Baronsmead Second Venture Trust (BMD) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Baronsmead Second Venture Trust

Date Open High Low Close* Volume
13/04/2016 99.12p 99.12p 98.25p 99.12p 5
12/04/2016 99.12p 99.12p 98.25p 99.12p 21000
11/04/2016 99.12p 99.12p 98.25p 99.12p 4
08/04/2016 99.12p 99.12p 98.25p 99.12p 4980
07/04/2016 99.12p 99.12p 98.98p 99.12p 1010
06/04/2016 99.12p 99.12p 98.25p 99.12p 5386
05/04/2016 99.12p 99.12p 99.12p 99.12p 0
04/04/2016 99.12p 99.12p 98.25p 99.12p 4196
01/04/2016 99.12p 99.12p 98.25p 99.12p 11497
31/03/2016 99.12p 99.12p 98.25p 99.12p 10007
30/03/2016 99.12p 99.12p 98.25p 99.12p 12179
29/03/2016 99.12p 99.12p 98.25p 99.12p 19274
24/03/2016 99.12p 99.12p 98.25p 99.12p 1
23/03/2016 99.12p 99.12p 98.25p 99.12p 3
22/03/2016 99.12p 99.12p 98.25p 99.12p 357
21/03/2016 99.12p 99.12p 98.25p 99.12p 5430
18/03/2016 99.12p 99.12p 98.25p 99.12p 17
17/03/2016 99.12p 99.12p 98.25p 99.12p 40411
16/03/2016 99.12p 99.12p 99.12p 99.12p 0
15/03/2016 99.12p 99.12p 98.25p 99.12p 4402
14/03/2016 99.12p 99.12p 99.12p 99.12p 0
11/03/2016 99.12p 99.12p 99.12p 99.12p 0
10/03/2016 99.12p 99.12p 98.30p 99.12p 7500
09/03/2016 99.12p 99.12p 99.12p 99.12p 0
08/03/2016 99.12p 99.12p 98.25p 99.12p 4040
07/03/2016 99.25p 99.25p 99.09p 99.12p 2000
04/03/2016 99.25p 99.25p 99.25p 99.25p 0
03/03/2016 99.25p 99.25p 98.50p 99.25p 8174
02/03/2016 99.25p 99.25p 99.25p 99.25p 0
01/03/2016 99.25p 99.25p 99.25p 99.25p 0
29/02/2016 99.25p 99.25p 98.50p 99.25p 3422
26/02/2016 99.25p 99.25p 99.25p 99.25p 0
25/02/2016 99.25p 99.25p 98.50p 99.25p 7663
24/02/2016 99.25p 99.25p 98.00p 99.25p 40000
23/02/2016 99.25p 99.25p 99.25p 99.25p 0
22/02/2016 99.25p 99.25p 98.50p 99.25p 4756
19/02/2016 99.25p 99.25p 99.25p 99.25p 0
18/02/2016 99.25p 99.25p 99.25p 99.25p 0
17/02/2016 99.25p 99.25p 98.50p 99.25p 15707
16/02/2016 99.25p 99.25p 98.50p 99.25p 15293
15/02/2016 99.25p 99.25p 98.50p 99.25p 3054
12/02/2016 99.25p 99.25p 99.25p 99.25p 0
11/02/2016 99.25p 99.25p 98.50p 99.25p 16085
10/02/2016 99.25p 99.25p 99.25p 99.25p 80
09/02/2016 99.25p 99.25p 99.25p 99.25p 0
08/02/2016 99.25p 99.25p 99.25p 99.25p 0
05/02/2016 100.25p 100.25p 99.25p 99.25p 0
04/02/2016 100.25p 100.25p 99.50p 100.25p 4563
03/02/2016 100.25p 100.25p 99.50p 100.25p 4367
02/02/2016 100.25p 100.25p 100.25p 100.25p 0
01/02/2016 100.25p 100.25p 100.25p 100.25p 0
29/01/2016 100.25p 100.25p 99.25p 100.25p 25000
28/01/2016 100.25p 100.25p 100.20p 100.25p 331
27/01/2016 100.25p 100.25p 100.24p 100.25p 2000
26/01/2016 100.25p 100.25p 99.50p 100.25p 7494
25/01/2016 100.25p 100.40p 100.25p 100.25p 7579
22/01/2016 100.25p 100.47p 100.25p 100.25p 5970
21/01/2016 100.75p 100.75p 100.25p 100.25p 984
20/01/2016 100.75p 100.75p 100.00p 100.75p 5000
19/01/2016 100.75p 100.94p 100.00p 100.75p 2498
18/01/2016 100.75p 100.97p 100.75p 100.75p 1
15/01/2016 100.75p 100.97p 100.00p 100.75p 15472
14/01/2016 100.75p 101.00p 100.75p 100.75p 5500
13/01/2016 100.25p 100.75p 100.00p 100.75p 41536
12/01/2016 101.00p 101.00p 100.00p 100.25p 10225
11/01/2016 101.00p 101.00p 100.01p 101.00p 10321
08/01/2016 101.00p 101.27p 100.00p 101.00p 28974
07/01/2016 101.00p 101.00p 100.01p 101.00p 4363
06/01/2016 101.00p 101.00p 101.00p 101.00p 0
05/01/2016 101.00p 101.00p 100.01p 101.00p 2799
04/01/2016 101.00p 101.00p 101.00p 101.00p 0
31/12/2015 101.00p 101.29p 101.00p 101.00p 1000
30/12/2015 101.00p 101.00p 101.00p 101.00p 0
29/12/2015 101.00p 101.00p 101.00p 101.00p 0
24/12/2015 101.00p 101.00p 101.00p 101.00p 0
23/12/2015 101.00p 101.29p 100.01p 101.00p 1883
22/12/2015 101.00p 101.35p 100.01p 101.00p 46518
21/12/2015 101.00p 101.38p 101.00p 101.00p 240
18/12/2015 101.00p 101.00p 101.00p 101.00p 0
17/12/2015 101.00p 101.00p 100.03p 101.00p 4389
16/12/2015 101.00p 101.00p 100.03p 101.00p 4000
15/12/2015 101.00p 101.00p 101.00p 101.00p 0
14/12/2015 101.00p 101.00p 101.00p 101.00p 0
11/12/2015 101.00p 101.99p 101.00p 101.00p 2000
10/12/2015 101.00p 101.38p 100.01p 101.00p 10004
09/12/2015 101.00p 101.00p 101.00p 101.00p 0
08/12/2015 101.00p 101.00p 101.00p 101.00p 0
07/12/2015 101.00p 101.00p 101.00p 101.00p 0
04/12/2015 98.50p 98.50p 97.51p 98.50p 4303
03/12/2015 98.50p 102.63p 98.50p 98.50p 0
02/12/2015 102.63p 103.20p 102.63p 102.63p 100
01/12/2015 102.63p 103.49p 102.63p 102.63p 4000
30/11/2015 102.63p 102.70p 102.63p 102.63p 5850
27/11/2015 102.63p 102.63p 102.63p 102.63p 0
26/11/2015 102.63p 102.63p 102.63p 102.63p 0
25/11/2015 101.87p 102.63p 101.80p 102.63p 6000
24/11/2015 100.13p 100.13p 100.13p 100.13p 0
23/11/2015 100.13p 100.13p 99.26p 100.13p 3000
20/11/2015 100.13p 100.13p 100.13p 100.13p 0
19/11/2015 100.13p 100.13p 100.13p 100.13p 0
18/11/2015 100.13p 100.13p 100.13p 100.13p 0
17/11/2015 100.13p 100.13p 99.25p 100.13p 13306
16/11/2015 100.13p 100.13p 99.26p 100.13p 46821
13/11/2015 100.13p 100.13p 100.13p 100.13p 0
12/11/2015 100.13p 100.13p 99.26p 100.13p 4282
11/11/2015 100.13p 100.13p 99.26p 100.13p 2000
10/11/2015 100.13p 100.13p 100.13p 100.13p 0
09/11/2015 100.13p 100.13p 100.13p 100.13p 0
06/11/2015 100.13p 100.13p 100.13p 100.13p 0
05/11/2015 100.13p 100.65p 100.13p 100.13p 14819
04/11/2015 100.13p 100.13p 100.13p 100.13p 0
03/11/2015 100.13p 100.13p 100.13p 100.13p 0
02/11/2015 100.13p 100.65p 99.26p 100.13p 10051
30/10/2015 100.13p 100.13p 99.25p 100.13p 12875
29/10/2015 100.13p 100.13p 100.13p 100.13p 0
28/10/2015 100.13p 100.13p 99.25p 100.13p 1901
27/10/2015 100.13p 100.13p 100.13p 100.13p 0
26/10/2015 100.13p 100.13p 100.13p 100.13p 0
23/10/2015 100.13p 100.13p 99.00p 100.13p 33926
22/10/2015 100.13p 100.13p 98.75p 100.13p 45361
21/10/2015 100.13p 100.13p 99.25p 100.13p 10000
20/10/2015 100.13p 100.13p 100.13p 100.13p 0
19/10/2015 100.13p 100.13p 99.25p 100.13p 8607
16/10/2015 100.13p 100.13p 100.13p 100.13p 0
15/10/2015 100.13p 100.13p 100.13p 100.13p 0
14/10/2015 100.13p 100.13p 100.13p 100.13p 0
13/10/2015 100.13p 100.64p 100.13p 100.13p 59
12/10/2015 100.13p 100.13p 99.25p 100.13p 11300
09/10/2015 100.13p 100.13p 99.25p 100.13p 2659
08/10/2015 100.13p 100.13p 100.13p 100.13p 0
07/10/2015 100.13p 100.65p 99.25p 100.13p 17587
06/10/2015 100.13p 100.13p 99.25p 100.13p 6009
05/10/2015 100.13p 100.13p 99.25p 100.13p 11623
02/10/2015 100.13p 100.13p 99.25p 100.13p 16000
01/10/2015 100.13p 100.13p 99.25p 100.13p 20751
30/09/2015 100.13p 100.13p 99.25p 100.13p 9149
29/09/2015 100.13p 100.13p 99.25p 100.13p 31641
28/09/2015 100.00p 100.13p 99.26p 100.13p 9559
25/09/2015 100.13p 100.13p 100.13p 100.13p 0
24/09/2015 100.13p 100.89p 100.13p 100.13p 487
23/09/2015 100.13p 100.13p 100.13p 100.13p 0
22/09/2015 100.13p 100.13p 99.25p 100.13p 2000
21/09/2015 100.13p 100.72p 100.13p 100.13p 392
18/09/2015 100.13p 100.13p 99.25p 100.13p 9856
17/09/2015 100.13p 100.13p 100.13p 100.13p 0
16/09/2015 100.13p 100.13p 99.25p 100.13p 4378
15/09/2015 100.13p 100.89p 100.13p 100.13p 20487
14/09/2015 100.13p 100.13p 99.25p 100.13p 5765
11/09/2015 100.13p 100.13p 100.13p 100.13p 0
10/09/2015 100.13p 100.60p 100.13p 100.13p 10
09/09/2015 100.13p 100.74p 100.13p 100.13p 488
08/09/2015 100.13p 100.13p 99.25p 100.13p 25000
07/09/2015 100.13p 100.13p 100.13p 100.13p 0
04/09/2015 99.50p 100.13p 98.50p 100.13p 8564
03/09/2015 99.50p 99.50p 98.50p 99.50p 12560
02/09/2015 101.75p 101.75p 101.75p 101.75p 0
01/09/2015 102.25p 102.25p 101.75p 101.75p 0
28/08/2015 102.25p 102.25p 102.25p 102.25p 0
27/08/2015 102.25p 102.25p 102.25p 102.25p 0
26/08/2015 102.25p 102.25p 101.50p 102.25p 1501
25/08/2015 102.25p 102.25p 102.25p 102.25p 0
24/08/2015 102.25p 102.25p 102.25p 102.25p 0
21/08/2015 102.25p 102.25p 102.25p 102.25p 0
20/08/2015 102.37p 102.37p 102.25p 102.25p 0
19/08/2015 102.37p 102.37p 99.37p 102.37p 0
18/08/2015 99.37p 99.37p 99.37p 99.37p 0
17/08/2015 99.37p 99.37p 98.52p 99.37p 487
14/08/2015 99.37p 99.37p 99.37p 99.37p 0
13/08/2015 99.37p 99.37p 99.37p 99.37p 0
12/08/2015 99.37p 99.37p 98.52p 99.37p 900
11/08/2015 99.37p 99.37p 99.37p 99.37p 0
10/08/2015 99.37p 99.97p 99.37p 99.37p 2000
07/08/2015 99.37p 99.37p 99.37p 99.37p 0
06/08/2015 99.37p 99.37p 98.00p 99.37p 23923
05/08/2015 99.37p 99.37p 99.37p 99.37p 0
04/08/2015 99.37p 99.37p 98.52p 99.37p 990
03/08/2015 98.87p 99.37p 98.87p 99.37p 0
31/07/2015 98.87p 98.87p 98.87p 98.87p 0
30/07/2015 98.87p 98.98p 98.87p 98.87p 1000
29/07/2015 98.87p 98.87p 98.87p 98.87p 0
28/07/2015 98.87p 98.87p 98.87p 98.87p 0
27/07/2015 98.87p 98.87p 98.87p 98.87p 0
24/07/2015 98.87p 98.98p 98.87p 98.87p 10
23/07/2015 98.87p 98.87p 98.87p 98.87p 0
22/07/2015 98.87p 98.87p 98.51p 98.87p 5500
21/07/2015 98.87p 98.87p 98.87p 98.87p 0
20/07/2015 98.87p 98.99p 98.87p 98.87p 5000
17/07/2015 98.87p 98.87p 98.87p 98.87p 0
16/07/2015 98.87p 98.87p 98.87p 98.87p 0
15/07/2015 98.87p 98.87p 98.87p 98.87p 0
14/07/2015 98.87p 98.87p 98.87p 98.87p 0
13/07/2015 98.87p 98.87p 98.87p 98.87p 0
10/07/2015 98.87p 98.87p 98.52p 98.87p 10000
09/07/2015 98.87p 98.87p 98.87p 98.87p 0
08/07/2015 98.87p 98.87p 98.52p 98.87p 7227
07/07/2015 98.87p 98.87p 98.87p 98.87p 0
06/07/2015 98.87p 98.87p 98.87p 98.87p 0
03/07/2015 98.87p 98.87p 98.52p 98.87p 7603
02/07/2015 98.87p 98.87p 98.87p 98.87p 0
01/07/2015 99.37p 99.37p 98.87p 98.87p 0

*Close Price adjusted for both dividends and splits