Shares Magazine
54.00p-1.00 (-1.82%)19 Sep 2024, 09:12
British Smaller Companies Vct2 PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Jun 24, 2024 | 55.00p | 55.36p | 54.83p | 55.00p | 1,096,765 |
| Jun 20, 2024 | 55.00p | 54.00p | 54.00p | 55.00p | 3 |
| Jun 18, 2024 | 55.00p | 54.43p | 54.43p | 55.00p | 24,644 |
| Jun 4, 2024 | 55.00p | 54.00p | 54.00p | 55.00p | 3 |
| May 30, 2024 | 55.00p | 56.00p | 56.00p | 55.00p | 4 |
| May 29, 2024 | 56.50p | 57.50p | 57.50p | 57.50p | 15 |
| May 24, 2024 | 56.50p | 57.50p | 57.50p | 56.50p | 1 |
| May 20, 2024 | 56.50p | 57.50p | 55.00p | 56.50p | 3,299 |
| May 16, 2024 | 56.50p | 55.50p | 55.50p | 56.50p | 101 |
| May 10, 2024 | 56.50p | 57.50p | 56.00p | 56.50p | 18,547 |
| May 2, 2024 | 56.50p | 57.50p | 57.50p | 56.50p | 331 |
| Apr 26, 2024 | 56.50p | 57.50p | 55.50p | 57.50p | 11 |
| Apr 9, 2024 | 56.50p | 55.50p | 55.50p | 56.50p | 3,551 |
| Apr 8, 2024 | 56.50p | 57.45p | 55.50p | 56.50p | 22,504 |
| Apr 2, 2024 | 56.50p | 55.50p | 55.50p | 56.50p | 6,393 |
| Mar 28, 2024 | 56.50p | 55.50p | 55.50p | 56.50p | 3,564 |
| Mar 26, 2024 | 56.50p | 55.50p | 55.50p | 56.50p | 4,119 |
| Mar 25, 2024 | 56.50p | 57.50p | 54.50p | 56.50p | 501,553 |
| Mar 15, 2024 | 54.50p | 54.50p | 54.50p | 56.50p | 4,625 |
| Mar 7, 2024 | 54.50p | 54.00p | 54.00p | 54.50p | 375 |
| Feb 29, 2024 | 54.50p | 55.50p | 55.50p | 54.50p | 9 |
| Jan 17, 2024 | 54.50p | 54.00p | 54.00p | 54.50p | 10 |
| Jan 10, 2024 | 54.50p | 54.00p | 54.00p | 54.50p | 51 |
| Jan 8, 2024 | 54.50p | 53.50p | 53.50p | 54.50p | 11,000 |
| Jan 4, 2024 | 54.50p | 55.50p | 53.50p | 54.50p | 3,693 |
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 |
|---|---|---|
| Bytes Technology Group PLC | 507.00 | 6.83 |
| Ocado Group PLC | 369.68 | 5.74 |
| Burberry Group PLC | 637.20 | 4.77 |
| Softcat PLC | 1,567.00 | 4.75 |
| Computacenter PLC | 2,582.00 | 4.62 |
| Jd Sports Fashion PLC | 156.90 | 4.46 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ig Group Holdings PLC | 916.50 | -3.22 |
| National Grid PLC | 1,023.50 | -2.57 |
| Drax Group PLC | 627.00 | -2.18 |
| Sse PLC | 1,955.00 | -2.08 |
| Foresight Group Holdings Limited | 520.00 | -1.89 |
| Patria Private Equity Trust PLC | 530.10 | -1.83 |