British Smaller Companies Vct2 Plc (BSC)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 55 | 55 | 55 | 24644 | 55 | DE |
| 4 | -1.5 | -2.65486725664 | 56.5 | 57.5 | 55 | 4933 | 55.00158106 | DE |
| 12 | -1.5 | -2.65486725664 | 56.5 | 57.5 | 55 | 5926 | 56.05464155 | DE |
| 26 | 0.5 | 0.917431192661 | 54.5 | 57.5 | 54 | 25943 | 56.20518753 | DE |
| 52 | -0.5 | -0.900900900901 | 55.5 | 57.5 | 53.5 | 30157 | 55.48458442 | DE |
| 156 | 2.5 | 4.7619047619 | 52.5 | 62.5 | 52.5 | 23171 | 55.97235755 | DE |
| 260 | 4 | 7.8431372549 | 51 | 62.5 | 44.2 | 22143 | 52.83792495 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718901000 | 55 | 0 | 0.00 | 55 | 55 | 55 | 3 |
| 1718814600 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
| 1718728200 | 55 | 0 | 0.00 | 55 | 55 | 55 | 24644 |
| 1718641800 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
| 1718382600 | 55 | 0 | 0.00 | 55 | 56 | 55 | 0 |
| 1718296200 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
| 1718209800 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
| 1718123400 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
| 1718037000 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
| 1717777800 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
| 1717691400 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
| 1717605000 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
| 1717518600 | 55 | 0 | 0.00 | 55 | 55 | 55 | 3 |
| 1717432200 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
| 1717173000 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
| 1717086600 | 55 | -2.5 | -4.35 | 55 | 55 | 55 | 4 |
| 1717000200 | 57.5 | 1 | 1.77 | 56.5 | 57.5 | 56.5 | 15 |
| 1716913800 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1716568200 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 1 |
| 1716481800 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1716395400 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1716309000 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1716222600 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 3299 |
| 1715963400 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1715877000 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 101 |
| 1715790600 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1715704200 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1715617800 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1715358600 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 18547 |
| 1715272200 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1715185800 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1715099400 | 56.5 | 0 | 0.00 | 56.5 | 57.5 | 56.5 | 0 |
| 1714753800 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1714667400 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 331 |
| 1714581000 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1714494600 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1714408200 | 56.5 | -1 | -1.74 | 56.5 | 56.5 | 56.5 | 0 |
| 1714149000 | 57.5 | 1 | 1.77 | 56.5 | 57.5 | 56.5 | 11 |
| 1714062600 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1713976200 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1713889800 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1713803400 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1713544200 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1713457800 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1713371400 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1713285000 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1713198600 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1712939400 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1712853000 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1712766600 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1712680200 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 3551 |
| 1712593800 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 22504 |
| 1712334600 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1712248200 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1712161800 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1712075400 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 6393 |
| 1711647000 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 3564 |
| 1711560600 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1711474200 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 4119 |
| 1711387800 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 501553 |
| 1711128600 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1711042200 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
