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
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
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

*Close Price adjusted for both dividends and splits