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
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
28/02/2019 74.00p 74.00p 74.00p 74.00p 37648
27/02/2019 74.50p 74.50p 73.50p 74.00p 3864
26/02/2019 74.50p 75.50p 74.50p 74.50p 5000
25/02/2019 74.50p 74.62p 74.50p 74.50p 7986
22/02/2019 74.50p 74.50p 74.50p 74.50p 26398
21/02/2019 74.50p 74.50p 74.50p 74.50p 22265
20/02/2019 74.50p 74.50p 74.50p 74.50p 0
19/02/2019 74.50p 74.50p 74.50p 74.50p 22281
18/02/2019 74.50p 74.50p 73.50p 74.50p 7675
15/02/2019 74.50p 74.50p 74.50p 74.50p 0
14/02/2019 74.50p 74.50p 74.50p 74.50p 36030
13/02/2019 74.50p 74.50p 73.50p 74.50p 5241
12/02/2019 74.50p 74.50p 73.50p 74.50p 6602
11/02/2019 74.50p 75.50p 73.50p 74.50p 4896
08/02/2019 74.50p 74.50p 73.50p 74.50p 1000
07/02/2019 74.50p 74.50p 73.50p 74.50p 17820
06/02/2019 79.00p 79.00p 79.00p 79.00p 8639
05/02/2019 77.00p 79.09p 77.00p 79.00p 5850
04/02/2019 77.00p 78.00p 76.00p 77.00p 16168
01/02/2019 77.00p 77.00p 76.00p 77.00p 6481
31/01/2019 77.00p 77.13p 76.00p 77.00p 10363
30/01/2019 77.00p 77.33p 76.00p 77.00p 16027
29/01/2019 77.00p 77.50p 77.00p 77.00p 19000
28/01/2019 77.00p 77.33p 76.00p 77.00p 11724
25/01/2019 77.00p 77.50p 77.00p 77.50p 1000
24/01/2019 79.50p 79.50p 77.00p 77.00p 4131
23/01/2019 79.50p 79.50p 79.50p 79.50p 0
22/01/2019 79.50p 79.50p 79.50p 79.50p 0
21/01/2019 79.50p 79.81p 78.50p 79.50p 10307
18/01/2019 79.50p 79.81p 78.50p 79.50p 11462
17/01/2019 79.50p 79.50p 79.50p 79.50p 0
16/01/2019 79.50p 79.50p 78.50p 79.50p 12830
15/01/2019 79.50p 79.50p 78.50p 79.50p 7515
14/01/2019 79.50p 79.50p 78.50p 79.50p 86
11/01/2019 79.50p 79.81p 78.50p 79.50p 7505
10/01/2019 79.50p 79.81p 78.50p 79.50p 12042
09/01/2019 80.00p 80.00p 79.00p 79.50p 1464
08/01/2019 81.00p 81.00p 79.00p 80.00p 7351
07/01/2019 81.00p 81.00p 81.00p 81.00p 0
04/01/2019 81.00p 81.33p 81.00p 81.00p 6147
03/01/2019 81.00p 81.00p 80.00p 81.00p 567
02/01/2019 81.00p 81.33p 81.00p 81.00p 7000
31/12/2018 81.00p 81.00p 81.00p 81.00p 0
28/12/2018 81.00p 81.34p 81.00p 81.00p 2500
27/12/2018 81.00p 81.00p 81.00p 81.00p 0
24/12/2018 81.00p 81.00p 81.00p 81.00p 0
21/12/2018 81.25p 81.25p 80.50p 81.00p 3171
20/12/2018 81.25p 81.25p 80.50p 81.25p 5594
19/12/2018 81.25p 81.25p 81.25p 81.25p 0
18/12/2018 81.25p 81.25p 81.25p 81.25p 0
17/12/2018 81.25p 81.25p 81.25p 81.25p 0
14/12/2018 81.25p 81.25p 80.50p 81.25p 430
13/12/2018 81.25p 81.25p 80.50p 81.25p 5026
12/12/2018 81.25p 81.25p 81.25p 81.25p 0
11/12/2018 81.25p 81.25p 81.25p 81.25p 0
10/12/2018 81.25p 81.25p 80.50p 81.25p 1874
07/12/2018 81.25p 81.51p 80.50p 81.25p 12849
06/12/2018 83.75p 83.75p 81.25p 81.25p 0
05/12/2018 83.75p 83.75p 83.00p 83.75p 6085
04/12/2018 83.75p 84.00p 83.75p 83.75p 1200
03/12/2018 83.75p 83.75p 83.75p 83.75p 11700
30/11/2018 83.75p 83.75p 83.75p 83.75p 0
29/11/2018 83.75p 83.75p 83.75p 83.75p 10365
28/11/2018 83.75p 83.75p 83.75p 83.75p 0
27/11/2018 83.75p 83.75p 83.00p 83.75p 2460
26/11/2018 83.75p 83.75p 83.00p 83.75p 3480
23/11/2018 83.75p 83.75p 83.75p 83.75p 1774
22/11/2018 83.75p 83.75p 83.75p 83.75p 0
21/11/2018 83.75p 83.75p 83.75p 83.75p 16650
20/11/2018 83.75p 83.75p 83.00p 83.75p 3
19/11/2018 83.75p 83.75p 83.75p 83.75p 0
16/11/2018 83.75p 83.75p 83.00p 83.75p 5922
15/11/2018 83.75p 83.75p 83.00p 83.75p 5225
14/11/2018 83.75p 83.75p 83.75p 83.75p 0
13/11/2018 83.75p 83.75p 83.75p 83.75p 0
12/11/2018 83.75p 83.75p 83.00p 83.75p 82
09/11/2018 83.75p 83.75p 83.00p 83.75p 3681
08/11/2018 85.25p 85.25p 83.75p 83.75p 10000
07/11/2018 85.25p 85.25p 85.25p 85.25p 0
06/11/2018 85.25p 85.25p 85.25p 85.25p 0
05/11/2018 85.25p 85.25p 84.50p 85.25p 5146
02/11/2018 85.25p 85.25p 84.50p 85.25p 15578
01/11/2018 85.25p 85.25p 84.50p 85.25p 21924
31/10/2018 85.25p 85.25p 84.50p 85.25p 2
30/10/2018 85.25p 85.25p 84.50p 85.25p 2
29/10/2018 85.25p 85.25p 84.50p 85.25p 2
26/10/2018 85.25p 85.25p 84.50p 85.25p 2
25/10/2018 85.25p 85.25p 84.50p 85.25p 2
24/10/2018 85.25p 85.25p 84.50p 85.25p 2
23/10/2018 85.25p 85.25p 84.50p 85.25p 2
22/10/2018 85.25p 85.25p 83.50p 85.25p 7877
19/10/2018 85.25p 85.25p 84.50p 85.25p 207
18/10/2018 85.25p 85.25p 84.50p 85.25p 207
17/10/2018 85.75p 85.75p 85.00p 85.25p 513
16/10/2018 86.25p 86.25p 85.75p 85.75p 25000
15/10/2018 86.25p 86.25p 86.25p 86.25p 0
12/10/2018 86.50p 86.50p 86.25p 86.25p 8583
11/10/2018 86.50p 86.50p 86.50p 86.50p 0
10/10/2018 86.75p 86.75p 86.50p 86.50p 10000
09/10/2018 87.75p 87.75p 86.75p 86.75p 4667
08/10/2018 87.75p 87.75p 87.00p 87.75p 1418
05/10/2018 87.75p 87.75p 87.75p 87.75p 0
04/10/2018 87.75p 87.75p 87.75p 87.75p 11494
03/10/2018 87.75p 87.75p 87.00p 87.75p 5598
02/10/2018 87.75p 87.75p 87.75p 87.75p 0
01/10/2018 87.75p 87.75p 87.00p 87.75p 5624
28/09/2018 87.75p 87.75p 87.00p 87.75p 8528
27/09/2018 87.75p 87.75p 87.06p 87.75p 4645
26/09/2018 87.75p 87.75p 87.03p 87.75p 3171
25/09/2018 87.75p 88.25p 87.75p 87.75p 2588
24/09/2018 87.75p 87.75p 87.00p 87.75p 2788
21/09/2018 87.75p 88.25p 87.03p 87.75p 414
20/09/2018 87.75p 87.75p 87.75p 87.75p 0
19/09/2018 87.75p 87.75p 87.75p 87.75p 0
18/09/2018 87.75p 87.75p 87.07p 87.75p 10670
17/09/2018 87.75p 87.75p 87.75p 87.75p 0
14/09/2018 87.50p 88.25p 87.50p 87.75p 2797
13/09/2018 87.50p 87.50p 87.50p 87.50p 7861
12/09/2018 87.50p 88.25p 87.50p 87.50p 5648
11/09/2018 87.50p 87.50p 86.54p 87.50p 26
10/09/2018 87.50p 87.50p 86.54p 87.50p 50
07/09/2018 87.25p 87.50p 86.51p 87.50p 4818
06/09/2018 87.00p 87.25p 87.00p 87.25p 17686
05/09/2018 87.00p 87.00p 87.00p 87.00p 0
04/09/2018 87.00p 87.00p 87.00p 87.00p 11840
03/09/2018 87.00p 87.00p 87.00p 87.00p 0
31/08/2018 87.00p 87.00p 86.01p 87.00p 2978
30/08/2018 87.00p 87.00p 86.75p 87.00p 4448
29/08/2018 87.00p 87.00p 86.01p 87.00p 6911

*Close Price adjusted for both dividends and splits