.00p80.00p5
Jun 13, 202480.00p81.50p78.50p80.00p21
Jun 10, 202480.00p83.00p78.50p80.00p50
Jun 6, 202480.00p81.50p78.50p80.00p3
Jun 4, 202480.00p81.50p78.50p80.00p45
May 31, 202480.00p78.50p78.50p80.00p1
May 20, 202480.00p81.50p78.50p80.00p5
May 14, 202480.00p78.50p78.50p80.00p36
May 10, 202480.00p81.50p79.00p80.00p10,490
May 7, 202480.00p81.50p78.50p80.00p6,650
May 2, 202480.00p81.50p81.50p80.00p2,787
May 1, 202480.00p81.50p78.50p80.00p20
Apr 29, 202480.00p81.50p78.50p80.00p80
Apr 26, 202480.00p81.50p81.50p80.00p6
Apr 18, 202480.00p81.50p81.50p80.00p3
Apr 12, 202480.00p81.50p81.50p81.50p130
Apr 10, 202480.00p81.50p81.50p80.00p15
Apr 9, 202480.00p78.00p78.00p80.00p3,947
Apr 8, 202480.00p78.65p78.50p80.00p25,010
Apr 5, 202480.00p81.50p78.50p80.00p1,402
Mar 25, 202480.00p79.52p79.50p80.00p384,140
Mar 20, 202480.00p78.50p78.50p80.00p3,022
Mar 18, 202480.00p78.50p78.50p78.50p10
Mar 11, 202477.00p78.50p78.50p77.00p47
Mar 8, 202477.00p75.50p75.50p77.00p5,147
Mar 7, 202477.00p77.00p77.00p77.00p5,262
Feb 12, 202477.00p78.50p78.50p77.00p157
Jan 26, 202477.00p75.50p75.50p77.00p47
Jan 16, 202477.00p75.50p75.50p77.00p131
Jan 12, 202477.00p78.50p78.50p77.00p1,254
Dec 18, 202377.00p78.00p76.38p77.00p388,090
Dec 13, 202377.00p75.50p75.50p77.00p4,000
Dec 12, 202377.00p78.50p78.50p77.00p791
12
Showing 1 to 50 of 79

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
22 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC149.255.22
Hammerson PLC28.983.43
B&M European Value Retail S.A.452.503.08
Ithaca Energy PLC127.603.07
Supermarket Income Reit PLC76.002.70
Carnival PLC1,110.502.68

Fallers

CompanyPrice% Chg
Melrose Industries PLC474.70-7.10
Renishaw PLC3,520.00-3.03
Hays PLC95.25-2.21
Bh Macro Limited362.50-2.03
Direct Line Insurance Group PLC185.20-2.01
Sage Group PLC996.20-2.00
Risers/fallers data from previous trading day.