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
31/05/2012 96.50p 96.50p 96.00p 96.50p 0
30/05/2012 96.50p 96.50p 96.00p 96.50p 297280
29/05/2012 96.50p 96.50p 96.00p 96.50p 7714
28/05/2012 96.50p 96.50p 96.00p 96.50p 1407
25/05/2012 96.50p 96.50p 96.00p 96.50p 0
24/05/2012 96.50p 96.50p 96.00p 96.50p 0
23/05/2012 96.50p 96.50p 96.00p 96.50p 0
22/05/2012 96.50p 96.50p 96.00p 96.50p 0
21/05/2012 96.50p 96.50p 96.00p 96.50p 24000
18/05/2012 92.75p 96.50p 92.75p 96.50p 2023
17/05/2012 92.75p 92.75p 92.00p 92.75p 3000
16/05/2012 92.75p 92.75p 92.00p 92.75p 9000
15/05/2012 92.75p 92.75p 92.00p 92.75p 27045
14/05/2012 92.75p 92.75p 92.00p 92.75p 22083
11/05/2012 92.75p 92.75p 91.50p 92.75p 0
10/05/2012 92.75p 92.75p 91.50p 92.75p 0
09/05/2012 92.75p 92.75p 91.50p 92.75p 0
08/05/2012 92.75p 92.75p 91.50p 92.75p 0
04/05/2012 92.75p 92.75p 91.50p 92.75p 24780
03/05/2012 92.75p 92.75p 92.00p 92.75p 10075
02/05/2012 92.75p 92.75p 92.01p 92.75p 11
01/05/2012 92.75p 92.75p 92.00p 92.75p 0
30/04/2012 92.75p 92.75p 92.00p 92.75p 0
27/04/2012 92.75p 92.75p 92.00p 92.75p 19904
26/04/2012 92.75p 92.75p 92.00p 92.75p 8000
25/04/2012 92.75p 92.75p 92.10p 92.75p 0
24/04/2012 92.75p 92.75p 92.10p 92.75p 0
23/04/2012 92.75p 92.75p 92.10p 92.75p 4500
20/04/2012 92.75p 92.75p 92.00p 92.75p 0
19/04/2012 92.75p 92.75p 92.00p 92.75p 0
18/04/2012 92.75p 92.75p 92.00p 92.75p 1000
17/04/2012 92.75p 92.75p 92.05p 92.75p 2000
16/04/2012 92.75p 92.75p 92.00p 92.75p 27953
13/04/2012 92.75p 92.75p 92.05p 92.75p 5024
12/04/2012 92.75p 92.75p 92.05p 92.75p 10879
11/04/2012 92.75p 92.75p 92.05p 92.75p 0
10/04/2012 92.75p 92.75p 92.05p 92.75p 21945
05/04/2012 92.75p 92.75p 92.00p 92.75p 0
04/04/2012 92.75p 92.75p 92.00p 92.75p 0
03/04/2012 92.75p 92.75p 92.00p 92.75p 20000
02/04/2012 92.75p 92.75p 92.05p 92.75p 0
30/03/2012 92.75p 92.75p 92.05p 92.75p 0
29/03/2012 92.75p 92.75p 92.05p 92.75p 21000
28/03/2012 92.75p 93.43p 92.25p 92.75p 137405
27/03/2012 92.25p 92.75p 92.25p 92.75p 10000
26/03/2012 92.25p 92.25p 92.00p 92.25p 0
23/03/2012 92.25p 92.25p 92.00p 92.25p 0
22/03/2012 92.25p 92.25p 92.00p 92.25p 1239
21/03/2012 92.25p 92.50p 90.00p 92.25p 0
20/03/2012 92.50p 92.50p 90.00p 92.25p 7745
19/03/2012 92.50p 92.50p 92.05p 92.50p 0
16/03/2012 92.50p 92.50p 92.05p 92.50p 15281
15/03/2012 92.50p 92.50p 92.05p 92.50p 23300
14/03/2012 92.50p 92.50p 92.05p 92.50p 0
13/03/2012 92.50p 92.50p 92.05p 92.50p 0
12/03/2012 92.50p 92.50p 92.05p 92.50p 8864
09/03/2012 92.50p 92.50p 92.05p 92.50p 10000
08/03/2012 92.50p 92.50p 91.50p 92.50p 0
07/03/2012 91.50p 92.50p 91.50p 92.50p 5000
06/03/2012 91.50p 91.50p 91.05p 91.50p 2569
05/03/2012 91.50p 91.80p 91.00p 91.50p 18228
02/03/2012 91.50p 91.50p 89.00p 91.50p 4282
01/03/2012 91.50p 92.00p 91.50p 91.50p 0
29/02/2012 91.50p 92.00p 91.50p 91.50p 0
28/02/2012 91.50p 92.00p 91.50p 91.50p 300000
27/02/2012 91.50p 91.50p 91.05p 91.50p 9190
24/02/2012 91.50p 91.50p 91.00p 91.50p 73277
23/02/2012 91.50p 91.75p 91.50p 91.50p 0
22/02/2012 91.50p 91.75p 91.50p 91.50p 0
21/02/2012 91.50p 91.75p 91.50p 91.50p 10500
20/02/2012 90.25p 91.50p 90.25p 91.50p 10500
17/02/2012 90.00p 90.00p 89.50p 90.00p 34599
16/02/2012 90.00p 90.00p 89.89p 90.00p 0
15/02/2012 90.00p 90.00p 89.89p 90.00p 0
14/02/2012 90.00p 90.00p 89.89p 90.00p 10000
13/02/2012 90.00p 90.25p 89.90p 90.00p 0
10/02/2012 90.25p 90.25p 89.90p 90.00p 18642
09/02/2012 90.25p 90.25p 89.50p 90.25p 0
08/02/2012 90.25p 90.25p 89.50p 90.25p 24967
07/02/2012 90.25p 90.25p 89.00p 90.25p 0
06/02/2012 90.25p 90.25p 89.00p 90.25p 0
03/02/2012 90.25p 90.25p 89.00p 90.25p 0
02/02/2012 90.25p 90.25p 89.00p 90.25p 0
01/02/2012 90.25p 90.25p 89.00p 90.25p 0
31/01/2012 90.25p 90.25p 89.00p 90.25p 57001
30/01/2012 89.63p 90.25p 89.50p 90.25p 22628
27/01/2012 89.63p 89.63p 89.50p 89.63p 0
26/01/2012 89.63p 89.63p 89.50p 89.63p 0
25/01/2012 89.63p 89.63p 89.50p 89.63p 0
24/01/2012 89.63p 89.63p 89.50p 89.63p 17712
23/01/2012 89.63p 90.75p 87.00p 89.63p 0
20/01/2012 89.63p 90.75p 87.00p 89.63p 0
19/01/2012 90.75p 90.75p 87.00p 89.63p 82788
18/01/2012 90.75p 90.75p 90.00p 90.75p 0
17/01/2012 90.75p 90.75p 90.00p 90.75p 0
16/01/2012 90.75p 90.75p 90.00p 90.75p 18564
13/01/2012 90.75p 90.75p 90.50p 90.75p 0
12/01/2012 90.75p 90.75p 90.50p 90.75p 8735
11/01/2012 90.75p 91.00p 88.00p 90.75p 0
10/01/2012 90.75p 91.00p 88.00p 90.75p 0
09/01/2012 91.00p 91.00p 88.00p 90.75p 0
06/01/2012 91.00p 91.00p 88.00p 91.00p 13365
05/01/2012 91.00p 91.25p 91.00p 91.00p 0
04/01/2012 91.25p 91.25p 91.25p 91.25p 10000
03/01/2012 91.25p 91.75p 90.00p 91.25p 0
30/12/2011 91.25p 91.75p 90.00p 91.25p 0
29/12/2011 91.25p 91.75p 90.00p 91.25p 0
28/12/2011 91.75p 91.75p 90.00p 91.25p 56938
23/12/2011 91.75p 92.00p 91.75p 91.75p 0
22/12/2011 91.75p 92.00p 91.75p 91.75p 0
21/12/2011 91.75p 92.00p 91.75p 91.75p 0
20/12/2011 91.75p 92.00p 91.75p 91.75p 0
19/12/2011 91.75p 92.00p 91.75p 91.75p 1250
16/12/2011 91.75p 91.75p 91.75p 91.75p 0
15/12/2011 91.75p 91.75p 91.75p 91.75p 0
14/12/2011 91.75p 91.75p 91.75p 91.75p 860
13/12/2011 91.75p 92.00p 91.75p 91.75p 103
12/12/2011 91.62p 92.50p 91.62p 91.75p 661670
09/12/2011 91.75p 91.75p 91.00p 91.62p 9637
08/12/2011 91.37p 91.75p 91.37p 91.75p 7771
07/12/2011 91.25p 91.37p 91.00p 91.37p 20228
06/12/2011 91.25p 91.25p 91.00p 91.25p 5000
05/12/2011 90.75p 90.75p 89.50p 90.75p 0
02/12/2011 90.50p 90.50p 89.50p 90.50p 21838
01/12/2011 90.50p 90.50p 89.50p 90.50p 0
30/11/2011 90.50p 90.50p 89.50p 90.50p 0
29/11/2011 90.50p 90.50p 89.50p 90.50p 0
28/11/2011 90.50p 90.50p 89.50p 90.50p 21449
25/11/2011 90.50p 90.50p 89.50p 90.50p 6000
24/11/2011 90.50p 90.50p 89.50p 90.50p 0
23/11/2011 90.50p 90.50p 89.50p 90.50p 24757
22/11/2011 94.75p 95.13p 94.75p 94.75p 0
21/11/2011 94.75p 95.13p 94.75p 94.75p 3000
18/11/2011 94.75p 94.75p 94.00p 94.75p 0
17/11/2011 94.75p 94.75p 94.00p 94.75p 10651
16/11/2011 94.75p 94.75p 94.00p 94.75p 9146
15/11/2011 94.75p 94.75p 94.00p 94.75p 100
14/11/2011 94.75p 94.75p 94.00p 94.75p 300
11/11/2011 95.00p 95.00p 94.00p 94.75p 3000
10/11/2011 95.00p 95.00p 94.06p 95.00p 0
09/11/2011 95.00p 95.00p 94.06p 95.00p 8735
08/11/2011 95.00p 95.00p 94.00p 95.00p 0
07/11/2011 95.00p 95.00p 94.00p 95.00p 0
04/11/2011 95.00p 95.00p 94.00p 95.00p 0
03/11/2011 95.00p 95.00p 94.00p 95.00p 0
02/11/2011 95.00p 95.00p 94.00p 95.00p 0
01/11/2011 95.00p 95.00p 94.00p 95.00p 0
31/10/2011 95.00p 95.00p 94.00p 95.00p 5500
28/10/2011 95.00p 95.00p 93.00p 95.00p 0
27/10/2011 95.00p 95.00p 93.00p 95.00p 0
26/10/2011 95.00p 95.00p 93.00p 95.00p 0
25/10/2011 95.00p 95.00p 93.00p 95.00p 0
24/10/2011 95.00p 95.00p 93.00p 95.00p 31303
21/10/2011 95.00p 95.00p 94.00p 95.00p 15635
20/10/2011 95.00p 95.00p 94.00p 95.00p 3625
19/10/2011 95.00p 95.00p 94.00p 95.00p 0
18/10/2011 95.00p 95.00p 94.00p 95.00p 0
17/10/2011 95.00p 95.00p 94.00p 95.00p 0
14/10/2011 95.00p 95.00p 94.00p 95.00p 13199
13/10/2011 95.00p 95.00p 94.06p 95.00p 0
12/10/2011 95.00p 95.00p 94.06p 95.00p 0
11/10/2011 95.00p 95.00p 94.06p 95.00p 5115
10/10/2011 95.00p 95.00p 94.00p 95.00p 0
07/10/2011 95.00p 95.00p 94.00p 95.00p 0
06/10/2011 95.00p 95.00p 94.00p 95.00p 5000
05/10/2011 95.25p 95.25p 94.50p 95.00p 12846
04/10/2011 95.25p 95.85p 95.25p 95.25p 0
03/10/2011 95.25p 95.85p 95.25p 95.25p 0
30/09/2011 95.25p 95.85p 95.25p 95.25p 342
29/09/2011 95.25p 95.25p 94.50p 95.25p 149521
28/09/2011 95.25p 95.25p 94.50p 95.25p 30000
27/09/2011 95.25p 95.25p 94.56p 95.25p 0
26/09/2011 95.25p 95.25p 94.56p 95.25p 0
23/09/2011 95.25p 95.25p 94.56p 95.25p 0
22/09/2011 95.25p 95.25p 94.56p 95.25p 0
21/09/2011 95.25p 95.25p 94.56p 95.25p 5000
20/09/2011 95.25p 95.25p 94.60p 95.25p 0
19/09/2011 95.25p 95.25p 94.60p 95.25p 0
16/09/2011 95.25p 95.25p 94.60p 95.25p 0
15/09/2011 95.25p 95.25p 94.60p 95.25p 10000
14/09/2011 96.88p 96.88p 94.50p 95.25p 3031
13/09/2011 98.25p 100.25p 98.25p 98.25p 0
12/09/2011 98.25p 100.25p 98.25p 98.25p 0
09/09/2011 98.25p 100.25p 98.25p 98.25p 0
08/09/2011 98.25p 100.25p 98.25p 98.25p 0
07/09/2011 98.25p 100.25p 98.25p 98.25p 0
06/09/2011 100.25p 100.25p 98.25p 98.25p 0
05/09/2011 100.25p 100.25p 99.51p 100.25p 8735
02/09/2011 100.25p 100.25p 99.51p 100.25p 0
01/09/2011 100.25p 100.25p 99.51p 100.25p 0
31/08/2011 100.25p 100.25p 99.51p 100.25p 1604
30/08/2011 100.00p 100.50p 100.00p 100.00p 0
26/08/2011 100.00p 100.50p 100.00p 100.00p 2484
25/08/2011 100.00p 100.00p 96.00p 100.00p 0
24/08/2011 100.00p 100.00p 96.00p 100.00p 0
23/08/2011 100.00p 100.00p 96.00p 100.00p 0
22/08/2011 100.00p 100.00p 96.00p 100.00p 0
19/08/2011 100.00p 100.00p 96.00p 100.00p 0
18/08/2011 96.25p 100.00p 96.00p 100.00p 0
17/08/2011 96.25p 96.25p 96.00p 96.25p 4880

*Close Price adjusted for both dividends and splits