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
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
27/10/2023 55.00p 56.50p 55.00p 55.00p 218
26/10/2023 55.00p 55.00p 55.00p 55.00p 0
25/10/2023 55.00p 55.00p 55.00p 55.00p 0
24/10/2023 55.00p 55.00p 55.00p 55.00p 0
23/10/2023 55.00p 56.50p 55.00p 55.00p 1
20/10/2023 55.00p 55.00p 55.00p 55.00p 0
19/10/2023 55.00p 55.00p 53.50p 55.00p 0
18/10/2023 55.00p 55.00p 55.00p 55.00p 0
17/10/2023 55.00p 55.00p 55.00p 55.00p 0
16/10/2023 55.00p 55.00p 55.00p 55.00p 0
13/10/2023 55.00p 56.50p 53.50p 55.00p 16
12/10/2023 55.00p 55.00p 55.00p 55.00p 0
11/10/2023 55.00p 55.00p 55.00p 55.00p 0
10/10/2023 55.00p 55.00p 55.00p 55.00p 0
09/10/2023 55.00p 55.00p 55.00p 55.00p 0
06/10/2023 55.00p 55.00p 55.00p 55.00p 0
05/10/2023 55.00p 55.00p 55.00p 55.00p 0
04/10/2023 55.00p 55.00p 55.00p 55.00p 0
03/10/2023 55.00p 55.00p 55.00p 55.00p 0
02/10/2023 55.00p 55.00p 55.00p 55.00p 0
29/09/2023 55.00p 55.00p 55.00p 55.00p 0
28/09/2023 55.00p 55.00p 54.06p 55.00p 148663
27/09/2023 55.00p 56.03p 55.00p 55.00p 1
26/09/2023 55.00p 55.00p 53.50p 55.00p 32634
25/09/2023 55.00p 56.50p 53.00p 55.00p 34087
22/09/2023 55.00p 56.50p 53.50p 55.00p 12148
21/09/2023 55.00p 55.00p 53.50p 55.00p 9350
20/09/2023 55.00p 55.00p 55.00p 55.00p 0
19/09/2023 55.00p 55.00p 55.00p 55.00p 0
18/09/2023 55.00p 55.00p 53.50p 55.00p 22991
15/09/2023 55.00p 55.00p 53.50p 55.00p 73838
14/09/2023 55.00p 55.00p 53.50p 55.00p 24681
13/09/2023 55.00p 55.00p 53.50p 55.00p 52780
12/09/2023 55.00p 56.50p 55.00p 55.00p 1324
11/09/2023 55.00p 56.00p 54.25p 55.00p 81700
08/09/2023 55.00p 55.00p 54.25p 55.00p 349108
07/09/2023 55.00p 55.00p 55.00p 55.00p 0
06/09/2023 55.00p 55.00p 55.00p 55.00p 0
05/09/2023 55.00p 55.00p 55.00p 55.00p 0
04/09/2023 55.00p 56.50p 55.00p 55.00p 1
01/09/2023 55.00p 55.00p 55.00p 55.00p 0
31/08/2023 55.00p 55.00p 55.00p 55.00p 0
30/08/2023 55.00p 55.00p 55.00p 55.00p 0
29/08/2023 55.00p 55.00p 55.00p 55.00p 0
25/08/2023 55.00p 55.00p 55.00p 55.00p 0
24/08/2023 55.00p 55.00p 55.00p 55.00p 0
23/08/2023 55.00p 55.00p 55.00p 55.00p 0
22/08/2023 55.00p 56.50p 55.00p 55.00p 1
21/08/2023 55.00p 55.00p 55.00p 55.00p 0
18/08/2023 55.00p 55.00p 55.00p 55.00p 0
17/08/2023 55.00p 55.00p 55.00p 55.00p 0
16/08/2023 55.00p 55.00p 55.00p 55.00p 0
15/08/2023 55.00p 55.00p 55.00p 55.00p 0
14/08/2023 55.00p 55.00p 55.00p 55.00p 0
11/08/2023 55.00p 55.00p 55.00p 55.00p 0
10/08/2023 55.50p 56.50p 53.00p 55.00p 5024
09/08/2023 58.00p 59.50p 58.00p 58.00p 8500
08/08/2023 58.00p 58.00p 58.00p 58.00p 0
07/08/2023 58.00p 59.00p 58.00p 58.00p 168
04/08/2023 58.00p 58.00p 58.00p 58.00p 0
03/08/2023 58.00p 58.00p 58.00p 58.00p 0
02/08/2023 58.00p 58.00p 58.00p 58.00p 0
01/08/2023 58.00p 58.00p 58.00p 58.00p 0
31/07/2023 58.00p 58.00p 58.00p 58.00p 0
28/07/2023 58.50p 58.50p 56.00p 58.00p 8861
27/07/2023 58.50p 58.50p 58.06p 58.50p 134913
26/07/2023 58.50p 58.50p 57.00p 58.50p 3160
25/07/2023 57.50p 58.50p 57.00p 58.50p 13366
24/07/2023 58.50p 58.50p 56.00p 57.50p 188
21/07/2023 58.50p 58.50p 58.50p 58.50p 0
20/07/2023 58.50p 58.50p 58.50p 58.50p 0
19/07/2023 58.50p 58.50p 58.50p 58.50p 0
18/07/2023 58.50p 58.50p 58.50p 58.50p 0
17/07/2023 58.50p 58.50p 58.50p 58.50p 0
14/07/2023 59.00p 60.00p 57.00p 58.50p 5627
13/07/2023 59.00p 59.00p 59.00p 59.00p 0
12/07/2023 59.00p 59.00p 59.00p 59.00p 0
11/07/2023 59.00p 59.00p 59.00p 59.00p 0
10/07/2023 59.00p 59.00p 59.00p 59.00p 0
07/07/2023 59.00p 59.00p 59.00p 59.00p 0
06/07/2023 59.00p 59.00p 59.00p 59.00p 0
05/07/2023 59.00p 59.00p 59.00p 59.00p 0
04/07/2023 59.00p 60.50p 59.00p 59.00p 2000
03/07/2023 59.00p 59.00p 57.50p 59.00p 3000
30/06/2023 59.00p 59.00p 59.00p 59.00p 0
29/06/2023 59.00p 59.00p 59.00p 59.00p 0
28/06/2023 59.00p 59.00p 59.00p 59.00p 0
27/06/2023 59.00p 60.50p 59.00p 59.00p 2
26/06/2023 59.00p 59.00p 59.00p 59.00p 0
23/06/2023 59.00p 59.00p 59.00p 59.00p 0
22/06/2023 59.00p 60.50p 59.00p 59.00p 2
21/06/2023 59.00p 59.00p 59.00p 59.00p 0
20/06/2023 59.00p 59.00p 57.50p 59.00p 447403
19/06/2023 59.00p 60.50p 59.00p 59.00p 8
16/06/2023 59.00p 59.00p 59.00p 59.00p 0
15/06/2023 59.00p 59.00p 59.00p 59.00p 0
14/06/2023 59.00p 59.00p 57.00p 59.00p 58026
13/06/2023 59.00p 59.00p 57.00p 59.00p 69463
12/06/2023 59.00p 59.00p 59.00p 59.00p 0
09/06/2023 59.00p 59.00p 59.00p 59.00p 0
08/06/2023 59.00p 59.00p 59.00p 59.00p 0
07/06/2023 59.00p 59.00p 56.50p 59.00p 4303
06/06/2023 59.00p 59.00p 59.00p 59.00p 0
05/06/2023 59.00p 59.00p 59.00p 59.00p 0
02/06/2023 59.00p 59.00p 59.00p 59.00p 0
01/06/2023 59.00p 59.00p 59.00p 59.00p 0
31/05/2023 59.00p 59.00p 57.50p 59.00p 17
30/05/2023 59.00p 59.00p 59.00p 59.00p 0
26/05/2023 59.00p 60.50p 57.50p 59.00p 199
25/05/2023 59.00p 59.00p 59.00p 59.00p 0
24/05/2023 59.00p 59.00p 57.00p 59.00p 0
23/05/2023 59.00p 59.00p 57.00p 57.00p 1500
22/05/2023 59.00p 59.00p 59.00p 59.00p 0
19/05/2023 59.00p 59.00p 59.00p 59.00p 0
18/05/2023 59.00p 59.00p 59.00p 59.00p 0
17/05/2023 59.00p 59.00p 59.00p 59.00p 0
16/05/2023 59.00p 59.00p 59.00p 59.00p 0
15/05/2023 59.00p 59.00p 59.00p 59.00p 0
12/05/2023 59.00p 59.00p 59.00p 59.00p 0
11/05/2023 59.00p 60.50p 59.00p 59.00p 86
10/05/2023 59.00p 59.00p 56.50p 59.00p 4692
09/05/2023 57.00p 59.00p 57.00p 59.00p 674
05/05/2023 57.00p 57.00p 55.50p 57.00p 15523
04/05/2023 57.00p 57.00p 57.00p 57.00p 0
03/05/2023 57.00p 57.00p 57.00p 57.00p 0
02/05/2023 57.00p 57.00p 57.00p 57.00p 0
28/04/2023 57.00p 58.50p 57.00p 57.00p 92
27/04/2023 57.00p 57.00p 57.00p 57.00p 0
26/04/2023 57.00p 58.50p 55.50p 57.00p 30028

*Close Price adjusted for both dividends and splits