1. Share Prices

  2. British Smaller Companies Vct PLC (BSV)

80.00p+0.00 (+0.00%)18 Apr 2024, 08:00
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
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
Dec 8, 202377.00p78.50p75.50p77.00p4,211
Dec 7, 202377.00p78.00p75.50p77.00p25,776
Dec 6, 202377.00p75.50p75.50p75.50p10,106
Dec 4, 202377.00p75.50p75.50p77.00p4,457
Dec 1, 202377.00p75.50p75.50p77.00p10,750
Nov 30, 202377.00p75.50p75.50p77.00p842
Nov 29, 202377.00p78.00p75.50p77.00p5,243
Nov 27, 202377.00p75.50p75.50p77.00p9,927
Nov 24, 202378.50p77.00p77.00p78.50p35,000
Nov 20, 202376.00p77.50p77.50p76.00p1
Nov 16, 202376.00p74.50p74.50p76.00p18,876
Nov 13, 202376.00p74.50p74.50p76.00p2,750
Nov 9, 202376.00p77.50p77.50p76.00p9,023
Oct 30, 202378.00p76.50p76.50p78.00p3,000
Oct 24, 202378.00p76.50p76.50p78.00p15
Oct 23, 202378.00p79.50p79.50p78.00p7
Oct 17, 202378.00p76.50p76.50p78.00p100
Oct 16, 202378.00p79.50p76.50p78.00p8,052
Oct 13, 202378.00p76.50p76.50p78.00p6
Oct 10, 202378.00p76.50p75.00p78.00p101
Oct 9, 202378.00p79.50p76.50p78.00p22
Sep 25, 202378.00p79.50p77.62p78.00p316,114
Sep 22, 202378.00p79.50p79.50p79.50p2
Sep 18, 202378.00p76.50p76.50p78.00p1,500
Sep 13, 202378.00p79.50p79.50p78.00p160
Sep 12, 202378.00p79.50p79.50p78.00p4
Sep 8, 202378.00p79.50p76.50p78.00p4,329
Aug 31, 202378.00p76.50p76.50p78.00p54
Aug 29, 202378.00p79.50p79.50p78.00p3,116
Aug 22, 202378.00p79.50p76.50p78.00p3
Aug 10, 202378.00p79.50p79.50p78.00p5,000
12
Showing 1 to 50 of 73

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Petershill Partners PLC207.0011.29
Associated British Foods PLC2,731.008.98
Ferrexpo PLC52.208.30
Trustpilot Group PLC195.006.79
Bank Of Georgia Group PLC5,160.005.41
Ocado Group PLC377.805.41

Fallers

CompanyPrice% Chg
Jupiter Fund Management PLC75.80-6.42
Antofagasta PLC2,146.78-2.46
Endeavour Mining PLC1,680.00-2.33
Smurfit Kappa Group PLC3,470.00-2.25
Hipgnosis Songs Fund Limited100.30-2.24
Wizz Air Holdings PLC2,138.00-2.20