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
30/03/2011 93.12p 93.12p 92.76p 93.12p 5000
29/03/2011 92.87p 93.12p 92.87p 93.12p 50000
28/03/2011 92.87p 92.87p 92.76p 92.87p 33914
25/03/2011 92.87p 92.87p 92.75p 92.87p 0
24/03/2011 92.87p 92.87p 92.75p 92.87p 37102
23/03/2011 92.87p 92.87p 92.76p 92.87p 0
22/03/2011 92.87p 92.87p 92.76p 92.87p 0
21/03/2011 92.87p 92.87p 92.76p 92.87p 22540
18/03/2011 92.87p 92.87p 92.76p 92.87p 0
17/03/2011 92.87p 92.87p 92.76p 92.87p 0
16/03/2011 92.87p 92.87p 92.76p 92.87p 0
15/03/2011 92.87p 92.87p 92.76p 92.87p 13134
14/03/2011 92.87p 92.87p 92.76p 92.87p 13693
11/03/2011 92.87p 92.87p 92.75p 92.87p 79664
10/03/2011 92.87p 92.87p 92.75p 92.87p 11710
09/03/2011 92.87p 92.87p 92.80p 92.87p 4000
08/03/2011 97.00p 97.22p 96.80p 97.00p 43677
07/03/2011 97.00p 97.01p 96.80p 97.00p 79293
04/03/2011 97.00p 97.25p 96.65p 97.00p 588
03/03/2011 97.00p 97.25p 97.00p 97.00p 1009
02/03/2011 97.25p 97.75p 96.65p 97.00p 0
01/03/2011 97.25p 97.75p 96.65p 97.25p 0
28/02/2011 97.25p 97.75p 96.65p 97.25p 32046
25/02/2011 97.25p 97.25p 96.65p 97.25p 8564
24/02/2011 97.25p 97.25p 96.65p 97.25p 0
23/02/2011 97.25p 97.25p 96.65p 97.25p 0
22/02/2011 97.25p 97.25p 96.65p 97.25p 9303
21/02/2011 97.25p 97.25p 96.65p 97.25p 2620
18/02/2011 97.25p 97.25p 96.65p 97.25p 26120
17/02/2011 94.25p 97.25p 96.00p 97.25p 17639
16/02/2011 94.25p 94.25p 94.00p 94.25p 50000
15/02/2011 94.25p 94.25p 93.50p 94.25p 0
14/02/2011 94.25p 94.25p 93.50p 94.25p 0
11/02/2011 94.25p 94.25p 93.50p 94.25p 0
10/02/2011 94.25p 94.25p 93.50p 94.25p 0
09/02/2011 94.05p 94.25p 94.05p 94.25p 51789
08/02/2011 94.05p 94.25p 94.05p 94.25p 51000
07/02/2011 94.00p 94.25p 94.00p 94.25p 50000
04/02/2011 94.05p 94.25p 94.02p 94.25p 20467
03/02/2011 94.05p 94.50p 94.05p 94.25p 47000
02/02/2011 94.25p 94.25p 92.25p 94.25p 0
01/02/2011 94.25p 94.25p 92.25p 94.25p 14650
31/01/2011 94.25p 94.25p 92.25p 94.25p 0
28/01/2011 94.25p 94.25p 92.25p 94.25p 20000
27/01/2011 94.25p 94.25p 92.25p 94.25p 0
26/01/2011 94.25p 94.25p 92.25p 94.25p 8442
25/01/2011 94.25p 94.44p 93.50p 94.25p 100
24/01/2011 94.25p 94.25p 92.25p 94.25p 0
21/01/2011 94.25p 94.25p 92.25p 94.25p 0
20/01/2011 94.25p 94.25p 92.25p 94.25p 17599
19/01/2011 94.25p 94.25p 92.25p 94.25p 0
18/01/2011 94.25p 94.25p 92.25p 94.25p 0
17/01/2011 94.05p 94.50p 94.05p 94.25p 0
14/01/2011 94.05p 94.50p 94.05p 94.50p 17214
13/01/2011 94.05p 94.50p 94.05p 94.50p 0
12/01/2011 94.05p 94.50p 94.05p 94.50p 20000
11/01/2011 94.00p 94.50p 94.00p 94.50p 10136
10/01/2011 94.50p 94.50p 92.25p 94.50p 0
07/01/2011 94.50p 94.50p 92.25p 94.50p 0
06/01/2011 94.50p 94.50p 92.25p 94.50p 0
05/01/2011 94.50p 94.50p 92.25p 94.50p 5164
04/01/2011 94.25p 94.50p 92.25p 94.50p 0
31/12/2010 94.25p 94.25p 94.25p 94.25p 0
30/12/2010 94.25p 94.45p 92.25p 94.25p 5000
29/12/2010 94.25p 94.44p 92.25p 94.25p 6527
24/12/2010 94.25p 94.25p 93.50p 94.25p 0
23/12/2010 94.25p 94.25p 92.25p 94.25p 0
22/12/2010 94.25p 94.25p 92.25p 94.25p 4600
21/12/2010 94.25p 94.25p 92.25p 94.25p 0
20/12/2010 94.25p 94.25p 92.25p 94.25p 11000
17/12/2010 94.25p 94.25p 92.25p 94.25p 0
16/12/2010 94.25p 94.25p 92.25p 94.25p 12846
15/12/2010 94.25p 94.25p 92.25p 94.25p 8607
14/12/2010 94.25p 94.25p 92.25p 94.25p 0
13/12/2010 94.25p 94.25p 94.25p 94.25p 0
10/12/2010 94.25p 94.25p 92.25p 94.25p 42820
09/12/2010 94.25p 94.50p 92.25p 94.25p 307000
08/12/2010 94.25p 94.25p 92.25p 94.25p 0
07/12/2010 93.25p 94.00p 92.25p 94.00p 5000
06/12/2010 93.25p 93.25p 92.25p 93.25p 0
03/12/2010 93.25p 93.25p 92.25p 93.25p 0
02/12/2010 93.25p 93.45p 92.25p 93.25p 1530
01/12/2010 93.25p 93.25p 92.25p 93.25p 0
30/11/2010 93.25p 93.25p 92.25p 93.25p 0
29/11/2010 93.25p 93.25p 92.25p 93.25p 0
26/11/2010 93.25p 93.45p 92.25p 93.25p 4000
25/11/2010 93.25p 93.25p 92.25p 93.25p 0
24/11/2010 93.25p 93.25p 92.25p 93.25p 2659
23/11/2010 93.25p 93.25p 92.25p 93.25p 0
22/11/2010 93.25p 93.25p 92.25p 93.25p 0
19/11/2010 88.75p 93.25p 88.75p 93.25p 83851
18/11/2010 88.75p 89.25p 88.00p 88.75p 0
17/11/2010 88.75p 89.25p 88.00p 88.75p 4000
16/11/2010 88.75p 89.25p 88.00p 88.75p 7091
15/11/2010 88.75p 89.25p 88.00p 88.75p 0
12/11/2010 88.75p 89.25p 88.00p 88.75p 10000
11/11/2010 88.75p 89.25p 88.00p 88.75p 0
10/11/2010 88.75p 89.50p 88.00p 88.75p 0
09/11/2010 88.75p 89.25p 88.00p 88.75p 0
08/11/2010 88.75p 89.25p 88.00p 88.75p 0
05/11/2010 88.75p 89.25p 88.00p 88.75p 41723
04/11/2010 88.75p 89.25p 88.00p 88.75p 26236
03/11/2010 88.75p 89.25p 88.00p 88.75p 22800
02/11/2010 88.75p 89.25p 88.00p 88.75p 0
01/11/2010 88.75p 89.25p 88.00p 88.75p 976
29/10/2010 88.75p 89.50p 88.56p 88.75p 6159
28/10/2010 88.75p 89.25p 88.00p 88.75p 816
27/10/2010 88.75p 89.25p 88.00p 88.75p 5066
26/10/2010 88.75p 89.25p 88.00p 88.75p 0
25/10/2010 88.75p 89.25p 88.00p 88.75p 12615
22/10/2010 88.75p 89.25p 88.00p 88.75p 1472
21/10/2010 88.75p 89.25p 88.00p 88.75p 0
20/10/2010 88.75p 89.50p 88.00p 88.75p 6300
19/10/2010 89.00p 89.25p 88.00p 88.75p 0
18/10/2010 89.00p 89.25p 88.25p 89.00p 0
15/10/2010 89.00p 89.25p 88.25p 89.00p 0
14/10/2010 89.00p 89.25p 88.25p 89.00p 57397
13/10/2010 89.00p 89.25p 88.25p 89.00p 0
12/10/2010 89.00p 89.25p 88.25p 89.00p 0
11/10/2010 89.00p 89.25p 88.25p 89.00p 103900
08/10/2010 89.00p 89.25p 88.25p 89.00p 0
07/10/2010 89.00p 89.25p 88.25p 89.00p 15081
06/10/2010 89.00p 89.00p 86.25p 89.00p 743
05/10/2010 89.00p 89.00p 86.25p 89.00p 103
04/10/2010 89.00p 89.00p 86.25p 89.00p 0
01/10/2010 89.00p 89.00p 86.25p 89.00p 0
30/09/2010 89.00p 89.00p 86.25p 89.00p 0
29/09/2010 89.00p 89.00p 86.25p 89.00p 6022
28/09/2010 89.00p 89.00p 86.25p 89.00p 0
27/09/2010 89.00p 89.00p 86.25p 89.00p 5138
24/09/2010 88.50p 89.00p 86.25p 89.00p 47304
23/09/2010 88.50p 88.75p 86.25p 88.50p 4000
22/09/2010 88.50p 88.50p 86.25p 88.50p 0
21/09/2010 88.50p 88.50p 86.25p 88.50p 0
20/09/2010 88.50p 88.50p 86.25p 88.50p 0
17/09/2010 88.50p 88.50p 86.25p 88.50p 0
16/09/2010 88.50p 88.50p 86.25p 88.50p 0
15/09/2010 88.50p 88.50p 86.25p 88.50p 0
14/09/2010 88.50p 88.50p 86.25p 88.50p 0
13/09/2010 88.50p 88.50p 86.25p 88.50p 0
10/09/2010 88.50p 88.75p 86.25p 88.50p 570769
09/09/2010 88.50p 88.50p 86.25p 88.50p 0
08/09/2010 88.50p 88.50p 86.25p 88.50p 0
07/09/2010 88.00p 88.50p 86.25p 88.50p 12000
06/09/2010 88.00p 88.00p 86.25p 88.00p 21221
03/09/2010 88.00p 88.00p 86.25p 88.00p 0
02/09/2010 88.00p 88.00p 86.25p 88.00p 0
01/09/2010 88.00p 88.00p 86.25p 88.00p 2626
31/08/2010 88.00p 88.00p 86.25p 88.00p 22392
27/08/2010 88.00p 88.00p 86.25p 88.00p 0
26/08/2010 88.00p 88.00p 86.25p 88.00p 22029
25/08/2010 88.00p 88.00p 86.25p 88.00p 10000
24/08/2010 88.00p 88.00p 86.25p 88.00p 0
23/08/2010 88.00p 88.00p 86.25p 88.00p 0
20/08/2010 88.00p 88.00p 86.25p 88.00p 0
19/08/2010 88.00p 88.00p 86.25p 88.00p 0
18/08/2010 89.00p 89.00p 86.25p 88.00p 0
17/08/2010 90.25p 90.25p 89.25p 90.25p 0
16/08/2010 90.25p 90.25p 89.25p 90.25p 0
13/08/2010 90.25p 90.25p 89.25p 90.25p 0
12/08/2010 89.00p 90.25p 88.00p 90.25p 1129
11/08/2010 89.00p 89.25p 89.00p 89.00p 0
10/08/2010 89.00p 89.25p 88.00p 89.00p 9000
09/08/2010 89.00p 89.25p 87.76p 89.00p 358
06/08/2010 89.00p 89.25p 89.00p 89.00p 0
05/08/2010 89.00p 89.25p 89.00p 89.00p 0
04/08/2010 89.00p 89.25p 87.76p 89.00p 13274
03/08/2010 89.00p 89.25p 87.00p 89.00p 13333
02/08/2010 89.00p 89.25p 89.00p 89.00p 0
30/07/2010 89.00p 89.25p 88.00p 89.00p 10000
29/07/2010 89.00p 89.25p 89.00p 89.00p 0
28/07/2010 89.00p 89.25p 89.00p 89.00p 0
27/07/2010 89.00p 89.25p 89.00p 89.00p 0
26/07/2010 89.00p 89.25p 88.00p 89.00p 5100
23/07/2010 89.00p 89.25p 89.00p 89.00p 0
22/07/2010 89.00p 89.25p 89.00p 89.00p 0
21/07/2010 89.00p 89.25p 89.00p 89.00p 0
20/07/2010 89.00p 89.25p 89.00p 89.00p 0
19/07/2010 89.00p 89.25p 89.00p 89.00p 0
16/07/2010 89.00p 89.25p 89.00p 89.00p 0
15/07/2010 89.00p 89.25p 89.00p 89.00p 0
14/07/2010 89.00p 89.25p 89.00p 89.00p 0
13/07/2010 89.00p 89.80p 89.00p 89.00p 816
12/07/2010 89.00p 89.25p 89.00p 89.00p 0
09/07/2010 89.00p 89.25p 89.00p 89.00p 0
08/07/2010 89.00p 89.25p 89.00p 89.00p 0
07/07/2010 89.00p 89.25p 89.00p 89.00p 0
06/07/2010 89.00p 89.25p 89.00p 89.00p 0
05/07/2010 89.00p 89.25p 88.00p 89.00p 17021
02/07/2010 89.00p 89.25p 88.10p 89.00p 8229
01/07/2010 89.00p 89.25p 89.00p 89.00p 0
30/06/2010 89.00p 89.25p 89.00p 89.00p 0
29/06/2010 89.00p 89.25p 88.10p 89.00p 6500
28/06/2010 89.00p 89.25p 89.00p 89.00p 0
25/06/2010 89.00p 89.25p 89.00p 89.00p 0
24/06/2010 89.00p 89.25p 89.00p 89.00p 0
23/06/2010 89.00p 89.25p 89.00p 89.00p 0
22/06/2010 89.00p 89.25p 88.10p 89.00p 8941
21/06/2010 89.00p 89.50p 89.00p 89.00p 116000
18/06/2010 89.00p 89.50p 89.00p 89.00p 10000

*Close Price adjusted for both dividends and splits