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
26/11/2013 110.00p 110.00p 109.55p 110.00p 0
25/11/2013 110.00p 110.00p 109.55p 110.00p 30
22/11/2013 110.00p 110.00p 109.55p 110.00p 8564
21/11/2013 110.00p 110.30p 110.00p 110.00p 64426
20/11/2013 110.00p 110.30p 110.00p 110.00p 20000
19/11/2013 106.50p 110.40p 105.50p 110.00p 67900
18/11/2013 105.50p 105.50p 104.88p 105.50p 29549
15/11/2013 105.50p 105.50p 104.88p 105.50p 6000
14/11/2013 105.50p 105.50p 104.88p 105.50p 0
13/11/2013 105.50p 105.50p 104.88p 105.50p 0
12/11/2013 105.50p 105.50p 104.88p 105.50p 6885
11/11/2013 105.50p 105.50p 104.88p 105.50p 0
08/11/2013 105.50p 105.50p 104.88p 105.50p 0
07/11/2013 105.50p 105.50p 104.88p 105.50p 0
06/11/2013 105.50p 105.50p 104.88p 105.50p 0
05/11/2013 105.50p 105.50p 104.88p 105.50p 0
04/11/2013 105.50p 105.50p 104.88p 105.50p 7260
01/11/2013 105.50p 105.60p 105.50p 105.50p 0
31/10/2013 105.50p 105.60p 105.50p 105.50p 40000
30/10/2013 105.50p 105.62p 104.86p 105.50p 43120
29/10/2013 105.50p 105.50p 104.75p 105.50p 5000
28/10/2013 105.25p 105.50p 104.86p 105.50p 18778
25/10/2013 105.50p 105.50p 104.86p 105.50p 0
24/10/2013 105.50p 105.50p 104.86p 105.50p 0
23/10/2013 105.50p 105.50p 104.86p 105.50p 8564
22/10/2013 105.50p 105.50p 104.86p 105.50p 14937
21/10/2013 105.50p 105.50p 104.86p 105.50p 0
18/10/2013 105.50p 105.50p 104.86p 105.50p 4282
17/10/2013 105.50p 105.90p 105.50p 105.50p 0
16/10/2013 105.50p 105.90p 105.50p 105.50p 9442
15/10/2013 105.50p 105.50p 104.75p 105.50p 0
14/10/2013 105.50p 105.50p 104.75p 105.50p 0
11/10/2013 105.50p 105.50p 104.75p 105.50p 30000
10/10/2013 105.50p 105.50p 104.86p 105.50p 0
09/10/2013 105.50p 105.50p 104.86p 105.50p 0
08/10/2013 105.50p 105.50p 104.86p 105.50p 0
07/10/2013 105.50p 105.50p 104.86p 105.50p 65228
04/10/2013 105.50p 105.94p 105.50p 105.50p 0
03/10/2013 105.50p 105.94p 105.50p 105.50p 38843
02/10/2013 105.50p 105.50p 104.86p 105.50p 0
01/10/2013 105.50p 105.50p 104.86p 105.50p 59949
30/09/2013 105.50p 105.50p 104.86p 105.50p 0
27/09/2013 105.50p 105.50p 104.86p 105.50p 8564
26/09/2013 105.50p 105.50p 104.86p 105.50p 0
25/09/2013 105.50p 105.50p 104.86p 105.50p 0
24/09/2013 105.50p 105.50p 104.86p 105.50p 20048
23/09/2013 105.50p 105.95p 104.75p 105.50p 14555
20/09/2013 105.50p 105.50p 105.25p 105.50p 246139
19/09/2013 105.50p 105.50p 104.86p 105.50p 0
18/09/2013 105.50p 105.50p 104.86p 105.50p 5000
17/09/2013 105.50p 105.50p 105.00p 105.50p 1650
16/09/2013 105.50p 105.50p 104.86p 105.50p 8206
13/09/2013 105.50p 105.50p 104.80p 105.50p 7110
12/09/2013 105.50p 105.50p 104.86p 105.50p 3090
11/09/2013 105.50p 106.14p 105.50p 105.50p 23426
10/09/2013 105.50p 105.50p 103.25p 105.50p 0
09/09/2013 105.50p 105.50p 103.25p 105.50p 0
06/09/2013 105.50p 105.50p 103.25p 105.50p 0
05/09/2013 103.25p 105.00p 103.25p 105.00p 475
04/09/2013 103.25p 106.38p 103.25p 103.25p 0
03/09/2013 106.38p 106.38p 105.55p 106.38p 3613
02/09/2013 106.38p 106.38p 106.16p 106.38p 0
30/08/2013 106.38p 106.38p 106.16p 106.38p 932
29/08/2013 106.38p 106.38p 105.55p 106.38p 8431
28/08/2013 106.38p 106.38p 105.55p 106.38p 0
27/08/2013 106.25p 106.25p 105.55p 106.25p 0
23/08/2013 106.25p 106.25p 105.55p 106.25p 10000
22/08/2013 106.25p 106.25p 105.55p 106.25p 0
21/08/2013 106.25p 106.25p 105.55p 106.25p 5000
20/08/2013 106.25p 106.25p 105.55p 106.25p 14280
19/08/2013 106.12p 106.25p 105.50p 106.25p 1433
16/08/2013 105.88p 106.19p 105.88p 106.12p 0
15/08/2013 105.88p 106.19p 105.88p 105.88p 1466
14/08/2013 105.88p 106.20p 105.05p 105.88p 0
13/08/2013 105.88p 106.20p 105.05p 105.88p 4282
12/08/2013 105.88p 106.20p 105.05p 105.88p 0
09/08/2013 105.88p 106.20p 105.05p 105.88p 0
08/08/2013 105.88p 106.20p 105.05p 105.88p 0
07/08/2013 105.88p 106.20p 105.05p 105.88p 3442
06/08/2013 105.88p 106.20p 105.05p 105.88p 5116
05/08/2013 105.88p 105.88p 105.00p 105.88p 0
02/08/2013 105.88p 105.88p 105.00p 105.88p 0
01/08/2013 105.88p 105.88p 105.00p 105.88p 0
31/07/2013 105.88p 105.88p 105.00p 105.88p 8045
30/07/2013 105.88p 105.88p 105.00p 105.88p 3522
29/07/2013 105.88p 105.88p 105.00p 105.88p 0
26/07/2013 105.88p 105.88p 105.00p 105.88p 876
25/07/2013 105.88p 106.25p 105.88p 105.88p 0
24/07/2013 105.88p 106.25p 105.88p 105.88p 0
23/07/2013 105.88p 106.25p 105.88p 105.88p 0
22/07/2013 105.88p 106.25p 105.88p 105.88p 0
19/07/2013 105.88p 106.25p 105.88p 105.88p 0
18/07/2013 105.88p 106.25p 105.88p 105.88p 0
17/07/2013 105.88p 106.25p 105.88p 105.88p 0
16/07/2013 105.88p 106.25p 105.88p 105.88p 0
15/07/2013 105.88p 106.25p 105.88p 105.88p 0
12/07/2013 105.88p 106.25p 105.88p 105.88p 0
11/07/2013 105.88p 106.25p 105.88p 105.88p 0
10/07/2013 105.88p 106.25p 105.88p 105.88p 5140
09/07/2013 105.88p 105.88p 105.05p 105.88p 5000
08/07/2013 105.88p 105.88p 105.05p 105.88p 0
05/07/2013 105.88p 105.88p 105.05p 105.88p 0
04/07/2013 105.88p 105.88p 105.05p 105.88p 0
03/07/2013 105.88p 105.88p 105.05p 105.88p 0
02/07/2013 105.88p 105.88p 105.05p 105.88p 0
01/07/2013 105.88p 105.88p 105.05p 105.88p 0
28/06/2013 105.88p 105.88p 105.05p 105.88p 38350
27/06/2013 105.88p 105.88p 105.05p 105.88p 18
26/06/2013 105.88p 106.49p 105.88p 105.88p 0
25/06/2013 105.88p 106.49p 105.88p 105.88p 0
24/06/2013 105.88p 106.49p 105.88p 105.88p 0
21/06/2013 105.88p 106.49p 105.88p 105.88p 0
20/06/2013 105.88p 106.49p 105.88p 105.88p 465
19/06/2013 105.88p 105.88p 105.01p 105.88p 2
18/06/2013 105.88p 105.88p 105.11p 105.88p 25432
17/06/2013 105.88p 105.88p 105.25p 105.88p 10000
14/06/2013 105.88p 105.88p 105.11p 105.88p 0
13/06/2013 105.88p 105.88p 105.11p 105.88p 12107
12/06/2013 105.88p 106.25p 105.88p 105.88p 0
11/06/2013 105.88p 106.25p 105.88p 105.88p 0
10/06/2013 105.88p 106.25p 105.88p 105.88p 0
07/06/2013 106.00p 106.25p 105.88p 105.88p 5000
06/06/2013 106.62p 106.99p 106.00p 106.00p 0
05/06/2013 106.62p 106.99p 106.62p 106.62p 0
04/06/2013 106.62p 106.99p 106.62p 106.62p 17622
03/06/2013 106.62p 106.62p 105.75p 106.62p 111
31/05/2013 106.62p 106.62p 105.87p 106.62p 0
30/05/2013 106.62p 106.62p 105.87p 106.62p 29739
29/05/2013 106.62p 106.62p 105.87p 106.62p 0
28/05/2013 106.62p 106.62p 105.87p 106.62p 0
24/05/2013 106.62p 106.62p 105.87p 106.62p 0
23/05/2013 106.62p 106.62p 105.87p 106.62p 11561
22/05/2013 106.62p 106.62p 105.86p 106.62p 0
21/05/2013 106.62p 106.62p 105.86p 106.62p 128
20/05/2013 105.12p 106.62p 105.12p 106.62p 26192
17/05/2013 104.38p 104.38p 103.52p 104.38p 0
16/05/2013 104.38p 104.38p 103.52p 104.38p 0
15/05/2013 104.38p 104.38p 103.52p 104.38p 10000
14/05/2013 104.38p 104.60p 103.50p 104.38p 0
13/05/2013 104.38p 104.60p 103.50p 104.38p 0
10/05/2013 104.38p 104.60p 103.50p 104.38p 0
09/05/2013 104.50p 104.60p 103.50p 104.38p 0
08/05/2013 104.50p 104.60p 103.50p 104.50p 24708
07/05/2013 104.50p 105.09p 103.70p 104.50p 1018
03/05/2013 104.50p 104.50p 103.52p 104.50p 0
02/05/2013 104.50p 104.50p 103.52p 104.50p 0
01/05/2013 104.50p 104.50p 103.52p 104.50p 24091
30/04/2013 104.50p 104.60p 103.52p 104.50p 26410
29/04/2013 104.75p 105.09p 103.52p 104.50p 0
26/04/2013 104.75p 105.09p 103.52p 104.75p 7131
25/04/2013 104.75p 104.75p 103.52p 104.75p 4367
24/04/2013 104.75p 104.75p 103.52p 104.75p 2569
23/04/2013 104.75p 104.75p 103.52p 104.75p 17599
22/04/2013 104.75p 104.75p 103.51p 104.75p 21000
19/04/2013 104.75p 105.45p 103.52p 104.75p 0
18/04/2013 104.75p 105.45p 103.52p 104.75p 0
17/04/2013 104.75p 105.45p 103.52p 104.75p 0
16/04/2013 104.75p 105.45p 103.52p 104.75p 7553
15/04/2013 104.75p 104.75p 104.00p 104.75p 353645
12/04/2013 104.75p 104.75p 103.52p 104.75p 7226
11/04/2013 104.25p 104.75p 103.52p 104.75p 50
10/04/2013 104.25p 104.49p 103.52p 104.25p 36282
09/04/2013 104.75p 104.75p 103.50p 104.25p 15000
08/04/2013 104.75p 104.75p 103.52p 104.75p 0
05/04/2013 104.75p 104.75p 103.52p 104.75p 0
04/04/2013 104.75p 104.75p 103.52p 104.75p 22425
03/04/2013 104.75p 104.75p 103.52p 104.75p 0
02/04/2013 104.75p 104.75p 103.52p 104.75p 20385
28/03/2013 104.75p 104.75p 103.60p 104.75p 0
27/03/2013 104.75p 104.75p 103.60p 104.75p 3014
26/03/2013 104.75p 104.75p 104.26p 104.75p 0
25/03/2013 104.75p 104.75p 104.26p 104.75p 947
22/03/2013 104.75p 104.75p 103.60p 104.75p 0
21/03/2013 104.75p 104.75p 103.60p 104.75p 8426
20/03/2013 104.75p 104.75p 103.60p 104.75p 10106
19/03/2013 104.75p 104.75p 103.60p 104.75p 2584
18/03/2013 104.75p 104.75p 103.60p 104.75p 12360
15/03/2013 104.75p 104.75p 103.60p 104.75p 4524
14/03/2013 104.75p 104.75p 103.60p 104.75p 0
13/03/2013 104.75p 104.75p 103.60p 104.75p 34830
12/03/2013 104.75p 104.75p 103.60p 104.75p 0
11/03/2013 104.75p 104.75p 103.60p 104.75p 20268
08/03/2013 104.75p 104.75p 103.63p 104.75p 0
07/03/2013 104.75p 104.75p 103.63p 104.75p 9840
06/03/2013 104.50p 104.50p 103.13p 104.50p 0
05/03/2013 104.50p 104.50p 103.13p 104.50p 34791
04/03/2013 104.50p 104.50p 103.13p 104.50p 5472
01/03/2013 104.50p 104.50p 103.13p 104.50p 5304
28/02/2013 104.50p 108.62p 103.11p 104.50p 0
27/02/2013 105.00p 108.62p 103.11p 104.50p 12270
26/02/2013 108.62p 108.62p 107.26p 108.62p 26592
25/02/2013 108.62p 109.89p 108.62p 108.62p 0
22/02/2013 108.62p 109.89p 108.62p 108.62p 447
21/02/2013 108.62p 108.62p 107.26p 108.62p 0
20/02/2013 108.62p 108.62p 107.26p 108.62p 14000
19/02/2013 108.62p 108.62p 107.25p 108.62p 38658
18/02/2013 105.38p 108.62p 105.38p 108.62p 28272
15/02/2013 105.38p 105.38p 104.90p 105.38p 17128
14/02/2013 105.38p 105.38p 104.88p 105.38p 294
13/02/2013 105.38p 105.38p 105.00p 105.38p 5500

*Close Price adjusted for both dividends and splits