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
04/10/2021 85.00p 85.00p 83.50p 85.00p 10000
01/10/2021 85.00p 85.00p 85.00p 85.00p 0
30/09/2021 85.00p 85.00p 85.00p 85.00p 0
29/09/2021 85.00p 85.00p 83.93p 85.00p 4664
28/09/2021 85.00p 85.00p 85.00p 85.00p 0
27/09/2021 85.00p 85.00p 85.00p 85.00p 0
24/09/2021 85.00p 85.00p 85.00p 85.00p 0
23/09/2021 85.00p 85.00p 83.50p 85.00p 5000
22/09/2021 85.00p 85.00p 83.00p 85.00p 8487
21/09/2021 85.00p 85.00p 85.00p 85.00p 0
20/09/2021 85.00p 85.00p 83.50p 85.00p 11100
17/09/2021 85.00p 85.00p 85.00p 85.00p 0
16/09/2021 85.00p 85.00p 85.00p 85.00p 0
15/09/2021 85.00p 85.00p 83.50p 85.00p 5000
14/09/2021 85.00p 85.96p 85.00p 85.00p 2502
13/09/2021 85.00p 85.96p 85.00p 85.00p 576
10/09/2021 85.00p 85.96p 83.50p 85.00p 106624
09/09/2021 85.00p 85.96p 85.00p 85.00p 370
08/09/2021 85.00p 85.00p 83.50p 85.00p 13200
07/09/2021 83.00p 86.50p 81.50p 85.00p 32662
06/09/2021 83.00p 83.97p 81.00p 83.00p 32957
03/09/2021 83.00p 83.00p 83.00p 83.00p 0
02/09/2021 83.00p 83.00p 83.00p 83.00p 0
01/09/2021 83.00p 83.00p 81.50p 83.00p 5001
31/08/2021 83.00p 83.00p 83.00p 83.00p 0
30/08/2021 83.00p 83.97p 83.00p 83.00p 585
27/08/2021 83.00p 83.97p 83.00p 83.00p 585
26/08/2021 83.00p 83.00p 83.00p 83.00p 0
25/08/2021 83.00p 83.00p 81.00p 83.00p 9926
24/08/2021 83.00p 83.00p 83.00p 83.00p 0
23/08/2021 83.00p 83.00p 83.00p 83.00p 0
20/08/2021 83.00p 83.00p 83.00p 83.00p 0
19/08/2021 83.00p 83.97p 83.00p 83.00p 23
18/08/2021 83.00p 83.97p 83.00p 83.00p 11725
17/08/2021 83.00p 83.00p 81.50p 83.00p 7500
16/08/2021 83.00p 84.50p 81.50p 83.00p 6027
13/08/2021 83.00p 83.00p 81.00p 83.00p 72454
12/08/2021 83.00p 83.00p 81.50p 83.00p 16507
11/08/2021 86.00p 87.50p 86.00p 86.00p 500
10/08/2021 86.00p 87.50p 86.00p 87.50p 610
09/08/2021 86.00p 86.95p 86.00p 86.00p 76
06/08/2021 86.00p 86.95p 84.50p 86.00p 5057
05/08/2021 86.50p 87.50p 84.50p 86.00p 114
04/08/2021 86.50p 86.50p 84.50p 86.50p 15795
03/08/2021 86.50p 86.50p 86.50p 86.50p 0
02/08/2021 86.50p 86.50p 86.50p 86.50p 0
30/07/2021 86.50p 87.45p 86.50p 86.50p 6000
29/07/2021 86.50p 86.50p 86.50p 86.50p 0
28/07/2021 86.50p 86.50p 82.50p 86.50p 11780
27/07/2021 86.50p 86.50p 84.50p 86.50p 10221
26/07/2021 86.50p 86.50p 85.00p 86.50p 15832
23/07/2021 86.50p 86.50p 85.00p 86.50p 65900
22/07/2021 86.50p 86.50p 86.50p 86.50p 0
21/07/2021 82.50p 86.50p 80.00p 86.50p 26320
20/07/2021 82.50p 83.85p 80.00p 82.50p 7423
19/07/2021 82.50p 82.50p 80.00p 82.50p 12000
16/07/2021 82.50p 82.50p 82.50p 82.50p 0
15/07/2021 82.50p 82.50p 82.50p 82.50p 0
14/07/2021 82.50p 82.50p 81.00p 82.50p 1
13/07/2021 82.50p 82.50p 82.50p 82.50p 0
12/07/2021 82.50p 82.50p 80.50p 82.50p 4194
09/07/2021 82.50p 83.50p 80.50p 82.50p 13038
08/07/2021 82.50p 82.50p 82.50p 82.50p 0
07/07/2021 82.50p 82.50p 80.50p 82.50p 31648
06/07/2021 82.50p 82.50p 82.50p 82.50p 0
05/07/2021 82.50p 82.50p 82.50p 82.50p 0
02/07/2021 82.50p 82.50p 82.50p 82.50p 0
01/07/2021 82.50p 82.50p 82.50p 82.50p 0
30/06/2021 82.50p 83.50p 82.50p 82.50p 260
29/06/2021 82.50p 82.50p 82.50p 82.50p 0
28/06/2021 82.50p 82.50p 80.50p 82.50p 17013
25/06/2021 82.50p 82.50p 80.50p 82.50p 7360
24/06/2021 82.50p 82.50p 82.50p 82.50p 0
23/06/2021 82.50p 82.50p 82.50p 82.50p 0
22/06/2021 82.50p 83.50p 80.50p 82.50p 10367
21/06/2021 82.50p 82.50p 80.50p 82.50p 17054
18/06/2021 82.50p 82.50p 78.00p 82.50p 26192
17/06/2021 82.50p 82.50p 82.50p 82.50p 0
16/06/2021 82.50p 82.50p 82.50p 82.50p 0
15/06/2021 82.50p 82.50p 81.00p 82.50p 8976
14/06/2021 82.50p 82.50p 82.50p 82.50p 0
11/06/2021 82.50p 82.50p 82.50p 82.50p 0
10/06/2021 82.50p 82.50p 81.00p 82.50p 10000
09/06/2021 82.50p 83.38p 81.00p 82.50p 102335
08/06/2021 82.50p 84.00p 81.00p 82.50p 23216
07/06/2021 82.50p 82.50p 81.00p 82.50p 12346
04/06/2021 82.00p 82.00p 80.50p 82.00p 144
03/06/2021 82.00p 87.75p 74.25p 82.00p 0
02/06/2021 82.00p 82.00p 80.00p 82.00p 4432
01/06/2021 82.00p 82.00p 82.00p 82.00p 0
31/05/2021 82.00p 82.00p 82.00p 82.00p 0
28/05/2021 82.00p 82.00p 82.00p 82.00p 0
27/05/2021 82.00p 82.00p 79.50p 82.00p 55187
26/05/2021 82.00p 83.50p 82.00p 82.00p 765
25/05/2021 82.00p 82.00p 82.00p 82.00p 0
24/05/2021 82.00p 82.00p 80.00p 82.00p 8852
21/05/2021 82.50p 83.50p 80.00p 82.00p 24564
20/05/2021 82.50p 82.50p 80.00p 82.50p 18955
19/05/2021 82.50p 82.50p 80.00p 82.50p 21395
18/05/2021 82.50p 82.50p 80.00p 82.50p 22973
17/05/2021 82.50p 82.50p 82.50p 82.50p 0
14/05/2021 82.50p 83.50p 80.50p 82.50p 10120
13/05/2021 82.50p 82.50p 81.00p 82.50p 13112
12/05/2021 82.50p 82.50p 81.00p 82.50p 4013
11/05/2021 82.50p 82.50p 81.00p 82.50p 6195
10/05/2021 82.50p 82.50p 82.50p 82.50p 0
07/05/2021 78.50p 84.00p 77.00p 84.00p 5624
06/05/2021 78.50p 79.50p 78.50p 78.50p 1257
05/05/2021 78.50p 78.50p 77.00p 78.50p 11548
04/05/2021 78.50p 78.50p 78.50p 78.50p 0
03/05/2021 78.50p 78.50p 77.00p 78.50p 8160
30/04/2021 78.50p 78.50p 77.00p 78.50p 8160
29/04/2021 78.50p 78.50p 77.00p 78.50p 5597
28/04/2021 78.50p 78.50p 77.00p 78.50p 5597
27/04/2021 78.50p 78.50p 77.00p 78.50p 2496
26/04/2021 78.50p 79.59p 77.00p 78.50p 6827
23/04/2021 78.50p 78.50p 77.00p 78.50p 4080
22/04/2021 78.50p 78.50p 77.00p 78.50p 5292
21/04/2021 79.00p 79.59p 78.50p 78.50p 6250
20/04/2021 79.00p 79.00p 77.00p 79.00p 24829
19/04/2021 79.00p 80.09p 77.50p 79.00p 16134
16/04/2021 79.00p 79.00p 79.00p 79.00p 0
15/04/2021 76.00p 76.00p 74.00p 76.00p 11031
14/04/2021 76.00p 76.00p 76.00p 76.00p 0
13/04/2021 76.50p 76.50p 73.00p 76.00p 102423
12/04/2021 77.00p 77.00p 75.00p 76.50p 20685
09/04/2021 77.00p 77.00p 75.50p 77.00p 446
08/04/2021 77.00p 77.00p 77.00p 77.00p 0
07/04/2021 77.00p 77.00p 75.50p 77.00p 12456
06/04/2021 77.00p 77.00p 77.00p 77.00p 0
05/04/2021 77.00p 77.00p 77.00p 77.00p 0
02/04/2021 77.00p 77.00p 77.00p 77.00p 0
01/04/2021 77.00p 77.00p 77.00p 77.00p 0
31/03/2021 77.00p 77.00p 77.00p 77.00p 0
30/03/2021 77.00p 78.10p 76.47p 77.00p 835964
29/03/2021 77.00p 77.00p 75.50p 77.00p 7737
26/03/2021 77.00p 77.00p 75.00p 77.00p 8555
25/03/2021 77.00p 78.50p 75.50p 78.50p 645
24/03/2021 77.00p 77.00p 75.00p 77.00p 39720
23/03/2021 77.00p 77.00p 77.00p 77.00p 0
22/03/2021 77.00p 77.00p 75.00p 77.00p 35006
19/03/2021 77.00p 77.00p 75.50p 77.00p 7994
18/03/2021 77.00p 77.00p 75.00p 77.00p 22961
17/03/2021 77.00p 77.00p 75.50p 77.00p 30747
16/03/2021 77.00p 77.00p 75.50p 77.00p 11503
15/03/2021 77.00p 78.10p 75.50p 77.00p 17441
12/03/2021 77.00p 77.00p 77.00p 77.00p 0
11/03/2021 77.00p 77.00p 75.50p 77.00p 13333
10/03/2021 77.00p 78.10p 75.50p 77.00p 7283
09/03/2021 77.00p 78.10p 75.50p 77.00p 10718
08/03/2021 77.00p 78.10p 75.50p 75.50p 540299
05/03/2021 77.00p 78.10p 75.50p 75.50p 1211482
04/03/2021 77.00p 77.00p 75.50p 77.00p 13513
03/03/2021 74.50p 74.50p 74.00p 74.00p 50042
02/03/2021 74.50p 74.50p 74.50p 74.50p 0
01/03/2021 74.50p 75.62p 74.50p 74.50p 2000
26/02/2021 74.50p 74.50p 74.50p 74.50p 0
25/02/2021 74.50p 74.50p 74.50p 74.50p 0
24/02/2021 74.50p 74.50p 74.50p 74.50p 74720
23/02/2021 74.50p 74.50p 74.50p 74.50p 0
22/02/2021 74.50p 74.50p 73.00p 74.50p 126
19/02/2021 74.50p 75.62p 74.50p 74.50p 3934
18/02/2021 74.50p 75.62p 72.50p 74.50p 18124
17/02/2021 74.50p 74.50p 72.50p 74.50p 9711
16/02/2021 74.50p 74.50p 74.50p 74.50p 0
15/02/2021 74.50p 74.50p 74.50p 74.50p 0
12/02/2021 74.50p 76.00p 74.50p 74.50p 300
11/02/2021 74.50p 74.50p 74.50p 74.50p 57916
10/02/2021 74.50p 74.50p 72.50p 74.50p 6964
09/02/2021 74.50p 74.50p 72.50p 74.50p 13905
08/02/2021 74.50p 75.62p 73.00p 74.50p 2302
05/02/2021 73.00p 74.50p 71.50p 74.50p 14035
04/02/2021 73.00p 74.12p 71.50p 73.00p 1215
03/02/2021 76.50p 77.61p 76.50p 76.50p 4061
02/02/2021 76.50p 78.00p 74.50p 78.00p 8834
01/02/2021 76.50p 78.00p 75.00p 76.50p 1249
29/01/2021 77.00p 77.00p 74.00p 76.50p 22834
28/01/2021 77.50p 77.50p 75.50p 77.00p 10366
27/01/2021 77.50p 77.50p 76.00p 77.50p 1613427
26/01/2021 77.50p 77.50p 77.50p 77.50p 0
25/01/2021 75.75p 77.50p 75.75p 77.50p 25904
22/01/2021 75.75p 75.90p 75.75p 75.75p 600
21/01/2021 73.50p 73.50p 73.50p 73.50p 0
20/01/2021 73.50p 73.50p 72.00p 73.50p 2409
19/01/2021 73.50p 74.90p 73.50p 73.50p 661
18/01/2021 73.50p 73.50p 73.50p 73.50p 0
15/01/2021 73.50p 74.50p 73.50p 73.50p 19000
14/01/2021 73.50p 73.50p 71.00p 73.50p 5647
13/01/2021 74.00p 75.50p 73.50p 73.50p 0
12/01/2021 74.00p 75.50p 72.00p 75.50p 36084
11/01/2021 73.50p 75.00p 73.50p 74.00p 4000
08/01/2021 73.50p 75.00p 73.50p 73.50p 21057
07/01/2021 73.50p 73.50p 73.50p 73.50p 0
06/01/2021 73.00p 73.50p 73.00p 73.50p 0
05/01/2021 73.00p 74.50p 71.50p 74.50p 4868
04/01/2021 73.00p 74.50p 73.00p 73.00p 5281
01/01/2021 73.00p 76.00p 71.50p 73.00p 11067
31/12/2020 73.00p 76.00p 71.50p 73.00p 11067
30/12/2020 73.00p 73.00p 73.00p 73.00p 0
29/12/2020 73.00p 73.00p 73.00p 73.00p 0

*Close Price adjusted for both dividends and splits