British Smaller Companies Vct Plc (BSV)

BSV
🏛️ Vereinigtes Königreich →
75.50
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 75.00 75.00 75.00 75.00 0.0M
2022-12-29 75.00 75.00 75.00 75.00 0.0M
2022-12-28 75.00 75.00 75.00 75.00 0.0M
2022-12-23 75.00 75.00 75.00 75.00 0.0M
2022-12-22 75.00 75.00 75.00 75.00 0.0M
2022-12-21 75.00 75.00 75.00 75.00 0.0M
2022-12-20 75.00 76.50 76.50 75.00 0.0M
2022-12-19 75.00 75.00 75.00 75.00 0.0M
2022-12-16 75.00 74.58 74.58 75.00 1.5M
2022-12-15 75.00 73.50 73.50 75.00 0.0M
2022-12-14 75.00 75.00 75.00 75.00 0.0M
2022-12-13 75.00 75.00 75.00 75.00 0.0M
2022-12-12 75.00 75.00 75.00 75.00 0.0M
2022-12-09 75.00 75.00 75.00 75.00 0.0M
2022-12-08 74.50 76.50 75.50 75.00 0.0M
2022-12-07 74.50 76.00 76.00 74.50 0.0M
2022-12-06 74.50 73.00 73.00 74.50 0.0M
2022-12-05 74.50 76.00 73.00 74.50 0.0M
2022-12-02 74.50 74.50 74.50 74.50 0.0M
2022-12-01 74.50 76.00 73.00 74.50 0.0M
2022-11-30 74.50 73.00 73.00 74.50 0.0M
2022-11-29 74.50 74.50 74.50 74.50 0.0M
2022-11-28 74.50 74.50 74.50 74.50 0.0M
2022-11-25 74.50 74.50 74.50 74.50 0.0M
2022-11-24 74.50 74.50 74.50 74.50 0.0M
2022-11-23 74.50 74.50 74.50 74.50 0.0M
2022-11-22 74.50 74.50 74.50 74.50 0.0M
2022-11-21 74.50 74.50 74.50 74.50 0.0M
2022-11-18 74.50 74.50 74.50 74.50 0.0M
2022-11-17 78.50 76.00 73.00 76.00 0.0M
2022-11-16 78.50 78.50 78.50 74.00 0.0M
2022-11-15 74.00 75.41 72.59 74.00 0.0M
2022-11-14 74.00 75.41 75.41 74.00 0.0M
2022-11-11 74.00 75.41 74.47 74.94 0.0M
2022-11-10 74.00 74.00 74.00 74.00 0.0M
2022-11-09 74.00 75.41 75.41 74.00 0.0M
2022-11-08 74.00 74.00 74.00 74.00 0.0M
2022-11-07 74.00 74.94 74.94 74.00 0.0M
2022-11-04 78.50 78.50 78.50 74.00 0.0M
2022-11-03 78.50 78.50 78.50 74.00 0.0M
2022-11-02 74.00 75.41 75.41 74.00 0.0M
2022-11-01 78.50 78.50 78.50 74.00 0.0M
2022-10-31 78.50 78.50 78.50 74.00 0.0M
2022-10-28 78.50 78.50 78.50 74.00 0.0M
2022-10-27 78.50 78.50 78.50 74.00 0.0M
2022-10-26 78.50 78.50 78.50 74.00 0.0M
2022-10-25 78.50 78.50 78.50 74.00 0.0M
2022-10-24 74.00 72.59 72.59 74.00 0.0M
2022-10-21 78.50 78.50 78.50 74.00 0.0M
2022-10-20 78.50 78.50 78.50 74.00 0.0M
2022-10-19 78.50 78.50 78.50 74.00 0.0M
2022-10-18 78.50 78.50 78.50 74.00 0.0M
2022-10-17 78.50 78.50 78.50 74.00 0.0M
2022-10-14 78.50 78.50 78.50 74.00 0.0M
2022-10-13 78.50 78.50 78.50 74.00 0.0M
2022-10-12 78.50 78.50 78.50 74.00 0.0M
2022-10-11 78.50 78.50 78.50 74.00 0.0M
2022-10-10 78.50 78.50 78.50 74.00 0.0M
2022-10-07 78.50 78.50 78.50 74.00 0.0M
2022-10-06 74.00 75.41 75.18 74.00 0.0M
2022-10-05 74.00 75.41 74.15 74.00 0.0M
2022-10-04 78.50 78.50 78.50 74.00 0.0M
2022-10-03 74.00 75.41 75.41 74.00 0.0M
2022-09-30 78.50 78.50 78.50 74.00 0.0M
2022-09-29 78.50 78.50 78.50 74.00 0.0M
2022-09-28 78.50 78.50 78.50 74.00 0.0M
2022-09-27 74.00 74.15 74.15 74.00 1.4M
2022-09-26 78.50 78.50 78.50 74.00 0.0M
2022-09-23 74.00 72.59 72.59 74.00 0.0M
2022-09-22 78.50 78.50 78.50 74.00 0.0M
2022-09-21 74.00 75.41 72.59 74.00 0.0M
2022-09-20 73.53 75.41 75.41 74.00 0.0M
2022-09-16 78.00 78.00 78.00 73.53 0.0M
2022-09-15 78.00 78.00 78.00 73.53 0.0M
2022-09-14 78.00 78.00 78.00 73.53 0.0M
2022-09-13 78.00 78.00 78.00 73.53 0.0M
2022-09-12 78.00 78.00 78.00 73.53 0.0M
2022-09-09 78.00 78.00 78.00 73.53 0.0M
2022-09-08 78.00 78.00 78.00 73.53 0.0M
2022-09-07 78.00 78.00 78.00 73.53 0.0M
2022-09-06 78.00 78.00 78.00 73.53 0.0M
2022-09-05 78.00 78.00 78.00 73.53 0.0M
2022-09-02 73.53 74.94 74.94 73.53 0.0M
2022-09-01 73.53 72.11 72.11 73.53 0.0M
2022-08-31 80.00 80.00 80.00 75.41 0.0M
2022-08-30 80.00 80.00 80.00 75.41 0.0M
2022-08-26 75.41 76.83 76.83 75.41 0.0M
2022-08-25 80.00 80.00 80.00 75.41 0.0M
2022-08-24 80.00 80.00 80.00 75.41 0.0M
2022-08-23 80.00 80.00 80.00 75.41 0.0M
2022-08-22 80.00 80.00 80.00 75.41 0.0M
2022-08-19 80.00 80.00 80.00 75.41 0.0M
2022-08-18 75.41 74.00 74.00 75.41 0.0M
2022-08-17 80.00 80.00 80.00 75.41 0.0M
2022-08-16 80.00 80.00 80.00 75.41 0.0M
2022-08-15 80.00 80.00 80.00 75.41 0.0M
2022-08-12 80.00 80.00 80.00 75.41 0.0M
2022-08-11 80.00 80.00 80.00 75.41 0.0M
2022-08-10 80.00 80.00 80.00 75.41 0.0M
2022-08-09 80.00 80.00 80.00 75.41 0.0M
2022-08-08 80.00 80.00 80.00 75.41 0.0M
2022-08-05 80.00 80.00 80.00 75.41 0.0M
2022-08-04 75.41 76.83 76.83 75.41 0.0M
2022-08-03 80.00 80.00 80.00 75.41 0.0M
2022-08-02 80.00 80.00 80.00 75.41 0.0M
2022-08-01 80.00 80.00 80.00 75.41 0.0M
2022-07-29 75.41 74.00 74.00 75.41 0.0M
2022-07-28 80.00 80.00 80.00 75.41 0.0M
2022-07-27 80.00 80.00 80.00 75.41 0.0M
2022-07-26 80.00 80.00 80.00 75.41 0.0M
2022-07-25 80.00 80.00 80.00 75.41 0.0M
2022-07-22 80.00 80.00 80.00 75.41 0.0M
2022-07-21 80.00 80.00 80.00 75.41 0.0M
2022-07-20 75.41 76.83 74.00 75.41 0.0M
2022-07-19 80.00 80.00 80.00 75.41 0.0M
2022-07-18 75.41 73.53 73.53 75.41 0.0M
2022-07-15 80.00 80.00 80.00 75.41 0.0M
2022-07-14 75.41 76.83 76.83 75.41 0.0M
2022-07-13 80.00 80.00 80.00 75.41 0.0M
2022-07-12 75.41 76.83 76.83 75.41 0.0M
2022-07-11 75.41 76.83 76.83 75.41 0.0M
2022-07-08 80.00 80.00 80.00 75.41 0.0M
2022-07-07 80.00 80.00 80.00 75.41 0.0M
2022-07-06 80.00 80.00 80.00 75.41 0.0M
2022-07-05 80.00 80.00 80.00 75.41 0.0M
2022-07-04 80.00 80.00 80.00 75.41 0.0M
2022-07-01 80.00 80.00 80.00 75.41 0.0M
2022-06-30 80.00 80.00 80.00 75.41 0.0M
2022-06-29 80.00 80.00 80.00 75.41 0.0M
2022-06-28 75.41 74.96 74.96 75.41 0.9M
2022-06-27 80.00 80.00 80.00 75.41 0.0M
2022-06-24 80.00 80.00 80.00 75.41 0.0M
2022-06-23 75.41 73.53 73.53 75.41 0.0M
2022-06-22 75.41 74.00 74.00 75.41 0.0M
2022-06-21 80.00 80.00 80.00 75.41 0.0M
2022-06-20 80.00 80.00 80.00 75.41 0.0M
2022-06-17 80.00 80.00 80.00 75.41 0.0M
2022-06-16 80.00 80.00 80.00 75.41 0.0M
2022-06-15 80.00 80.00 80.00 75.41 0.0M
2022-06-14 80.00 80.00 80.00 75.41 0.0M
2022-06-13 80.00 80.00 80.00 75.41 0.0M
2022-06-10 75.41 76.83 73.53 75.41 0.0M
2022-06-09 80.00 80.00 80.00 75.41 0.0M
2022-06-08 82.00 82.00 82.00 77.30 0.0M
2022-06-07 77.30 75.41 75.41 77.30 0.0M
2022-06-06 77.30 75.41 75.41 77.30 0.0M
2022-06-01 82.00 82.00 82.00 77.30 0.0M
2022-05-31 82.00 82.00 82.00 77.30 0.0M
2022-05-30 82.00 82.00 82.00 77.30 0.0M
2022-05-27 82.00 82.00 82.00 77.30 0.0M
2022-05-26 82.00 82.00 82.00 77.30 0.0M
2022-05-25 82.00 82.00 82.00 77.30 0.0M
2022-05-24 82.00 82.00 82.00 77.30 0.0M
2022-05-23 82.00 82.00 82.00 77.30 0.0M
2022-05-20 82.00 82.00 82.00 77.30 0.0M
2022-05-19 82.00 82.00 82.00 77.30 0.0M
2022-05-18 77.30 75.41 75.41 77.30 0.0M
2022-05-17 82.00 82.00 82.00 77.30 0.0M
2022-05-16 82.00 82.00 82.00 77.30 0.0M
2022-05-13 82.00 82.00 82.00 77.30 0.0M
2022-05-12 82.00 82.00 82.00 77.30 0.0M
2022-05-11 82.00 82.00 82.00 77.30 0.0M
2022-05-10 82.00 82.00 82.00 77.30 0.0M
2022-05-09 82.00 82.00 82.00 77.30 0.0M
2022-05-06 82.00 82.00 82.00 77.30 0.0M
2022-05-05 82.00 82.00 82.00 77.30 0.0M
2022-05-04 82.00 82.00 82.00 77.30 0.0M
2022-05-03 82.00 82.00 82.00 77.30 0.0M
2022-04-29 82.00 82.00 82.00 77.30 0.0M
2022-04-28 82.00 82.00 82.00 77.30 0.0M
2022-04-27 82.00 82.00 82.00 77.30 0.0M
2022-04-26 77.30 77.30 77.30 77.30 0.0M
2022-04-25 82.00 82.00 82.00 77.30 0.0M
2022-04-22 82.00 82.00 82.00 77.30 0.0M
2022-04-21 77.30 75.89 75.89 77.30 0.0M
2022-04-20 77.30 77.30 77.30 77.30 0.0M
2022-04-19 77.30 78.71 75.89 77.30 0.0M
2022-04-14 77.30 78.71 78.71 77.30 0.0M
2022-04-13 82.00 82.00 82.00 77.30 0.0M
2022-04-12 82.00 82.00 82.00 77.30 0.0M
2022-04-11 82.00 82.00 82.00 77.30 0.0M
2022-04-08 82.00 82.00 82.00 77.30 0.0M
2022-04-07 82.00 82.00 82.00 77.30 0.0M
2022-04-06 82.00 82.00 82.00 77.30 0.0M
2022-04-05 82.00 82.00 82.00 77.30 0.0M
2022-04-04 82.00 82.00 82.00 77.30 0.0M
2022-04-01 82.00 82.00 82.00 77.30 0.0M
2022-03-31 82.00 82.00 82.00 77.30 0.0M
2022-03-30 77.30 75.89 75.89 77.30 0.0M
2022-03-29 77.30 78.52 76.36 77.30 1.4M
2022-03-28 82.00 82.00 82.00 77.30 0.0M
2022-03-25 82.00 82.00 82.00 77.30 0.0M
2022-03-24 77.30 75.89 75.89 77.30 0.0M
2022-03-23 77.30 75.89 75.89 77.30 0.0M
2022-03-22 82.00 82.00 82.00 77.30 0.0M
2022-03-21 75.89 78.71 75.89 77.30 0.0M
2022-03-18 80.50 80.50 80.50 75.89 0.0M
2022-03-17 80.50 80.50 80.50 75.89 0.0M
2022-03-16 80.50 80.50 80.50 75.89 0.0M
2022-03-15 80.50 80.50 80.50 75.89 0.0M
2022-03-14 80.50 80.50 80.50 75.89 0.0M
2022-03-11 80.50 80.50 80.50 75.89 0.0M
2022-03-10 80.50 80.50 80.50 75.89 0.0M
2022-03-09 80.50 80.50 80.50 75.89 0.0M
2022-03-08 80.50 80.50 80.50 75.89 0.0M
2022-03-07 80.50 80.50 80.50 75.89 0.0M
2022-03-04 80.50 80.50 80.50 75.89 0.0M
2022-03-03 80.50 80.50 80.50 75.89 0.0M
2022-03-02 80.50 80.50 80.50 75.89 0.0M
2022-03-01 80.50 80.50 80.50 75.89 0.0M
2022-02-28 75.89 74.47 74.47 75.89 0.0M
2022-02-25 80.50 80.50 80.50 75.89 0.0M
2022-02-24 80.50 79.00 79.00 80.50 0.0M
2022-02-23 80.50 80.50 80.50 80.50 0.0M
2022-02-22 80.50 78.00 78.00 80.50 0.0M
2022-02-21 80.50 80.50 80.50 80.50 0.0M
2022-02-18 80.50 80.50 80.50 80.50 0.0M
2022-02-17 80.50 81.80 81.80 80.50 0.0M
2022-02-16 80.50 79.00 79.00 80.50 0.0M
2022-02-15 80.50 79.00 79.00 80.50 0.0M
2022-02-14 80.50 80.50 80.50 80.50 0.0M
2022-02-11 80.50 81.70 79.00 80.50 0.0M
2022-02-10 80.50 80.50 80.50 80.50 0.0M
2022-02-09 80.50 80.50 80.50 80.50 0.0M
2022-02-08 80.50 80.50 80.50 80.50 0.0M
2022-02-07 80.50 81.70 81.70 80.50 0.0M
2022-02-04 80.50 79.00 79.00 80.50 0.0M
2022-02-03 80.50 81.70 81.70 80.50 0.0M
2022-02-02 80.50 79.00 79.00 80.50 0.0M
2022-02-01 80.50 80.50 80.50 80.50 0.0M
2022-01-31 80.50 79.00 79.00 80.50 0.0M
2022-01-28 80.50 79.00 79.00 80.50 0.0M
2022-01-27 80.50 81.70 78.50 80.50 0.0M
2022-01-26 80.50 81.70 81.70 80.50 0.0M
2022-01-25 81.00 82.00 79.00 80.50 0.0M
2022-01-24 81.00 79.00 79.00 81.00 0.0M
2022-01-21 81.00 82.50 82.50 81.00 0.0M
2022-01-20 81.00 79.50 79.00 81.00 0.1M
2022-01-19 81.00 81.00 81.00 81.00 0.0M
2022-01-18 81.00 79.50 79.50 81.00 0.0M
2022-01-17 81.00 81.00 81.00 81.00 0.0M
2022-01-14 81.00 81.00 81.00 81.00 0.0M
2022-01-13 81.00 82.20 82.20 81.00 0.0M
2022-01-12 81.00 81.00 81.00 81.00 0.0M
2022-01-11 81.00 79.50 79.50 81.00 0.0M
2022-01-10 81.00 81.00 81.00 81.00 0.0M
2022-01-07 81.00 82.20 82.20 81.00 0.0M
2022-01-06 81.00 82.20 82.20 81.00 0.0M
2022-01-05 81.00 82.20 79.50 81.00 0.0M
2022-01-04 81.00 81.00 81.00 81.00 0.0M