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
13/08/2024 56.50p 56.50p 56.50p 56.50p 0
12/08/2024 56.50p 56.50p 56.50p 56.50p 0
09/08/2024 56.50p 56.50p 56.50p 56.50p 0
08/08/2024 56.50p 58.00p 56.50p 56.50p 5
07/08/2024 57.50p 57.50p 57.50p 57.50p 0
06/08/2024 56.50p 56.50p 56.50p 56.50p 0
05/08/2024 56.50p 56.50p 56.50p 56.50p 0
02/08/2024 56.50p 56.50p 56.50p 56.50p 0
01/08/2024 56.50p 58.00p 56.50p 56.50p 12
31/07/2024 56.50p 56.50p 56.50p 56.50p 0
30/07/2024 56.50p 56.50p 56.50p 56.50p 0
29/07/2024 56.50p 56.50p 56.50p 56.50p 0
26/07/2024 56.50p 56.50p 56.50p 56.50p 0
25/07/2024 56.50p 56.50p 56.50p 56.50p 0
24/07/2024 56.50p 56.50p 56.50p 56.50p 0
23/07/2024 56.50p 58.00p 56.50p 56.50p 77
22/07/2024 56.50p 56.50p 56.50p 56.50p 0
19/07/2024 56.50p 56.50p 54.00p 56.50p 4231
18/07/2024 56.50p 56.50p 56.50p 56.50p 0
17/07/2024 56.50p 56.50p 56.50p 56.50p 0
16/07/2024 56.50p 56.50p 56.50p 56.50p 0
15/07/2024 56.50p 56.50p 56.50p 56.50p 0
12/07/2024 56.50p 56.50p 56.50p 56.50p 0
11/07/2024 56.50p 56.50p 56.50p 56.50p 0
10/07/2024 56.50p 58.00p 54.00p 56.50p 2276
09/07/2024 56.50p 56.50p 56.50p 56.50p 0
08/07/2024 56.50p 56.50p 56.50p 56.50p 0
05/07/2024 56.50p 56.50p 56.50p 56.50p 0
04/07/2024 56.50p 56.50p 55.00p 56.50p 333
03/07/2024 56.50p 56.50p 56.50p 56.50p 0
02/07/2024 56.50p 56.50p 56.50p 56.50p 0
01/07/2024 56.50p 56.50p 56.50p 56.50p 0
28/06/2024 56.50p 56.50p 56.50p 56.50p 0
27/06/2024 56.50p 56.50p 56.50p 56.50p 0
26/06/2024 56.50p 56.50p 56.26p 56.50p 234427
25/06/2024 56.50p 56.50p 56.50p 56.50p 0
24/06/2024 56.50p 56.50p 55.00p 56.50p 33275
21/06/2024 56.50p 56.50p 55.00p 56.50p 5866
20/06/2024 56.50p 56.50p 56.50p 56.50p 0
19/06/2024 56.50p 56.50p 55.00p 56.50p 3
18/06/2024 56.50p 56.50p 56.50p 56.50p 0
17/06/2024 56.50p 56.50p 55.00p 56.50p 18380
14/06/2024 56.50p 56.50p 56.50p 56.50p 0
13/06/2024 56.50p 56.50p 55.00p 56.50p 74673
12/06/2024 56.50p 56.50p 56.50p 56.50p 0
11/06/2024 56.50p 58.00p 55.00p 58.00p 3391
10/06/2024 56.50p 56.50p 56.50p 56.50p 0
07/06/2024 56.50p 56.50p 55.00p 56.50p 14613
06/06/2024 55.50p 58.00p 55.00p 56.50p 266
05/06/2024 55.50p 55.50p 55.50p 55.50p 0
04/06/2024 55.50p 55.50p 54.00p 55.50p 17697
03/06/2024 55.50p 55.50p 54.00p 55.50p 7992
31/05/2024 55.50p 55.50p 55.50p 55.50p 0
30/05/2024 55.50p 55.50p 55.50p 55.50p 0
29/05/2024 55.50p 57.00p 55.50p 55.50p 15
28/05/2024 55.50p 55.50p 55.50p 55.50p 0
24/05/2024 55.50p 58.00p 55.14p 58.00p 436776
23/05/2024 55.50p 55.50p 54.00p 55.50p 1484
22/05/2024 55.50p 57.00p 54.00p 55.50p 13772
21/05/2024 55.50p 55.50p 52.50p 55.50p 18005
20/05/2024 55.50p 57.00p 55.50p 55.50p 122
17/05/2024 55.50p 55.50p 55.50p 55.50p 0
16/05/2024 55.50p 55.50p 55.50p 55.50p 0
15/05/2024 55.50p 57.00p 55.50p 55.50p 38
14/05/2024 55.50p 55.50p 53.00p 55.50p 43004
13/05/2024 55.50p 55.50p 55.50p 55.50p 0
10/05/2024 55.50p 55.50p 54.00p 55.50p 7355
09/05/2024 55.50p 55.50p 54.00p 55.50p 8597
08/05/2024 55.50p 55.50p 54.00p 55.50p 1799
07/05/2024 55.00p 56.50p 53.50p 55.50p 544
03/05/2024 55.00p 55.00p 55.00p 55.00p 0
02/05/2024 55.00p 55.00p 55.00p 55.00p 0
01/05/2024 55.00p 56.50p 53.50p 55.00p 4
30/04/2024 55.00p 55.00p 54.00p 55.00p 0
29/04/2024 55.50p 57.00p 54.00p 54.00p 11
26/04/2024 55.50p 55.50p 55.50p 55.50p 0
25/04/2024 55.50p 55.50p 55.50p 55.50p 0
24/04/2024 55.50p 55.50p 55.50p 55.50p 0
23/04/2024 55.50p 55.50p 55.50p 55.50p 0
22/04/2024 55.50p 57.00p 54.00p 54.00p 5
19/04/2024 55.50p 55.50p 55.50p 55.50p 0
18/04/2024 55.50p 55.50p 55.50p 55.50p 0
17/04/2024 55.50p 57.00p 54.00p 55.50p 4
16/04/2024 55.50p 55.50p 54.00p 55.50p 1000
15/04/2024 55.50p 55.50p 55.50p 55.50p 0
12/04/2024 55.50p 55.50p 55.50p 55.50p 0
11/04/2024 55.50p 55.50p 55.50p 55.50p 0
10/04/2024 55.50p 57.00p 55.50p 55.50p 1
09/04/2024 55.50p 57.00p 55.50p 55.50p 1000
08/04/2024 55.50p 55.50p 55.50p 55.50p 0
05/04/2024 55.50p 55.50p 55.50p 55.50p 0
04/04/2024 55.50p 55.50p 55.50p 55.50p 0
03/04/2024 55.50p 55.50p 55.50p 55.50p 0
02/04/2024 55.50p 55.50p 54.67p 55.50p 83741
28/03/2024 55.50p 57.00p 55.50p 57.00p 4
27/03/2024 55.50p 55.50p 55.50p 55.50p 0
26/03/2024 55.50p 55.50p 55.50p 55.50p 0
25/03/2024 55.50p 55.50p 55.50p 55.50p 0
22/03/2024 55.50p 55.50p 55.50p 55.50p 0
21/03/2024 55.50p 55.50p 54.00p 55.50p 4926
20/03/2024 55.50p 55.50p 55.50p 55.50p 25214
19/03/2024 55.50p 55.50p 54.00p 55.50p 19543
18/03/2024 55.50p 55.50p 54.00p 55.50p 4600
15/03/2024 55.50p 57.00p 54.00p 55.50p 21809
14/03/2024 55.50p 55.50p 54.00p 55.50p 5996
13/03/2024 55.50p 57.00p 55.50p 55.50p 3
12/03/2024 55.50p 56.50p 54.00p 55.50p 37146
11/03/2024 55.50p 56.50p 54.00p 55.50p 34773
08/03/2024 55.50p 56.50p 54.90p 55.50p 642855
07/03/2024 55.50p 55.50p 54.00p 55.50p 18836
06/03/2024 54.00p 56.00p 52.00p 52.00p 504
05/03/2024 54.00p 54.00p 54.00p 54.00p 0
04/03/2024 54.00p 54.00p 52.50p 52.50p 1284
01/03/2024 54.00p 54.00p 54.00p 54.00p 0
29/02/2024 54.00p 54.00p 54.00p 54.00p 0
28/02/2024 54.00p 54.00p 52.50p 54.00p 193
27/02/2024 54.00p 54.00p 54.00p 54.00p 0
26/02/2024 54.00p 54.00p 54.00p 54.00p 0
23/02/2024 54.00p 54.00p 54.00p 54.00p 0
22/02/2024 54.00p 54.00p 54.00p 54.00p 0
21/02/2024 54.00p 54.00p 54.00p 54.00p 0
20/02/2024 54.00p 54.00p 54.00p 54.00p 0
19/02/2024 54.00p 54.00p 54.00p 54.00p 0
16/02/2024 54.00p 54.00p 54.00p 54.00p 0
15/02/2024 54.00p 54.00p 54.00p 54.00p 0
14/02/2024 54.00p 54.00p 54.00p 54.00p 0
13/02/2024 54.00p 54.00p 54.00p 54.00p 0
12/02/2024 54.00p 54.00p 54.00p 54.00p 0
09/02/2024 54.00p 54.00p 54.00p 54.00p 0
08/02/2024 54.00p 54.00p 54.00p 54.00p 0
07/02/2024 56.50p 58.00p 55.00p 56.50p 1915
06/02/2024 56.50p 56.50p 56.50p 56.50p 0
05/02/2024 56.50p 56.50p 56.50p 56.50p 0
02/02/2024 56.50p 56.50p 56.50p 56.50p 0
01/02/2024 56.50p 56.50p 56.50p 56.50p 0
31/01/2024 56.50p 56.50p 55.79p 56.50p 444222
30/01/2024 56.50p 56.50p 56.50p 56.50p 0
29/01/2024 56.50p 56.50p 56.50p 56.50p 0
26/01/2024 56.50p 56.50p 56.50p 56.50p 0
25/01/2024 57.00p 57.50p 56.50p 56.50p 2
24/01/2024 54.50p 57.00p 54.50p 57.00p 0
23/01/2024 54.50p 54.50p 54.50p 54.50p 0
22/01/2024 54.50p 54.50p 54.50p 54.50p 0
19/01/2024 54.50p 54.50p 54.50p 54.50p 0
18/01/2024 54.50p 54.50p 54.50p 54.50p 0
17/01/2024 54.50p 54.50p 54.50p 54.50p 0
16/01/2024 54.50p 54.50p 53.00p 54.50p 11758
15/01/2024 54.50p 55.75p 54.50p 54.50p 8836
12/01/2024 54.50p 54.50p 54.50p 54.50p 0
11/01/2024 54.50p 54.50p 54.50p 54.50p 0
10/01/2024 54.50p 54.50p 54.50p 54.50p 0
09/01/2024 54.50p 54.50p 54.50p 54.50p 0
08/01/2024 54.50p 54.50p 54.50p 54.50p 0
05/01/2024 54.50p 54.50p 54.50p 54.50p 0
04/01/2024 54.50p 54.50p 54.50p 54.50p 0
03/01/2024 54.50p 54.50p 54.50p 54.50p 0
02/01/2024 54.50p 54.50p 54.50p 54.50p 0
29/12/2023 54.50p 54.50p 54.50p 54.50p 0
28/12/2023 54.50p 54.50p 54.50p 54.50p 0
27/12/2023 54.50p 54.50p 54.50p 54.50p 0
22/12/2023 54.50p 54.50p 53.00p 54.50p 21871
21/12/2023 54.50p 54.50p 53.00p 54.50p 5000
20/12/2023 54.50p 54.50p 54.50p 54.50p 0
19/12/2023 54.50p 54.50p 54.50p 54.50p 0
18/12/2023 54.50p 54.50p 54.50p 54.50p 0
15/12/2023 54.50p 54.50p 54.50p 54.50p 0
14/12/2023 54.50p 56.00p 53.00p 54.50p 1346
13/12/2023 54.50p 54.50p 54.50p 54.50p 0
12/12/2023 54.50p 56.00p 53.92p 54.50p 114891
11/12/2023 54.50p 54.50p 53.00p 54.50p 11814
08/12/2023 54.50p 54.50p 53.00p 54.50p 5896
07/12/2023 54.50p 54.50p 53.00p 54.50p 0
06/12/2023 51.05p 53.00p 51.05p 53.00p 4895
05/12/2023 51.05p 51.05p 51.05p 51.05p 0
04/12/2023 51.05p 51.05p 51.05p 51.05p 0
01/12/2023 51.05p 51.05p 49.60p 51.05p 30820
30/11/2023 51.05p 51.05p 49.60p 51.05p 5133
29/11/2023 51.05p 51.05p 51.05p 51.05p 0
28/11/2023 51.05p 51.05p 49.60p 51.05p 5
27/11/2023 51.05p 51.05p 49.60p 51.05p 4214
24/11/2023 51.05p 51.05p 49.60p 49.60p 13124
23/11/2023 51.05p 51.05p 51.05p 51.05p 0
22/11/2023 51.05p 51.05p 51.05p 51.05p 0
21/11/2023 51.05p 51.05p 51.05p 51.05p 0
20/11/2023 51.05p 51.05p 51.05p 51.05p 0
17/11/2023 51.05p 51.05p 51.05p 51.05p 0
16/11/2023 51.05p 51.05p 51.05p 51.05p 0
15/11/2023 51.05p 51.05p 51.05p 51.05p 0
14/11/2023 51.05p 51.05p 51.05p 51.05p 0
13/11/2023 51.05p 51.05p 51.05p 51.05p 0
10/11/2023 51.05p 51.05p 51.05p 51.05p 0
09/11/2023 51.05p 51.05p 51.05p 51.05p 0
08/11/2023 51.05p 51.05p 51.05p 51.05p 0
07/11/2023 51.05p 52.50p 51.05p 51.05p 1
06/11/2023 55.00p 55.00p 55.00p 55.00p 0
03/11/2023 55.00p 55.00p 55.00p 55.00p 0
02/11/2023 55.00p 55.00p 55.00p 55.00p 0
01/11/2023 55.00p 55.00p 53.50p 55.00p 974
31/10/2023 55.00p 55.00p 55.00p 55.00p 0
30/10/2023 55.00p 55.00p 55.00p 55.00p 0

*Close Price adjusted for both dividends and splits