British Smaller Companies Vct2 Plc (BSC)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -1.8691588785 | 53.5 | 53.5 | 52.5 | 0 | 0 | DE |
| 4 | -1 | -1.8691588785 | 53.5 | 53.5 | 52.5 | 43881 | 53.5 | DE |
| 12 | -2.5 | -4.54545454545 | 55 | 55 | 52.5 | 15932 | 53.49729271 | DE |
| 26 | -2.5 | -4.54545454545 | 55 | 55 | 52.5 | 28259 | 54.61196007 | DE |
| 52 | -2 | -3.66972477064 | 54.5 | 57.5 | 52.5 | 17010 | 54.8662908 | DE |
| 156 | -5 | -8.69565217391 | 57.5 | 58.5 | 52.5 | 10572 | 55.27870242 | DE |
| 260 | 0.5 | 0.961538461538 | 52 | 62.5 | 44.2 | 10331 | 53.51264273 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 52.5 | -1 | -1.87 | 52.5 | 52.5 | 52.5 | 10 |
| 1734975000 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1734715800 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1734629400 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1734543000 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1734456600 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1734370200 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 793519 |
| 1734111000 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 10000 |
| 1734024600 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1733938200 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 19952 |
| 1733851800 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1733765400 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 10000 |
| 1733506200 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 14038 |
| 1733419800 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 13754 |
| 1733333400 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1733247000 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 2461 |
| 1733160600 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 13897 |
| 1732901400 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1732815000 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1732728600 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1732642200 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1732555800 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1732296600 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1732210200 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1732123800 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1732037400 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1731951000 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1731691800 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1731605400 | 53.5 | 1 | 1.90 | 53.5 | 53.5 | 53.5 | 0 |
| 1731519000 | 52.5 | -1 | -1.87 | 53.5 | 53.5 | 52.5 | 2600 |
| 1731432600 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 9119 |
| 1731346200 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1731087000 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1731000600 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1730914200 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1730827800 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 2233 |
| 1730741400 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1730482200 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 39234 |
| 1730395800 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1730309400 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 47 |
| 1730223000 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1730136600 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1729873800 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1729787400 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 12348 |
| 1729701000 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 3 |
| 1729614600 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 8 |
| 1729528200 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1729269000 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1729182600 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.25 | 1 |
| 1729096200 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1729009800 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1728923400 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.25 | 60 |
| 1728664200 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 3 |
| 1728577800 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.25 | 0 |
| 1728491400 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1728405000 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1728318600 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 12651 |
| 1728059400 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1727973000 | 53.5 | -1.5 | -2.73 | 53.5 | 53.5 | 53.5 | 0 |
| 1727886600 | 55 | 0 | 0.00 | 55 | 55 | 55 | 8 |
| 1727800200 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
| 1727713800 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
| 1727454600 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
| 1727368200 | 55 | 0 | 0.00 | 55 | 55 | 55 | 721080 |
| 1727281800 | 55 | 0 | 0.00 | 55 | 55 | 54 | 69 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
