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
17/06/2010 89.00p 89.25p 87.66p 89.00p 20024
16/06/2010 89.00p 89.25p 89.00p 89.00p 0
15/06/2010 89.00p 89.25p 89.00p 89.00p 0
14/06/2010 89.00p 89.25p 88.10p 89.00p 8151
11/06/2010 89.00p 89.25p 89.00p 89.00p 0
10/06/2010 89.00p 89.25p 88.05p 89.00p 262939
09/06/2010 89.00p 89.25p 89.00p 89.00p 0
08/06/2010 89.00p 89.25p 89.00p 89.00p 0
07/06/2010 89.00p 89.25p 87.50p 89.00p 37500
04/06/2010 89.50p 89.50p 88.75p 89.00p 0
03/06/2010 89.50p 89.50p 88.50p 89.50p 20372
02/06/2010 89.50p 89.50p 89.00p 89.50p 0
01/06/2010 89.50p 89.50p 89.00p 89.50p 0
28/05/2010 89.50p 89.50p 89.00p 89.50p 0
27/05/2010 89.50p 89.50p 89.00p 89.50p 0
26/05/2010 89.50p 89.50p 86.25p 89.50p 0
25/05/2010 89.50p 89.50p 86.25p 89.50p 0
24/05/2010 89.00p 89.50p 86.25p 89.50p 304371
21/05/2010 89.00p 89.00p 89.00p 89.00p 0
20/05/2010 89.00p 89.00p 86.25p 89.00p 0
19/05/2010 89.00p 89.00p 89.00p 89.00p 0
18/05/2010 89.00p 89.00p 86.25p 89.00p 18616
17/05/2010 89.00p 89.00p 86.25p 89.00p 0
14/05/2010 89.00p 89.00p 86.25p 89.00p 5000
13/05/2010 88.75p 89.00p 86.25p 89.00p 0
12/05/2010 87.75p 88.50p 86.25p 88.50p 50000
11/05/2010 87.75p 87.75p 87.00p 87.75p 7000
10/05/2010 87.75p 87.75p 86.25p 87.75p 0
07/05/2010 88.25p 88.25p 87.75p 87.75p 0
06/05/2010 88.25p 88.25p 86.25p 88.25p 0
05/05/2010 88.25p 88.25p 86.25p 88.25p 0
04/05/2010 88.25p 88.25p 86.25p 88.25p 0
30/04/2010 88.25p 88.25p 86.25p 88.25p 0
29/04/2010 88.25p 88.25p 86.25p 88.25p 0
28/04/2010 88.25p 88.25p 86.25p 88.25p 0
27/04/2010 88.25p 88.25p 86.25p 88.25p 0
26/04/2010 88.25p 88.25p 86.25p 88.25p 0
23/04/2010 88.25p 88.25p 86.25p 88.25p 17214
22/04/2010 88.25p 88.25p 86.25p 88.25p 10351
21/04/2010 88.25p 88.25p 86.25p 88.25p 50000
20/04/2010 88.25p 88.25p 86.25p 88.25p 14602
19/04/2010 88.25p 88.25p 86.25p 88.25p 0
16/04/2010 88.25p 88.25p 86.25p 88.25p 17406
15/04/2010 88.25p 88.25p 86.25p 88.25p 10293
14/04/2010 88.25p 88.25p 86.25p 88.25p 0
13/04/2010 88.25p 88.63p 86.25p 88.25p 97525
12/04/2010 88.25p 88.50p 86.25p 88.25p 10000
09/04/2010 88.25p 88.25p 86.25p 88.25p 0
08/04/2010 88.25p 88.25p 86.25p 88.25p 0
07/04/2010 88.25p 88.50p 86.25p 88.25p 10000
06/04/2010 88.25p 88.25p 86.25p 88.25p 13976
01/04/2010 88.25p 88.25p 86.25p 88.25p 0
31/03/2010 88.25p 88.50p 86.25p 88.25p 321253
30/03/2010 88.25p 88.25p 86.25p 88.25p 15746
29/03/2010 88.25p 88.89p 86.25p 88.25p 29211
26/03/2010 88.25p 88.25p 86.25p 88.25p 0
25/03/2010 88.25p 88.25p 86.25p 88.25p 0
24/03/2010 87.75p 88.25p 86.25p 88.25p 0
23/03/2010 87.00p 87.75p 86.25p 87.75p 7110
22/03/2010 87.00p 87.00p 86.25p 87.00p 0
19/03/2010 87.00p 87.00p 86.25p 87.00p 0
18/03/2010 87.00p 87.00p 86.25p 87.00p 0
17/03/2010 87.00p 87.00p 86.00p 87.00p 6060
16/03/2010 87.00p 87.00p 85.60p 87.00p 4791
15/03/2010 87.00p 87.00p 86.25p 87.00p 12272
12/03/2010 87.00p 87.00p 86.00p 87.00p 10000
11/03/2010 87.00p 87.50p 86.25p 87.00p 20000
10/03/2010 87.00p 87.00p 86.25p 87.00p 0
09/03/2010 87.00p 87.00p 85.60p 87.00p 26399
08/03/2010 87.00p 87.00p 86.25p 87.00p 0
05/03/2010 87.25p 87.25p 86.25p 87.25p 744365
04/03/2010 87.25p 87.25p 86.25p 87.25p 0
03/03/2010 87.25p 87.25p 86.25p 87.25p 0
02/03/2010 87.25p 87.25p 86.25p 87.25p 6022
01/03/2010 87.50p 88.00p 86.25p 87.25p 26925
26/02/2010 87.50p 87.50p 86.25p 87.50p 3035
25/02/2010 87.50p 87.50p 86.25p 87.50p 5600
24/02/2010 87.50p 87.50p 86.25p 87.50p 453
23/02/2010 87.50p 87.50p 86.25p 87.50p 10378
22/02/2010 87.50p 87.99p 86.25p 87.50p 11200
19/02/2010 86.50p 88.00p 86.25p 87.50p 69738
18/02/2010 86.25p 86.50p 86.00p 86.50p 0
17/02/2010 86.25p 86.25p 86.00p 86.25p 0
16/02/2010 86.25p 86.25p 86.00p 86.25p 0
15/02/2010 86.25p 86.25p 86.00p 86.25p 0
12/02/2010 86.25p 86.25p 86.00p 86.25p 0
11/02/2010 86.25p 86.25p 85.50p 86.25p 11199
10/02/2010 86.25p 86.25p 84.75p 86.25p 21410
09/02/2010 86.25p 86.25p 86.00p 86.25p 0
08/02/2010 86.25p 86.98p 84.75p 86.25p 11229
05/02/2010 86.25p 86.25p 86.00p 86.25p 0
04/02/2010 86.25p 86.25p 85.50p 86.25p 23656
03/02/2010 86.25p 86.25p 86.00p 86.25p 0
02/02/2010 86.25p 86.25p 85.50p 86.25p 10100
01/02/2010 86.25p 86.25p 86.00p 86.25p 0
29/01/2010 86.25p 86.25p 85.50p 86.25p 995
28/01/2010 86.25p 86.25p 86.00p 86.25p 0
27/01/2010 86.25p 86.25p 85.00p 86.25p 43998
26/01/2010 86.25p 86.25p 86.00p 86.25p 0
25/01/2010 86.25p 86.25p 86.00p 86.25p 0
22/01/2010 86.25p 86.25p 86.00p 86.25p 0
21/01/2010 86.25p 86.25p 86.00p 86.25p 0
20/01/2010 86.25p 86.25p 84.75p 86.25p 16458
19/01/2010 86.25p 86.25p 86.00p 86.25p 1383
18/01/2010 86.25p 86.25p 84.75p 86.25p 12989
15/01/2010 86.25p 87.25p 85.50p 86.25p 1180
14/01/2010 86.25p 87.25p 85.50p 86.25p 29974
13/01/2010 86.25p 87.25p 85.50p 86.25p 3442
12/01/2010 86.25p 87.25p 86.00p 86.25p 0
11/01/2010 86.25p 87.25p 86.00p 86.25p 0
08/01/2010 86.25p 86.25p 84.25p 86.25p 129
07/01/2010 86.25p 86.25p 84.25p 86.25p 0
06/01/2010 86.25p 86.25p 84.25p 86.25p 0
05/01/2010 86.25p 86.25p 84.25p 86.25p 50000
04/01/2010 86.25p 86.93p 84.25p 86.25p 9119
31/12/2009 86.25p 86.25p 86.25p 86.25p 0
30/12/2009 86.25p 87.00p 84.25p 86.25p 461950
29/12/2009 86.25p 86.25p 84.25p 86.25p 2606
24/12/2009 86.25p 86.93p 86.00p 86.25p 670
23/12/2009 86.25p 86.25p 84.25p 86.25p 0
22/12/2009 86.25p 86.25p 84.25p 86.25p 0
21/12/2009 86.25p 86.25p 84.25p 86.25p 0
18/12/2009 86.25p 86.25p 84.25p 86.25p 0
17/12/2009 86.25p 86.25p 84.25p 86.25p 0
16/12/2009 86.25p 86.25p 84.25p 86.25p 0
15/12/2009 86.25p 86.25p 84.25p 86.25p 11411
14/12/2009 86.25p 86.25p 84.25p 86.25p 0
11/12/2009 86.25p 86.25p 84.25p 86.25p 11954
10/12/2009 86.25p 86.25p 84.25p 86.25p 42821
09/12/2009 86.25p 86.25p 84.25p 86.25p 0
08/12/2009 90.25p 90.25p 89.50p 90.25p 30000
07/12/2009 90.00p 91.00p 89.50p 90.25p 112291
04/12/2009 90.00p 90.25p 89.04p 90.00p 23949
03/12/2009 90.00p 90.25p 90.00p 90.00p 0
02/12/2009 90.00p 90.25p 90.00p 90.00p 0
01/12/2009 90.00p 90.25p 89.04p 90.00p 6270
30/11/2009 90.00p 90.25p 90.00p 90.00p 0
27/11/2009 90.00p 90.25p 90.00p 90.00p 0
26/11/2009 90.00p 90.00p 90.00p 90.00p 0
25/11/2009 90.00p 90.25p 89.00p 90.00p 15425
24/11/2009 90.50p 90.50p 89.00p 90.00p 2639
23/11/2009 90.50p 90.50p 90.25p 90.50p 0
20/11/2009 90.50p 90.50p 90.25p 90.50p 0
19/11/2009 90.00p 90.25p 89.50p 90.00p 0
18/11/2009 90.00p 90.25p 89.00p 90.00p 23272
17/11/2009 90.00p 90.25p 89.04p 90.00p 3613
16/11/2009 90.00p 90.25p 89.00p 90.00p 14728
13/11/2009 90.00p 90.25p 89.50p 90.00p 0
12/11/2009 90.00p 90.25p 89.50p 90.00p 0
11/11/2009 90.00p 90.25p 89.50p 90.00p 0
10/11/2009 90.00p 90.25p 89.50p 90.00p 0
09/11/2009 90.00p 90.50p 90.00p 90.00p 5000
06/11/2009 90.00p 90.25p 89.50p 90.00p 5412
05/11/2009 90.00p 90.25p 89.50p 90.00p 37
04/11/2009 90.00p 90.25p 89.50p 90.00p 0
03/11/2009 90.00p 90.25p 89.50p 90.00p 0
02/11/2009 90.00p 90.25p 89.50p 90.00p 0
30/10/2009 90.00p 90.25p 89.50p 90.00p 0
29/10/2009 90.00p 90.25p 89.50p 90.00p 5100
28/10/2009 90.00p 90.25p 89.50p 90.00p 0
27/10/2009 90.00p 90.25p 89.50p 90.00p 0
26/10/2009 90.00p 90.25p 89.50p 90.00p 10453
23/10/2009 90.00p 90.25p 89.50p 90.00p 0
22/10/2009 90.00p 90.25p 89.50p 90.00p 0
21/10/2009 90.00p 90.25p 89.50p 90.00p 0
20/10/2009 90.00p 90.25p 89.50p 90.00p 13480
19/10/2009 90.00p 90.25p 89.50p 90.00p 10000
16/10/2009 90.00p 90.25p 89.50p 90.00p 0
15/10/2009 90.00p 90.25p 89.50p 90.00p 5000
14/10/2009 90.00p 90.25p 89.50p 90.00p 0
13/10/2009 90.00p 90.25p 89.50p 90.00p 0
12/10/2009 90.00p 90.25p 89.50p 90.00p 0
09/10/2009 90.00p 90.25p 89.50p 90.00p 0
08/10/2009 90.00p 90.25p 89.50p 90.00p 4544
07/10/2009 90.00p 90.25p 89.50p 90.00p 43076
06/10/2009 90.00p 90.25p 89.50p 90.00p 52040
05/10/2009 90.00p 90.25p 89.50p 90.00p 0
02/10/2009 90.00p 90.25p 89.50p 90.00p 10000
01/10/2009 90.50p 90.50p 89.50p 90.00p 0
30/09/2009 90.00p 90.25p 89.50p 90.00p 10000
29/09/2009 90.00p 90.00p 88.25p 90.00p 0
28/09/2009 90.00p 90.50p 88.25p 90.00p 8564
25/09/2009 90.00p 90.00p 88.25p 90.00p 0
24/09/2009 90.00p 90.00p 88.25p 90.00p 7595
23/09/2009 90.00p 90.00p 88.25p 90.00p 3000
22/09/2009 90.00p 90.00p 88.25p 90.00p 4646
21/09/2009 90.00p 90.00p 88.25p 90.00p 0

*Close Price adjusted for both dividends and splits