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
28/12/2020 73.00p 73.00p 73.00p 73.00p 0
25/12/2020 73.00p 73.00p 73.00p 73.00p 0
24/12/2020 73.00p 73.00p 73.00p 73.00p 0
23/12/2020 73.00p 73.00p 73.00p 73.00p 0
22/12/2020 73.00p 73.00p 73.00p 73.00p 0
21/12/2020 74.00p 74.50p 70.00p 73.00p 17725
18/12/2020 74.00p 74.00p 74.00p 74.00p 0
17/12/2020 74.00p 74.00p 72.80p 74.00p 1038639
16/12/2020 74.00p 74.00p 72.61p 74.00p 3685
15/12/2020 74.00p 74.00p 74.00p 74.00p 0
14/12/2020 74.00p 74.00p 72.61p 74.00p 13780
11/12/2020 74.00p 74.00p 72.61p 74.00p 8231
10/12/2020 74.00p 74.00p 72.61p 74.00p 9420
09/12/2020 74.00p 74.00p 72.50p 74.00p 34608
08/12/2020 74.00p 74.00p 72.61p 74.00p 11000
07/12/2020 74.00p 74.00p 74.00p 74.00p 0
04/12/2020 70.00p 74.00p 70.00p 74.00p 0
03/12/2020 70.00p 70.00p 70.00p 70.00p 0
02/12/2020 70.00p 70.00p 70.00p 70.00p 0
01/12/2020 70.00p 70.00p 68.50p 70.00p 1660
30/11/2020 70.00p 70.00p 67.50p 70.00p 6933
27/11/2020 70.00p 70.00p 70.00p 70.00p 70286
26/11/2020 70.00p 70.00p 67.50p 70.00p 15511
25/11/2020 70.00p 70.00p 68.50p 70.00p 1008
24/11/2020 70.00p 70.00p 70.00p 70.00p 40506
23/11/2020 70.00p 70.00p 70.00p 70.00p 18946
20/11/2020 70.00p 70.00p 67.50p 70.00p 4350
19/11/2020 70.00p 71.35p 70.00p 70.00p 138
18/11/2020 70.00p 70.00p 70.00p 70.00p 21526
17/11/2020 70.00p 70.00p 67.50p 70.00p 10000
16/11/2020 70.00p 70.00p 67.50p 70.00p 9659
13/11/2020 70.00p 70.00p 67.50p 70.00p 20868
12/11/2020 70.00p 70.00p 67.50p 70.00p 6147
10/11/2020 70.00p 70.00p 70.00p 70.00p 52655
09/11/2020 70.00p 70.00p 70.00p 70.00p 0
06/11/2020 70.00p 70.00p 67.50p 70.00p 6022
05/11/2020 69.00p 70.00p 69.00p 70.00p 0
04/11/2020 69.00p 69.00p 67.50p 69.00p 40
03/11/2020 69.00p 69.00p 69.00p 69.00p 0
02/11/2020 69.00p 69.00p 69.00p 69.00p 0
30/10/2020 69.00p 69.00p 69.00p 69.00p 0
29/10/2020 69.00p 69.00p 69.00p 69.00p 0
28/10/2020 69.00p 69.00p 69.00p 69.00p 0
27/10/2020 69.00p 69.50p 67.00p 69.00p 584777
26/10/2020 69.00p 69.00p 69.00p 69.00p 0
23/10/2020 69.00p 69.00p 69.00p 69.00p 0
22/10/2020 69.00p 69.00p 69.00p 69.00p 0
21/10/2020 69.00p 69.00p 66.00p 69.00p 11813
20/10/2020 69.00p 69.00p 69.00p 69.00p 0
19/10/2020 69.00p 69.00p 67.00p 69.00p 4914
16/10/2020 69.00p 69.00p 69.00p 69.00p 0
15/10/2020 69.00p 69.00p 66.50p 69.00p 3388
14/10/2020 69.00p 69.00p 69.00p 69.00p 0
13/10/2020 69.00p 69.00p 66.50p 69.00p 4645
12/10/2020 69.00p 69.00p 67.50p 69.00p 8182
09/10/2020 69.00p 69.00p 66.50p 69.00p 34958
08/10/2020 69.00p 69.00p 69.00p 69.00p 0
07/10/2020 69.00p 69.00p 69.00p 69.00p 0
06/10/2020 69.50p 69.50p 66.50p 69.00p 25701
05/10/2020 69.50p 69.50p 69.50p 69.50p 0
02/10/2020 69.50p 69.50p 68.00p 69.50p 187
01/10/2020 69.50p 69.50p 67.00p 69.50p 5000
30/09/2020 69.50p 69.50p 67.50p 69.50p 11666
29/09/2020 70.50p 70.50p 68.00p 69.50p 17023
28/09/2020 70.50p 70.50p 68.00p 70.50p 222384
25/09/2020 70.50p 70.50p 69.50p 70.50p 2287
24/09/2020 70.50p 70.50p 70.50p 70.50p 0
23/09/2020 70.50p 70.50p 69.00p 70.50p 3600
22/09/2020 70.50p 70.50p 70.50p 70.50p 58631
21/09/2020 70.50p 70.50p 69.00p 70.50p 52977
18/09/2020 70.50p 70.50p 69.00p 70.50p 3800
17/09/2020 70.50p 70.50p 69.00p 70.50p 8673
16/09/2020 70.50p 70.50p 69.00p 70.50p 3600
15/09/2020 70.50p 71.40p 70.50p 70.50p 2803
14/09/2020 70.50p 70.50p 69.00p 70.50p 1500
11/09/2020 70.50p 70.50p 69.00p 70.50p 1785599
10/09/2020 70.50p 70.50p 69.00p 70.50p 50492
09/09/2020 70.50p 70.50p 69.00p 70.50p 10215
08/09/2020 70.50p 70.50p 69.25p 70.50p 14448
07/09/2020 70.50p 70.50p 69.00p 70.50p 7125
04/09/2020 70.50p 70.50p 69.00p 70.50p 9384
03/09/2020 67.50p 70.50p 67.50p 70.50p 0
02/09/2020 67.50p 67.50p 65.00p 67.50p 33457
01/09/2020 67.50p 67.50p 66.00p 67.50p 5926
31/08/2020 67.50p 67.50p 65.00p 67.50p 15406
28/08/2020 67.50p 67.50p 65.00p 67.50p 15406
27/08/2020 67.50p 67.50p 67.50p 67.50p 0
26/08/2020 67.50p 67.50p 67.50p 67.50p 0
25/08/2020 67.50p 67.50p 65.00p 67.50p 12045
24/08/2020 67.50p 67.50p 65.00p 67.50p 9637
21/08/2020 67.50p 67.50p 67.50p 67.50p 0
20/08/2020 67.50p 67.50p 65.00p 67.50p 15000
19/08/2020 67.50p 67.50p 67.50p 67.50p 0
18/08/2020 67.50p 67.50p 63.00p 67.50p 4335
17/08/2020 67.50p 67.50p 67.50p 67.50p 0
14/08/2020 67.50p 67.50p 67.50p 67.50p 0
13/08/2020 67.50p 67.50p 66.00p 67.50p 7319
12/08/2020 70.50p 70.50p 70.50p 70.50p 0
11/08/2020 70.50p 70.50p 70.50p 70.50p 0
10/08/2020 70.50p 70.50p 69.00p 70.50p 4459
07/08/2020 70.50p 70.50p 70.50p 70.50p 0
06/08/2020 70.50p 70.50p 69.00p 70.50p 3334
05/08/2020 70.50p 70.50p 70.50p 70.50p 0
04/08/2020 70.50p 70.50p 70.50p 70.50p 0
03/08/2020 70.50p 70.50p 67.00p 70.50p 18266
31/07/2020 70.50p 70.50p 70.50p 70.50p 0
30/07/2020 70.50p 70.50p 70.25p 70.50p 60761
29/07/2020 70.50p 70.50p 70.50p 70.50p 0
28/07/2020 70.50p 70.50p 70.50p 70.50p 0
27/07/2020 70.50p 70.50p 69.00p 70.50p 8896
24/07/2020 70.50p 70.50p 70.50p 70.50p 0
23/07/2020 70.50p 70.50p 70.50p 70.50p 0
22/07/2020 70.50p 70.50p 70.50p 70.50p 0
21/07/2020 70.50p 70.50p 70.50p 70.50p 0
20/07/2020 70.50p 70.50p 65.00p 70.50p 4287
17/07/2020 69.50p 70.50p 69.50p 70.50p 0
16/07/2020 69.50p 69.50p 69.50p 69.50p 0
15/07/2020 69.50p 69.50p 69.50p 69.50p 0
14/07/2020 69.50p 69.50p 64.00p 69.50p 13657
13/07/2020 69.50p 69.50p 64.00p 69.50p 4918
10/07/2020 69.50p 69.50p 69.50p 69.50p 0
09/07/2020 69.50p 69.50p 69.50p 69.50p 0
08/07/2020 69.50p 69.50p 69.50p 69.50p 0
07/07/2020 69.50p 69.50p 69.50p 69.50p 20119
06/07/2020 69.50p 69.50p 69.50p 69.50p 0
03/07/2020 69.50p 69.50p 69.50p 69.50p 0
02/07/2020 69.50p 69.50p 65.00p 69.50p 7700
01/07/2020 69.50p 69.50p 69.50p 69.50p 0
30/06/2020 69.50p 70.41p 69.50p 69.50p 100
29/06/2020 69.50p 69.50p 69.50p 69.50p 0
26/06/2020 69.50p 69.50p 69.50p 69.50p 0
25/06/2020 70.50p 70.50p 65.00p 69.50p 14430
24/06/2020 70.50p 70.50p 66.00p 70.50p 12596
23/06/2020 70.50p 70.50p 70.50p 70.50p 0
22/06/2020 70.50p 71.40p 66.00p 70.50p 5556
19/06/2020 70.50p 70.50p 70.50p 70.50p 0
18/06/2020 70.50p 70.50p 70.50p 70.50p 0
17/06/2020 70.50p 70.50p 66.00p 70.50p 15398
16/06/2020 70.50p 70.50p 67.00p 70.50p 14867
15/06/2020 70.50p 70.50p 70.50p 70.50p 0
12/06/2020 70.50p 70.50p 68.00p 70.50p 6000
11/06/2020 70.50p 70.50p 70.50p 70.50p 0
10/06/2020 70.50p 70.50p 70.50p 70.50p 0
09/06/2020 69.00p 70.50p 69.00p 70.50p 1444076
08/06/2020 68.50p 68.50p 68.00p 68.50p 10000
05/06/2020 66.50p 68.50p 63.00p 68.50p 13307
04/06/2020 66.50p 66.50p 62.00p 66.50p 4410
03/06/2020 66.50p 66.50p 66.50p 66.50p 0
02/06/2020 66.50p 66.50p 66.50p 66.50p 0
01/06/2020 66.50p 66.50p 66.50p 66.50p 0
29/05/2020 66.50p 66.50p 66.50p 66.50p 0
28/05/2020 66.50p 66.50p 66.50p 66.50p 0
27/05/2020 66.50p 66.50p 66.50p 66.50p 0
26/05/2020 66.50p 66.50p 62.00p 66.50p 23000
25/05/2020 66.50p 66.50p 66.50p 66.50p 0
22/05/2020 66.50p 66.50p 66.50p 66.50p 0
21/05/2020 66.50p 66.50p 66.50p 66.50p 0
20/05/2020 66.50p 66.50p 64.00p 66.50p 246
19/05/2020 67.50p 67.50p 62.00p 66.50p 17127
18/05/2020 67.50p 67.50p 67.50p 67.50p 0
15/05/2020 67.50p 67.50p 67.50p 67.50p 0
14/05/2020 68.00p 68.00p 62.50p 67.50p 4633
13/05/2020 68.00p 68.00p 63.50p 68.00p 6000
12/05/2020 62.00p 68.00p 62.00p 62.00p 0
11/05/2020 62.00p 63.00p 62.00p 62.00p 1600
08/05/2020 62.00p 62.00p 62.00p 62.00p 0
07/05/2020 62.00p 62.00p 62.00p 62.00p 0
06/05/2020 62.00p 62.00p 57.00p 62.00p 7103
05/05/2020 62.00p 62.00p 62.00p 62.00p 0
04/05/2020 62.00p 62.00p 62.00p 62.00p 0
01/05/2020 62.00p 62.00p 57.00p 62.00p 9589
30/04/2020 62.00p 62.00p 62.00p 62.00p 0
29/04/2020 62.00p 62.00p 60.00p 62.00p 149
28/04/2020 62.00p 63.00p 62.00p 62.00p 4405
27/04/2020 62.00p 62.00p 62.00p 62.00p 0
24/04/2020 62.00p 62.00p 57.00p 62.00p 7103
23/04/2020 62.00p 62.00p 62.00p 62.00p 0
22/04/2020 62.00p 62.00p 60.00p 62.00p 9925
21/04/2020 62.00p 62.00p 57.00p 62.00p 8837
20/04/2020 62.00p 62.00p 62.00p 62.00p 0
17/04/2020 62.00p 62.00p 62.00p 62.00p 0
16/04/2020 62.00p 62.00p 62.00p 62.00p 0
15/04/2020 62.00p 62.00p 62.00p 62.00p 0
14/04/2020 62.00p 62.00p 60.00p 62.00p 70
13/04/2020 62.00p 62.00p 62.00p 62.00p 0
10/04/2020 62.00p 62.00p 62.00p 62.00p 0
09/04/2020 62.00p 62.00p 62.00p 62.00p 0
08/04/2020 60.00p 62.00p 60.00p 62.00p 0
07/04/2020 60.00p 60.00p 60.00p 60.00p 0
06/04/2020 60.00p 60.00p 60.00p 60.00p 0
03/04/2020 60.00p 60.00p 60.00p 60.00p 0
02/04/2020 60.00p 60.00p 60.00p 60.00p 0
01/04/2020 61.00p 61.00p 60.00p 60.00p 0
31/03/2020 61.00p 61.26p 61.00p 61.00p 16162
30/03/2020 61.00p 61.00p 58.88p 61.00p 275433
27/03/2020 61.00p 61.00p 58.88p 61.00p 6000
26/03/2020 61.00p 66.25p 61.00p 61.00p 0
25/03/2020 66.25p 66.25p 66.25p 66.25p 0
24/03/2020 66.25p 66.25p 66.25p 66.25p 0
23/03/2020 66.50p 66.50p 66.25p 66.25p 8356

*Close Price adjusted for both dividends and splits