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
20/03/2020 66.50p 66.50p 66.50p 66.50p 0
19/03/2020 66.50p 66.50p 66.50p 66.50p 0
18/03/2020 67.50p 67.50p 64.00p 66.50p 18000
17/03/2020 67.50p 67.50p 63.00p 67.50p 5000
16/03/2020 69.50p 69.50p 65.00p 67.50p 11202
13/03/2020 69.50p 69.50p 66.00p 69.50p 14798
12/03/2020 70.50p 70.50p 65.00p 69.50p 16415
11/03/2020 72.00p 72.00p 66.50p 70.50p 50004
10/03/2020 72.50p 72.50p 70.50p 72.00p 21046
09/03/2020 73.00p 73.00p 68.00p 72.50p 31028
06/03/2020 72.50p 73.25p 71.50p 72.50p 53649
05/03/2020 72.50p 72.50p 70.50p 72.50p 5000
04/03/2020 72.50p 72.50p 70.50p 72.50p 27482
03/03/2020 72.50p 72.50p 71.50p 72.50p 6213
02/03/2020 72.50p 72.50p 70.50p 72.50p 23746
28/02/2020 74.50p 74.50p 72.50p 72.50p 3300
27/02/2020 76.00p 76.00p 74.00p 74.50p 10000
26/02/2020 76.50p 76.50p 75.00p 76.00p 26342
25/02/2020 76.50p 76.50p 76.50p 76.50p 50000
24/02/2020 76.50p 76.50p 75.50p 76.50p 10000
21/02/2020 76.50p 76.50p 76.50p 76.50p 0
20/02/2020 76.50p 76.50p 76.50p 76.50p 0
19/02/2020 76.50p 76.50p 76.50p 76.50p 66266
18/02/2020 76.50p 76.50p 75.50p 76.50p 48895
17/02/2020 76.50p 76.50p 76.50p 76.50p 0
14/02/2020 76.50p 76.50p 76.50p 76.50p 19533
13/02/2020 76.50p 76.50p 76.50p 76.50p 38476
12/02/2020 76.50p 76.50p 76.50p 76.50p 0
11/02/2020 76.50p 76.50p 76.50p 76.50p 0
10/02/2020 76.50p 76.50p 75.50p 76.50p 77013
07/02/2020 75.50p 76.50p 75.50p 76.50p 0
06/02/2020 75.50p 78.50p 75.50p 75.50p 0
05/02/2020 78.50p 78.50p 78.50p 78.50p 0
04/02/2020 78.50p 78.50p 78.50p 78.50p 0
03/02/2020 78.50p 79.29p 77.50p 78.50p 26617
31/01/2020 78.50p 78.50p 77.50p 78.50p 41295
30/01/2020 78.50p 78.50p 78.50p 78.50p 0
29/01/2020 78.50p 78.50p 78.50p 78.50p 0
28/01/2020 78.50p 78.50p 77.50p 78.50p 8564
27/01/2020 78.50p 78.50p 77.50p 78.50p 26948
24/01/2020 78.50p 79.29p 78.50p 78.50p 675
23/01/2020 78.50p 78.50p 77.50p 78.50p 586381
22/01/2020 78.50p 79.00p 77.50p 78.50p 8594
21/01/2020 78.50p 78.50p 78.50p 78.50p 0
20/01/2020 78.50p 79.29p 77.50p 78.50p 32159
17/01/2020 78.50p 79.29p 78.50p 78.50p 6306
16/01/2020 78.50p 78.50p 77.50p 78.50p 22410
15/01/2020 78.50p 78.50p 77.50p 78.50p 15000
14/01/2020 78.50p 78.50p 77.50p 78.50p 6000
13/01/2020 78.50p 78.50p 77.50p 78.50p 136255
10/01/2020 78.50p 79.29p 77.50p 78.50p 1486
09/01/2020 75.50p 78.50p 75.50p 78.50p 7475
08/01/2020 75.50p 76.29p 75.50p 75.50p 2500
07/01/2020 75.50p 75.50p 75.50p 75.50p 0
06/01/2020 75.50p 75.50p 74.50p 75.50p 581
03/01/2020 75.50p 75.50p 75.50p 75.50p 0
02/01/2020 75.50p 75.50p 74.50p 75.50p 119810
01/01/2020 75.50p 75.50p 75.50p 75.50p 0
31/12/2019 75.50p 75.50p 75.50p 75.50p 0
30/12/2019 75.50p 75.50p 75.50p 75.50p 712834
27/12/2019 75.50p 75.50p 75.50p 75.50p 27002
26/12/2019 75.50p 75.50p 75.50p 75.50p 0
25/12/2019 75.50p 75.50p 75.50p 75.50p 0
24/12/2019 75.50p 75.50p 75.50p 75.50p 0
23/12/2019 75.50p 75.50p 74.50p 75.50p 125153
20/12/2019 75.50p 75.50p 75.50p 75.50p 0
19/12/2019 75.50p 76.29p 75.50p 75.50p 259
18/12/2019 75.50p 75.50p 74.50p 75.50p 5334
17/12/2019 75.50p 75.50p 74.50p 75.50p 30378
16/12/2019 75.50p 75.50p 75.50p 75.50p 0
13/12/2019 75.50p 75.50p 75.50p 75.50p 27000
12/12/2019 75.50p 75.50p 75.50p 75.50p 34257
11/12/2019 75.50p 75.50p 74.50p 75.50p 10000
10/12/2019 75.50p 75.50p 74.50p 75.50p 10000
09/12/2019 75.50p 76.29p 74.50p 75.50p 10217
06/12/2019 75.50p 75.50p 74.50p 75.50p 9149
05/12/2019 73.00p 73.00p 73.00p 73.00p 0
04/12/2019 73.00p 73.00p 72.00p 73.00p 8530
03/12/2019 73.00p 73.80p 72.00p 73.00p 10804
02/12/2019 73.00p 73.00p 72.00p 73.00p 13605
29/11/2019 73.00p 73.00p 72.25p 73.00p 10676
28/11/2019 73.00p 73.80p 72.00p 73.00p 782161
27/11/2019 73.00p 73.00p 73.00p 73.00p 0
26/11/2019 73.00p 73.00p 72.00p 73.00p 25587
25/11/2019 73.00p 73.80p 72.00p 73.00p 18146
22/11/2019 73.00p 73.00p 72.00p 73.00p 9404
21/11/2019 73.00p 73.00p 72.00p 73.00p 3032
20/11/2019 73.00p 73.80p 73.00p 73.00p 396
19/11/2019 73.00p 73.00p 73.00p 73.00p 0
18/11/2019 73.00p 73.00p 72.00p 73.00p 46
15/11/2019 73.00p 73.00p 72.00p 73.00p 20990
14/11/2019 73.00p 73.00p 73.00p 73.00p 0
13/11/2019 73.00p 73.00p 72.00p 73.00p 8515
12/11/2019 73.00p 73.00p 73.00p 73.00p 0
11/11/2019 73.00p 73.00p 72.00p 73.00p 7779
08/11/2019 73.00p 73.00p 72.00p 73.00p 31394
07/11/2019 73.00p 73.00p 72.00p 73.00p 7767
06/11/2019 73.00p 73.00p 72.00p 73.00p 9150
05/11/2019 73.00p 73.00p 73.00p 73.00p 23298
04/11/2019 73.00p 73.00p 73.00p 73.00p 0
01/11/2019 73.00p 73.00p 73.00p 73.00p 64481
31/10/2019 73.00p 73.00p 73.00p 73.00p 0
30/10/2019 73.00p 73.00p 73.00p 73.00p 19883
29/10/2019 73.00p 73.90p 72.00p 73.00p 16956
28/10/2019 73.00p 73.00p 72.00p 73.00p 5000
25/10/2019 73.00p 73.00p 72.00p 73.00p 36428
24/10/2019 73.00p 73.00p 72.00p 73.00p 15319
23/10/2019 73.00p 73.00p 73.00p 73.00p 0
22/10/2019 73.00p 73.00p 73.00p 73.00p 0
21/10/2019 73.00p 73.00p 73.00p 73.00p 61601
18/10/2019 73.00p 73.00p 72.00p 73.00p 9149
17/10/2019 73.00p 73.00p 72.00p 73.00p 6765
16/10/2019 73.00p 73.00p 72.00p 73.00p 6831
15/10/2019 73.00p 73.00p 72.00p 73.00p 10000
14/10/2019 73.00p 73.00p 72.00p 73.00p 14082
11/10/2019 74.50p 74.50p 73.00p 73.00p 17793
10/10/2019 74.50p 74.50p 73.50p 74.50p 630749
09/10/2019 74.50p 74.50p 73.50p 74.50p 15584
08/10/2019 74.50p 74.50p 73.50p 74.50p 28447
07/10/2019 74.50p 74.50p 73.50p 74.50p 13386
04/10/2019 74.50p 74.50p 74.50p 74.50p 5334
03/10/2019 74.50p 74.50p 73.50p 74.50p 20083
02/10/2019 74.50p 74.50p 74.50p 74.50p 18418
01/10/2019 74.50p 74.51p 73.50p 74.50p 11446
30/09/2019 74.50p 74.50p 73.50p 74.50p 12900
27/09/2019 74.50p 74.51p 73.50p 74.50p 977645
26/09/2019 74.50p 74.51p 74.50p 74.50p 74
25/09/2019 74.50p 74.50p 74.50p 74.50p 0
24/09/2019 74.50p 74.51p 74.50p 74.50p 350
23/09/2019 74.50p 74.50p 73.50p 74.50p 157
20/09/2019 74.50p 74.50p 74.50p 74.50p 0
19/09/2019 74.50p 74.50p 74.50p 74.50p 23229
18/09/2019 74.50p 74.50p 74.50p 74.50p 0
17/09/2019 74.50p 74.50p 74.50p 74.50p 0
16/09/2019 74.50p 74.50p 74.50p 74.50p 24557
13/09/2019 74.50p 74.50p 74.50p 74.50p 0
12/09/2019 74.50p 74.50p 74.50p 74.50p 0
11/09/2019 74.50p 74.50p 73.50p 74.50p 5268
10/09/2019 74.50p 74.50p 74.50p 74.50p 0
09/09/2019 74.50p 74.50p 73.50p 74.50p 29208
06/09/2019 74.50p 74.50p 73.50p 74.50p 6188
05/09/2019 74.00p 74.50p 73.50p 74.50p 13513
04/09/2019 74.00p 74.00p 74.00p 74.00p 0
03/09/2019 74.00p 74.00p 74.00p 74.00p 0
02/09/2019 74.00p 74.00p 73.00p 74.00p 4303
30/08/2019 74.00p 74.00p 74.00p 74.00p 0
29/08/2019 76.50p 76.50p 73.00p 74.00p 16223
28/08/2019 77.00p 77.00p 77.00p 77.00p 0
27/08/2019 77.00p 77.00p 76.00p 77.00p 15694
23/08/2019 77.00p 77.00p 76.00p 77.00p 32190
22/08/2019 77.00p 77.00p 76.00p 77.00p 163
21/08/2019 77.00p 77.00p 76.00p 77.00p 6180
20/08/2019 77.00p 77.00p 77.00p 77.00p 0
19/08/2019 77.00p 77.00p 76.00p 77.00p 5868
16/08/2019 77.00p 77.00p 75.25p 77.00p 8849
15/08/2019 77.00p 77.00p 76.00p 77.00p 1900
14/08/2019 77.00p 77.85p 77.00p 77.00p 11176
13/08/2019 77.00p 77.00p 76.00p 77.00p 5067
12/08/2019 77.00p 77.00p 76.00p 77.00p 3758
09/08/2019 77.00p 77.00p 76.00p 77.00p 12382
08/08/2019 77.00p 77.00p 77.00p 77.00p 0
07/08/2019 77.00p 77.00p 76.00p 77.00p 8000
06/08/2019 77.00p 77.00p 76.00p 77.00p 4000
05/08/2019 78.00p 78.00p 77.00p 77.00p 42821
02/08/2019 78.00p 78.00p 77.00p 78.00p 15343
01/08/2019 78.00p 78.85p 77.00p 78.00p 109085
31/07/2019 78.00p 78.00p 78.00p 78.00p 0
30/07/2019 78.00p 78.00p 77.50p 78.00p 362694
29/07/2019 78.00p 78.00p 78.00p 78.00p 0
26/07/2019 78.00p 78.00p 78.00p 78.00p 0
25/07/2019 78.00p 78.00p 77.00p 78.00p 78
24/07/2019 78.00p 78.00p 77.00p 78.00p 64794
23/07/2019 78.00p 78.00p 78.00p 78.00p 0
22/07/2019 78.00p 78.00p 78.00p 78.00p 0
19/07/2019 78.00p 78.00p 78.00p 78.00p 0
18/07/2019 78.00p 78.00p 77.00p 78.00p 2287
17/07/2019 78.00p 78.00p 78.00p 78.00p 0
16/07/2019 78.00p 78.00p 77.00p 78.00p 14500
15/07/2019 78.00p 78.00p 77.00p 78.00p 95
12/07/2019 78.00p 78.00p 77.00p 78.00p 5000
11/07/2019 78.00p 78.00p 77.00p 78.00p 5967
10/07/2019 76.50p 76.50p 75.50p 76.50p 10215
09/07/2019 76.50p 77.00p 75.50p 76.50p 4798
08/07/2019 76.50p 76.50p 75.00p 76.50p 17530
05/07/2019 76.50p 76.50p 75.50p 76.50p 10300
04/07/2019 76.50p 76.50p 75.50p 76.50p 2948
03/07/2019 76.50p 76.50p 76.50p 76.50p 0
02/07/2019 76.50p 76.50p 75.50p 76.50p 21831
01/07/2019 76.50p 76.50p 76.50p 76.50p 0
28/06/2019 76.50p 76.50p 76.50p 76.50p 35247
27/06/2019 76.50p 76.50p 75.50p 76.50p 686760
26/06/2019 76.50p 76.50p 75.50p 76.50p 1881
25/06/2019 76.50p 76.50p 76.50p 76.50p 25000
24/06/2019 76.50p 76.50p 75.50p 76.50p 21
21/06/2019 76.50p 76.50p 76.50p 76.50p 0
20/06/2019 76.50p 77.50p 76.50p 76.50p 3496
19/06/2019 76.50p 76.50p 76.50p 76.50p 38491
18/06/2019 76.50p 76.50p 75.50p 76.50p 5077
17/06/2019 76.50p 76.50p 76.50p 76.50p 0
14/06/2019 76.50p 76.50p 75.50p 76.50p 14876

*Close Price adjusted for both dividends and splits