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
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