79.50p+0.00 (+0.00%)23 Aug 2024, 11:00
British Smaller Companies Vct PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 79.50p | 81.00p | 81.00p | 79.50p | 6,656 |
Aug 22, 2024 | 79.50p | 81.00p | 78.00p | 79.50p | 7,663 |
Aug 21, 2024 | 79.50p | 81.00p | 78.00p | 79.50p | 23,431 |
Aug 20, 2024 | 78.00p | 78.00p | 78.00p | 79.50p | 2,041 |
Aug 19, 2024 | 78.00p | 76.50p | 76.50p | 78.00p | 2,369 |
Aug 13, 2024 | 78.00p | 76.50p | 76.50p | 78.00p | 9,868 |
Aug 8, 2024 | 78.00p | 77.00p | 76.50p | 78.00p | 10,433 |
Aug 6, 2024 | 78.00p | 76.50p | 76.50p | 78.00p | 113 |
Aug 5, 2024 | 78.00p | 76.50p | 76.50p | 78.00p | 566 |
Aug 2, 2024 | 78.00p | 79.50p | 76.50p | 78.00p | 10,130 |
Aug 1, 2024 | 78.00p | 79.50p | 79.50p | 78.00p | 936 |
Jul 30, 2024 | 78.00p | 79.50p | 79.50p | 78.00p | 843 |
Jul 4, 2024 | 78.00p | 79.50p | 79.50p | 78.00p | 1 |
Jun 28, 2024 | 78.00p | 75.50p | 75.50p | 78.00p | 4,736 |
Jun 27, 2024 | 78.00p | 76.50p | 76.50p | 78.00p | 18,848 |
Jun 26, 2024 | 80.00p | 79.42p | 78.50p | 80.00p | 13,685 |
Jun 24, 2024 | 80.00p | 79.92p | 79.42p | 80.00p | 886,333 |
Jun 21, 2024 | 80.00p | 77.00p | 77.00p | 80.00p | 5 |
Jun 13, 2024 | 80.00p | 81.50p | 78.50p | 80.00p | 21 |
Jun 10, 2024 | 80.00p | 83.00p | 78.50p | 80.00p | 50 |
Jun 6, 2024 | 80.00p | 81.50p | 78.50p | 80.00p | 3 |
Jun 4, 2024 | 80.00p | 81.50p | 78.50p | 80.00p | 45 |
May 31, 2024 | 80.00p | 78.50p | 78.50p | 80.00p | 1 |
May 20, 2024 | 80.00p | 81.50p | 78.50p | 80.00p | 5 |
May 14, 2024 | 80.00p | 78.50p | 78.50p | 80.00p | 36 |
May 10, 2024 | 80.00p | 81.50p | 79.00p | 80.00p | 10,490 |
May 7, 2024 | 80.00p | 81.50p | 78.50p | 80.00p | 6,650 |
May 2, 2024 | 80.00p | 81.50p | 81.50p | 80.00p | 2,787 |
May 1, 2024 | 80.00p | 81.50p | 78.50p | 80.00p | 20 |
Apr 29, 2024 | 80.00p | 81.50p | 78.50p | 80.00p | 80 |
Apr 26, 2024 | 80.00p | 81.50p | 81.50p | 80.00p | 6 |
Apr 18, 2024 | 80.00p | 81.50p | 81.50p | 80.00p | 3 |
Apr 12, 2024 | 80.00p | 81.50p | 81.50p | 81.50p | 130 |
Apr 10, 2024 | 80.00p | 81.50p | 81.50p | 80.00p | 15 |
Apr 9, 2024 | 80.00p | 78.00p | 78.00p | 80.00p | 3,947 |
Apr 8, 2024 | 80.00p | 78.65p | 78.50p | 80.00p | 25,010 |
Apr 5, 2024 | 80.00p | 81.50p | 78.50p | 80.00p | 1,402 |
Mar 25, 2024 | 80.00p | 79.52p | 79.50p | 80.00p | 384,140 |
Mar 20, 2024 | 80.00p | 78.50p | 78.50p | 80.00p | 3,022 |
Mar 18, 2024 | 80.00p | 78.50p | 78.50p | 78.50p | 10 |
Mar 11, 2024 | 77.00p | 78.50p | 78.50p | 77.00p | 47 |
Mar 8, 2024 | 77.00p | 75.50p | 75.50p | 77.00p | 5,147 |
Mar 7, 2024 | 77.00p | 77.00p | 77.00p | 77.00p | 5,262 |
Feb 12, 2024 | 77.00p | 78.50p | 78.50p | 77.00p | 157 |
Jan 26, 2024 | 77.00p | 75.50p | 75.50p | 77.00p | 47 |
Jan 16, 2024 | 77.00p | 75.50p | 75.50p | 77.00p | 131 |
Jan 12, 2024 | 77.00p | 78.50p | 78.50p | 77.00p | 1,254 |
Dec 18, 2023 | 77.00p | 78.00p | 76.38p | 77.00p | 388,090 |
Dec 13, 2023 | 77.00p | 75.50p | 75.50p | 77.00p | 4,000 |
Dec 12, 2023 | 77.00p | 78.50p | 78.50p | 77.00p | 791 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.