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
29/08/2018 87.00p 87.00p 86.01p 87.00p 6911
28/08/2018 87.00p 87.00p 86.01p 87.00p 5
24/08/2018 87.00p 87.00p 86.00p 87.00p 4962
23/08/2018 87.00p 87.00p 86.01p 87.00p 3090
22/08/2018 90.00p 90.00p 89.01p 90.00p 5000
21/08/2018 90.00p 90.60p 89.01p 90.00p 13641
20/08/2018 90.00p 90.00p 90.00p 90.00p 0
17/08/2018 90.00p 90.60p 90.00p 90.00p 3171
16/08/2018 90.00p 90.00p 89.01p 90.00p 515
15/08/2018 90.00p 90.00p 89.00p 90.00p 220
14/08/2018 90.00p 90.00p 89.00p 90.00p 4555
13/08/2018 90.00p 90.00p 89.00p 90.00p 2748
10/08/2018 90.00p 90.60p 90.00p 90.00p 2000
09/08/2018 90.00p 90.00p 89.00p 90.00p 571
08/08/2018 90.00p 90.00p 90.00p 90.00p 0
07/08/2018 90.00p 90.00p 89.00p 90.00p 5016
06/08/2018 90.00p 90.00p 89.00p 90.00p 2000
03/08/2018 90.00p 90.00p 90.00p 90.00p 10169
02/08/2018 90.00p 90.00p 90.00p 90.00p 0
01/08/2018 90.00p 90.00p 90.00p 90.00p 0
31/07/2018 90.00p 90.00p 90.00p 90.00p 0
30/07/2018 90.00p 90.00p 90.00p 90.00p 11231
27/07/2018 90.00p 90.00p 89.00p 90.00p 11710
26/07/2018 90.50p 90.50p 90.00p 90.00p 0
25/07/2018 90.50p 90.50p 90.50p 90.50p 0
24/07/2018 90.50p 91.10p 89.50p 90.50p 7278
23/07/2018 90.50p 90.50p 89.50p 90.50p 12357
20/07/2018 90.50p 90.50p 89.50p 90.50p 100
19/07/2018 90.50p 90.50p 89.50p 90.50p 4194
18/07/2018 90.50p 90.50p 90.50p 90.50p 0
17/07/2018 90.50p 90.50p 89.50p 90.50p 346
16/07/2018 90.50p 90.50p 90.50p 90.50p 0
13/07/2018 89.50p 90.50p 89.50p 90.50p 614
12/07/2018 89.50p 90.10p 88.50p 89.50p 4001
11/07/2018 89.50p 89.50p 88.50p 89.50p 6383
10/07/2018 89.50p 89.50p 89.50p 89.50p 0
09/07/2018 89.50p 90.15p 88.50p 89.50p 172
06/07/2018 89.50p 89.50p 89.50p 89.50p 0
05/07/2018 89.50p 89.50p 89.50p 89.50p 13739
04/07/2018 89.50p 89.50p 88.50p 89.50p 569
03/07/2018 89.50p 89.50p 89.50p 89.50p 0
02/07/2018 89.50p 89.50p 88.50p 89.50p 135
29/06/2018 89.50p 89.50p 89.50p 89.50p 11780
28/06/2018 89.50p 89.50p 88.51p 89.50p 3009
27/06/2018 89.50p 89.50p 89.50p 89.50p 0
26/06/2018 89.50p 89.50p 89.50p 89.50p 0
25/06/2018 89.50p 89.50p 89.50p 89.50p 0
22/06/2018 89.50p 89.50p 89.50p 89.50p 0
21/06/2018 89.50p 89.50p 88.51p 89.50p 4345
20/06/2018 89.50p 89.50p 88.75p 89.50p 9346
19/06/2018 89.50p 89.50p 89.50p 89.50p 0
18/06/2018 89.50p 89.50p 88.51p 89.50p 511
15/06/2018 89.50p 89.50p 89.50p 89.50p 0
14/06/2018 89.50p 89.50p 89.50p 89.50p 0
13/06/2018 89.50p 89.50p 88.51p 89.50p 3000
12/06/2018 89.50p 89.50p 89.50p 89.50p 11600
11/06/2018 89.50p 89.50p 88.51p 89.50p 5374
08/06/2018 89.50p 89.50p 88.50p 89.50p 3342
07/06/2018 90.00p 90.25p 87.00p 89.50p 15131
06/06/2018 87.00p 87.00p 86.51p 87.00p 2336
05/06/2018 87.00p 87.00p 86.51p 87.00p 3795
04/06/2018 87.00p 87.15p 86.51p 87.00p 5253
01/06/2018 87.00p 87.00p 86.51p 87.00p 2831
31/05/2018 87.00p 87.00p 87.00p 87.00p 0
30/05/2018 87.00p 87.13p 86.51p 87.00p 3306
29/05/2018 87.00p 87.00p 87.00p 87.00p 19688
25/05/2018 87.00p 87.00p 87.00p 87.00p 0
24/05/2018 87.00p 87.00p 86.51p 87.00p 6888
23/05/2018 87.00p 87.00p 87.00p 87.00p 0
22/05/2018 87.00p 87.00p 86.51p 87.00p 3359
21/05/2018 87.00p 87.15p 86.51p 87.00p 8946
18/05/2018 87.00p 87.00p 87.00p 87.00p 0
17/05/2018 87.00p 87.50p 87.00p 87.00p 4367
16/05/2018 87.00p 87.00p 87.00p 87.00p 0
15/05/2018 87.00p 87.00p 86.51p 87.00p 836
14/05/2018 87.50p 87.50p 86.51p 87.00p 2503
11/05/2018 87.50p 87.50p 87.50p 87.50p 0
10/05/2018 87.50p 88.21p 87.50p 87.50p 5654
09/05/2018 87.50p 87.50p 87.50p 87.50p 0
08/05/2018 87.00p 87.50p 85.50p 87.50p 10640
04/05/2018 85.50p 85.50p 85.50p 85.50p 0
03/05/2018 85.50p 85.50p 85.50p 85.50p 19237
02/05/2018 85.50p 85.50p 84.51p 85.50p 1119
01/05/2018 85.50p 85.50p 84.50p 85.50p 5501
30/04/2018 85.50p 85.50p 84.51p 85.50p 107
27/04/2018 85.50p 85.50p 85.50p 85.50p 15444
26/04/2018 85.50p 85.50p 84.51p 85.50p 5000
25/04/2018 85.50p 85.50p 85.50p 85.50p 8270
24/04/2018 85.50p 86.22p 84.63p 85.50p 11223
23/04/2018 85.50p 85.50p 84.63p 85.50p 5887
20/04/2018 85.50p 86.22p 85.50p 85.50p 6000
19/04/2018 85.50p 86.25p 85.50p 85.50p 6153
18/04/2018 85.50p 85.50p 84.51p 85.50p 12065
17/04/2018 85.00p 85.50p 85.00p 85.50p 5000
16/04/2018 85.00p 85.00p 84.51p 85.00p 5594
13/04/2018 85.00p 85.31p 85.00p 85.00p 7190
12/04/2018 85.00p 85.31p 85.00p 85.00p 5000
11/04/2018 85.00p 85.00p 85.00p 85.00p 0
10/04/2018 85.00p 85.37p 85.00p 85.00p 1153
09/04/2018 85.00p 85.00p 84.51p 85.00p 12242
06/04/2018 85.00p 85.37p 84.50p 85.00p 15966
05/04/2018 85.25p 85.25p 85.00p 85.00p 0
04/04/2018 85.25p 85.37p 85.01p 85.25p 3939
03/04/2018 85.25p 85.25p 85.01p 85.25p 3114
29/03/2018 85.25p 85.25p 85.25p 85.25p 8282
28/03/2018 85.25p 85.37p 85.01p 85.25p 10601
27/03/2018 85.25p 85.25p 85.01p 85.25p 3291
26/03/2018 85.25p 85.25p 85.01p 85.25p 5632
23/03/2018 85.25p 85.25p 85.01p 85.25p 4961
22/03/2018 85.25p 85.25p 85.25p 85.25p 8000
21/03/2018 85.25p 85.25p 85.25p 85.25p 0
20/03/2018 85.75p 86.50p 85.00p 85.25p 10362
19/03/2018 85.75p 85.75p 85.75p 85.75p 58373
16/03/2018 85.25p 85.75p 85.25p 85.75p 40579
15/03/2018 85.25p 85.25p 85.25p 85.25p 0
14/03/2018 85.50p 85.89p 85.10p 85.25p 4658
13/03/2018 86.00p 86.00p 85.10p 85.50p 12850
12/03/2018 86.00p 86.00p 86.00p 86.00p 11000
09/03/2018 86.00p 86.00p 85.10p 86.00p 6881
08/03/2018 86.00p 86.00p 86.00p 86.00p 0
07/03/2018 86.00p 86.00p 86.00p 86.00p 0
06/03/2018 87.00p 87.00p 86.00p 86.00p 6230
05/03/2018 87.50p 89.00p 86.11p 87.00p 8610
02/03/2018 87.50p 89.00p 87.50p 89.00p 2400
01/03/2018 87.50p 87.50p 87.50p 87.50p 0
28/02/2018 87.50p 88.10p 87.50p 87.50p 4540
27/02/2018 87.50p 88.10p 86.50p 87.50p 38548
26/02/2018 87.50p 87.50p 86.50p 87.50p 2984
23/02/2018 87.50p 88.10p 86.50p 87.50p 7747
22/02/2018 87.50p 88.10p 87.50p 87.50p 3405
21/02/2018 87.50p 88.10p 87.50p 87.50p 5064
20/02/2018 87.50p 88.10p 86.50p 87.50p 5412
19/02/2018 87.50p 88.10p 86.50p 87.50p 12105
16/02/2018 87.50p 88.10p 87.50p 87.50p 338
15/02/2018 87.50p 88.10p 86.50p 87.50p 6601
14/02/2018 87.50p 87.50p 87.50p 87.50p 0
13/02/2018 87.50p 87.50p 87.50p 87.50p 9346
12/02/2018 87.50p 87.50p 87.50p 87.50p 0
09/02/2018 87.50p 88.39p 87.50p 87.50p 400
08/02/2018 87.25p 87.50p 86.61p 87.50p 4914
07/02/2018 87.00p 87.25p 86.00p 87.25p 120
06/02/2018 87.00p 88.00p 87.00p 87.00p 5433
05/02/2018 87.00p 87.10p 86.00p 87.00p 7018
02/02/2018 87.00p 87.10p 86.00p 87.00p 8069
01/02/2018 87.00p 87.00p 87.00p 87.00p 8750
31/01/2018 87.00p 87.00p 87.00p 87.00p 0
30/01/2018 87.00p 87.00p 86.00p 87.00p 1352
29/01/2018 87.00p 87.39p 87.00p 87.00p 5000
26/01/2018 87.00p 87.00p 87.00p 87.00p 15420
25/01/2018 87.00p 87.00p 86.00p 87.00p 8947
24/01/2018 87.00p 87.00p 86.00p 87.00p 3422
23/01/2018 87.00p 87.39p 86.00p 87.00p 6362
22/01/2018 87.00p 87.00p 86.00p 87.00p 4000
19/01/2018 87.00p 87.00p 87.00p 87.00p 0
18/01/2018 86.00p 87.00p 85.00p 87.00p 2732
17/01/2018 86.00p 86.00p 86.00p 86.00p 0
16/01/2018 86.00p 86.00p 86.00p 86.00p 0
15/01/2018 86.00p 86.00p 85.00p 86.00p 2948
12/01/2018 86.00p 86.00p 85.00p 86.00p 2310
11/01/2018 86.00p 86.00p 86.00p 86.00p 0
10/01/2018 86.00p 86.00p 86.00p 86.00p 20556
09/01/2018 86.00p 86.00p 86.00p 86.00p 0
08/01/2018 86.00p 86.00p 86.00p 86.00p 14139
05/01/2018 86.00p 86.00p 85.00p 86.00p 483
04/01/2018 85.00p 89.50p 85.00p 86.00p 0
03/01/2018 89.50p 89.69p 89.00p 89.50p 14051
02/01/2018 89.50p 89.63p 89.50p 89.50p 8816
29/12/2017 89.63p 89.63p 89.63p 89.63p 25000
28/12/2017 89.63p 89.74p 89.25p 89.63p 7299
27/12/2017 89.63p 89.84p 89.63p 89.63p 10070
22/12/2017 90.50p 90.50p 89.63p 89.63p 3552
21/12/2017 90.50p 90.50p 89.50p 90.50p 2843
20/12/2017 90.50p 90.50p 89.75p 90.50p 1000
19/12/2017 90.50p 90.50p 89.50p 90.50p 3661
18/12/2017 90.50p 91.34p 90.50p 90.50p 3391
15/12/2017 90.50p 91.34p 90.50p 90.50p 1000
14/12/2017 90.50p 91.34p 90.50p 90.50p 3213
13/12/2017 90.50p 90.50p 89.50p 90.50p 51738
12/12/2017 90.50p 90.50p 90.50p 90.50p 0
11/12/2017 90.50p 90.50p 90.50p 90.50p 0
08/12/2017 90.50p 91.34p 90.50p 90.50p 10393
07/12/2017 88.88p 90.50p 88.85p 90.50p 2000
06/12/2017 88.88p 88.88p 88.88p 88.88p 16736
05/12/2017 89.75p 89.75p 88.88p 88.88p 0
04/12/2017 88.88p 89.75p 88.88p 89.75p 111
01/12/2017 88.88p 88.88p 88.88p 88.88p 1670
30/11/2017 89.00p 89.50p 88.88p 88.88p 0
29/11/2017 89.75p 89.75p 88.75p 89.00p 4786
28/11/2017 89.75p 89.75p 88.75p 89.00p 11307
27/11/2017 89.75p 90.19p 89.75p 89.75p 202934
24/11/2017 89.75p 90.19p 89.75p 89.75p 5450
23/11/2017 89.75p 89.75p 89.75p 89.75p 0
22/11/2017 89.75p 89.75p 89.75p 89.75p 18656
21/11/2017 89.75p 90.20p 88.75p 89.75p 12424
20/11/2017 89.75p 89.75p 89.75p 89.75p 26268
17/11/2017 89.75p 90.20p 89.75p 89.75p 468
16/11/2017 89.75p 89.75p 88.75p 89.75p 17221
15/11/2017 89.75p 89.75p 88.75p 89.75p 20169
14/11/2017 89.75p 89.75p 89.75p 89.75p 0
13/11/2017 89.75p 89.75p 89.75p 89.75p 0

*Close Price adjusted for both dividends and splits