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
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
13/06/2019 76.50p 76.50p 75.50p 76.50p 1000
12/06/2019 76.50p 76.50p 76.50p 76.50p 0
11/06/2019 76.50p 76.50p 76.50p 76.50p 19923
10/06/2019 76.50p 76.50p 75.50p 76.50p 40
07/06/2019 76.50p 76.50p 76.50p 76.50p 0
06/06/2019 77.00p 77.00p 77.00p 77.00p 1075
05/06/2019 77.00p 77.00p 77.00p 77.00p 0
04/06/2019 77.00p 77.00p 77.00p 77.00p 0
03/06/2019 77.00p 77.00p 77.00p 77.00p 0
31/05/2019 77.50p 77.50p 76.00p 77.00p 9149
30/05/2019 77.50p 77.50p 76.50p 77.50p 90680
29/05/2019 78.00p 78.00p 77.00p 77.50p 13255
28/05/2019 79.00p 79.00p 77.50p 78.00p 83337
24/05/2019 79.00p 79.00p 79.00p 79.00p 1824286
23/05/2019 78.50p 79.00p 77.50p 79.00p 9431
22/05/2019 78.50p 78.50p 77.50p 78.50p 5490
21/05/2019 78.50p 78.50p 77.50p 78.50p 13195
20/05/2019 78.50p 78.50p 77.50p 78.50p 14665
17/05/2019 78.50p 78.50p 77.50p 78.50p 17688
16/05/2019 78.50p 78.50p 77.50p 78.50p 8500
15/05/2019 78.50p 78.50p 77.50p 78.50p 65997
14/05/2019 78.50p 78.50p 77.50p 78.50p 9095
13/05/2019 78.50p 78.50p 77.50p 78.50p 65
10/05/2019 78.50p 78.50p 77.50p 78.50p 16575
09/05/2019 78.50p 78.50p 77.50p 78.50p 1139
08/05/2019 78.50p 78.50p 77.50p 78.50p 4820
07/05/2019 75.50p 78.50p 75.00p 78.50p 4333
03/05/2019 75.50p 75.50p 75.50p 75.50p 0
02/05/2019 75.50p 75.50p 75.50p 75.50p 0
01/05/2019 75.50p 75.50p 75.00p 75.50p 13402
30/04/2019 75.50p 75.50p 75.50p 75.50p 0
29/04/2019 75.50p 75.50p 75.00p 75.50p 14225
26/04/2019 75.50p 75.90p 75.00p 75.50p 17691
25/04/2019 75.50p 75.50p 75.00p 75.50p 3300
24/04/2019 75.50p 75.50p 75.00p 75.50p 10100
23/04/2019 75.50p 75.50p 75.00p 75.50p 19435
18/04/2019 75.50p 75.50p 75.00p 75.50p 8000
17/04/2019 75.50p 75.50p 75.50p 75.50p 45000
16/04/2019 75.50p 75.50p 75.00p 75.50p 29714
15/04/2019 75.50p 75.50p 75.00p 75.50p 38530
12/04/2019 73.00p 75.50p 72.00p 75.50p 1
11/04/2019 73.00p 73.00p 72.00p 73.00p 13861
10/04/2019 73.00p 73.00p 73.00p 73.00p 20000
09/04/2019 73.00p 73.00p 72.00p 73.00p 21170
08/04/2019 73.00p 73.00p 72.00p 73.00p 8401
05/04/2019 73.00p 73.00p 72.00p 73.00p 8761
04/04/2019 73.00p 73.00p 72.00p 73.00p 7433
03/04/2019 73.00p 73.00p 72.00p 73.00p 73970
02/04/2019 73.50p 73.50p 72.50p 73.00p 21099
01/04/2019 74.00p 74.00p 73.00p 74.00p 24244
29/03/2019 74.50p 74.50p 73.50p 74.00p 20000
28/03/2019 74.50p 74.50p 73.50p 74.50p 10000
27/03/2019 74.50p 74.50p 74.50p 74.50p 24106
26/03/2019 74.50p 75.50p 73.50p 74.50p 13808
25/03/2019 74.50p 74.50p 74.50p 74.50p 20000
22/03/2019 74.50p 74.50p 73.50p 74.50p 10000
21/03/2019 74.50p 74.50p 74.50p 74.50p 0
20/03/2019 74.50p 74.50p 73.50p 74.50p 5000
19/03/2019 74.50p 74.50p 73.50p 74.50p 22887
18/03/2019 74.50p 75.25p 73.50p 74.50p 12132
15/03/2019 74.50p 74.50p 73.50p 74.50p 25833
14/03/2019 74.50p 75.25p 73.50p 73.50p 18247
13/03/2019 74.50p 74.50p 73.50p 74.50p 2000
12/03/2019 74.50p 75.30p 73.50p 74.50p 15163
11/03/2019 74.50p 74.50p 73.50p 74.50p 5909
08/03/2019 74.50p 75.30p 73.50p 74.50p 10677
07/03/2019 74.50p 74.50p 74.50p 74.50p 0
06/03/2019 74.00p 74.50p 74.00p 74.50p 10988
05/03/2019 74.00p 74.00p 74.00p 74.00p 0
04/03/2019 74.00p 74.00p 73.00p 74.00p 3761
01/03/2019 74.00p 74.00p 73.00p 74.00p 2500

*Close Price adjusted for both dividends and splits