Baronsmead Venture Trust (BVT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Baronsmead Venture Trust

Date Open High Low Close* Volume
13/01/2017 83.25p 83.25p 83.07p 83.25p 28993
12/01/2017 84.00p 85.00p 82.00p 83.25p 85100
11/01/2017 84.00p 84.00p 83.00p 84.00p 14084
10/01/2017 84.00p 85.00p 83.22p 84.00p 9995
09/01/2017 84.00p 84.00p 84.00p 84.00p 0
06/01/2017 84.00p 85.00p 84.00p 84.00p 2350
05/01/2017 84.00p 85.00p 83.15p 84.00p 8870
04/01/2017 84.00p 84.00p 84.00p 84.00p 0
03/01/2017 84.00p 85.50p 83.15p 84.00p 84392
30/12/2016 84.00p 85.00p 84.00p 84.00p 6440
29/12/2016 83.00p 85.00p 83.00p 84.00p 58398
28/12/2016 82.25p 84.50p 81.40p 83.00p 132934
23/12/2016 82.25p 82.25p 81.40p 82.25p 2333
22/12/2016 82.25p 83.13p 81.40p 82.25p 33750
21/12/2016 82.25p 82.25p 82.25p 82.25p 0
20/12/2016 82.25p 83.10p 81.37p 82.25p 7523
19/12/2016 82.25p 83.25p 81.50p 82.25p 72446
16/12/2016 82.25p 83.25p 82.25p 82.25p 3320
15/12/2016 82.25p 83.19p 82.25p 82.25p 5968
14/12/2016 82.25p 82.25p 82.25p 82.25p 0
13/12/2016 82.25p 82.25p 81.30p 82.25p 11268
12/12/2016 82.25p 83.19p 81.50p 82.25p 11186
09/12/2016 82.25p 83.25p 81.38p 82.25p 18271
08/12/2016 82.25p 83.23p 82.25p 82.25p 2631
07/12/2016 82.25p 83.19p 82.25p 82.25p 1050
06/12/2016 82.25p 83.19p 82.25p 82.25p 1200
05/12/2016 82.25p 82.25p 82.25p 82.25p 0
02/12/2016 82.25p 83.23p 81.56p 82.25p 13581
01/12/2016 82.25p 82.25p 81.45p 82.25p 10300
30/11/2016 82.25p 83.00p 82.25p 82.25p 5920
29/11/2016 82.25p 83.23p 81.44p 82.25p 3098
28/11/2016 82.50p 82.50p 81.69p 82.25p 49453
25/11/2016 82.50p 84.00p 82.50p 82.50p 57190
24/11/2016 82.50p 82.50p 81.52p 82.50p 100
23/11/2016 83.00p 83.94p 82.50p 82.50p 6341
22/11/2016 83.00p 83.98p 82.19p 83.00p 10825
21/11/2016 83.00p 83.94p 82.19p 83.00p 26937
18/11/2016 83.00p 83.94p 82.19p 83.00p 25938
17/11/2016 85.00p 85.00p 82.18p 83.00p 55820
16/11/2016 85.00p 85.98p 84.52p 85.00p 33968
15/11/2016 85.00p 86.00p 85.00p 85.00p 45019
14/11/2016 85.00p 85.97p 84.00p 85.00p 20845
11/11/2016 85.00p 86.00p 85.00p 85.00p 19336
10/11/2016 85.00p 86.00p 84.95p 85.00p 16112
09/11/2016 84.00p 86.00p 83.51p 85.00p 75980
08/11/2016 84.50p 84.96p 83.51p 84.00p 19093
07/11/2016 85.00p 85.50p 84.25p 84.50p 30680
04/11/2016 86.00p 87.00p 85.00p 85.00p 136911
03/11/2016 86.00p 86.49p 85.71p 86.00p 39756
02/11/2016 86.00p 86.50p 85.60p 86.00p 20292
01/11/2016 86.50p 86.50p 86.50p 86.50p 0
31/10/2016 86.50p 87.00p 86.11p 86.50p 35296
28/10/2016 86.50p 87.00p 86.11p 86.50p 56971
27/10/2016 86.50p 87.00p 86.50p 86.50p 32204
26/10/2016 86.25p 87.00p 85.81p 86.50p 45918
25/10/2016 86.25p 87.00p 86.25p 86.25p 37056
24/10/2016 86.25p 90.00p 86.03p 86.25p 212348
21/10/2016 83.00p 87.00p 83.00p 86.25p 228086
20/10/2016 83.00p 83.00p 82.76p 83.00p 4209
19/10/2016 83.00p 83.00p 82.76p 83.00p 1
18/10/2016 83.00p 83.75p 83.00p 83.00p 5967
17/10/2016 83.00p 83.75p 82.25p 83.00p 46036
14/10/2016 85.00p 85.50p 83.00p 83.00p 40899
13/10/2016 85.00p 85.00p 85.00p 85.00p 0
12/10/2016 84.50p 85.75p 84.13p 85.00p 50050
11/10/2016 84.50p 85.25p 84.50p 84.50p 3874
10/10/2016 84.50p 85.25p 84.50p 84.50p 3693
07/10/2016 83.75p 85.25p 83.75p 84.50p 36866
06/10/2016 83.50p 84.50p 83.50p 83.75p 31014
05/10/2016 83.25p 84.25p 83.25p 83.50p 28979
04/10/2016 83.25p 84.00p 82.76p 83.25p 75509
03/10/2016 82.38p 83.84p 82.38p 83.25p 93146
30/09/2016 82.38p 82.95p 82.38p 82.38p 1936757
29/09/2016 82.63p 82.63p 82.00p 82.38p 1474
28/09/2016 82.63p 82.63p 82.63p 82.63p 0
27/09/2016 82.63p 82.99p 82.63p 82.63p 2373
26/09/2016 84.25p 84.25p 82.50p 82.63p 0
23/09/2016 84.25p 84.25p 84.25p 84.25p 0
22/09/2016 84.25p 84.69p 83.56p 84.25p 8021
21/09/2016 84.25p 84.25p 84.25p 84.25p 0
20/09/2016 84.25p 84.69p 84.25p 84.25p 12893
19/09/2016 84.25p 84.25p 83.56p 84.25p 10112
16/09/2016 84.25p 84.69p 84.25p 84.25p 3500
15/09/2016 84.25p 84.69p 84.25p 84.25p 5000
14/09/2016 84.25p 84.69p 83.56p 84.25p 27581
13/09/2016 84.25p 84.25p 84.25p 84.25p 0
12/09/2016 84.25p 84.69p 83.56p 84.25p 6500
09/09/2016 84.25p 84.25p 84.25p 84.25p 0
08/09/2016 84.25p 84.25p 83.56p 84.25p 4602
07/09/2016 84.25p 84.69p 83.56p 84.25p 20562
06/09/2016 81.00p 84.25p 81.00p 84.25p 0
05/09/2016 81.00p 81.47p 81.00p 81.00p 46555
02/09/2016 81.00p 81.48p 80.25p 81.00p 68002
01/09/2016 81.00p 81.50p 80.26p 81.00p 16110
31/08/2016 90.50p 91.14p 90.50p 90.50p 16173
30/08/2016 90.50p 91.25p 89.75p 90.50p 71414
26/08/2016 89.75p 91.25p 89.75p 90.50p 33940
25/08/2016 89.75p 90.50p 89.75p 89.75p 13652
24/08/2016 89.25p 90.25p 89.00p 89.75p 23847
23/08/2016 89.25p 89.81p 88.50p 89.25p 17708
22/08/2016 89.25p 89.81p 88.56p 89.25p 20982
19/08/2016 90.88p 91.00p 88.50p 89.25p 31058
18/08/2016 91.62p 91.62p 91.00p 91.62p 4674
17/08/2016 91.62p 92.25p 91.62p 91.62p 10840
16/08/2016 91.62p 92.25p 91.05p 91.62p 11463
15/08/2016 91.62p 91.62p 91.05p 91.62p 21337
12/08/2016 91.62p 91.62p 91.62p 91.62p 0
11/08/2016 91.62p 91.62p 91.05p 91.62p 68646
10/08/2016 90.63p 91.62p 90.01p 91.62p 2359
09/08/2016 90.63p 91.14p 90.01p 90.63p 12612
08/08/2016 90.63p 90.63p 90.63p 90.63p 0
05/08/2016 90.63p 91.25p 90.01p 90.63p 12156
04/08/2016 90.63p 90.63p 90.01p 90.63p 673
03/08/2016 90.63p 91.14p 90.01p 90.63p 1859
02/08/2016 90.63p 91.25p 90.00p 90.63p 26618
01/08/2016 90.63p 90.63p 90.00p 90.63p 4511
29/07/2016 90.63p 90.63p 90.00p 90.63p 20352
28/07/2016 90.63p 90.63p 90.00p 90.63p 5266
27/07/2016 90.63p 90.63p 90.01p 90.63p 17635
26/07/2016 90.63p 90.63p 90.63p 90.63p 0
25/07/2016 90.63p 90.63p 90.01p 90.63p 16031
22/07/2016 90.63p 90.63p 90.01p 90.63p 7000
21/07/2016 90.63p 90.63p 90.01p 90.63p 8812
20/07/2016 90.63p 90.63p 90.63p 90.63p 0
19/07/2016 90.63p 90.63p 90.01p 90.63p 14515
18/07/2016 90.63p 90.63p 90.63p 90.63p 0
15/07/2016 90.63p 90.63p 90.10p 90.63p 554
14/07/2016 90.63p 90.63p 90.01p 90.63p 7663
13/07/2016 90.63p 90.63p 90.10p 90.63p 1200
12/07/2016 90.13p 90.63p 90.01p 90.63p 19960
11/07/2016 90.13p 90.13p 90.00p 90.13p 7222
08/07/2016 90.13p 90.13p 90.00p 90.13p 19954
07/07/2016 90.63p 90.63p 89.50p 90.25p 25837
06/07/2016 90.63p 90.63p 90.63p 90.63p 0
05/07/2016 90.63p 90.63p 90.50p 90.63p 21424
04/07/2016 90.63p 90.63p 90.63p 90.63p 0
01/07/2016 91.13p 91.13p 90.63p 90.63p 0
30/06/2016 91.13p 91.13p 90.50p 91.13p 3048
29/06/2016 91.13p 91.13p 91.13p 91.13p 0
28/06/2016 91.13p 91.13p 90.50p 91.13p 12669
27/06/2016 91.13p 91.13p 90.50p 91.13p 2500
24/06/2016 91.37p 91.37p 90.75p 91.13p 4500
23/06/2016 91.37p 91.37p 91.37p 91.37p 0
22/06/2016 91.37p 91.37p 91.37p 91.37p 0
21/06/2016 91.37p 91.50p 91.37p 91.37p 1442
20/06/2016 91.37p 91.37p 91.37p 91.37p 0
17/06/2016 91.37p 91.50p 91.37p 91.37p 6838
16/06/2016 91.37p 91.37p 91.37p 91.37p 0
15/06/2016 91.37p 91.37p 90.75p 91.37p 3158
14/06/2016 91.37p 91.37p 90.75p 91.37p 7630
13/06/2016 91.37p 91.37p 90.75p 91.37p 50641
10/06/2016 91.37p 91.37p 91.37p 91.37p 0
09/06/2016 91.37p 91.37p 90.75p 91.37p 18343
08/06/2016 91.37p 91.37p 91.37p 91.37p 0
07/06/2016 91.37p 91.50p 91.37p 91.37p 3994
06/06/2016 91.25p 91.49p 90.50p 91.37p 6731
03/06/2016 91.25p 91.49p 90.50p 91.25p 4077
02/06/2016 91.25p 91.49p 90.50p 91.25p 5545
01/06/2016 91.25p 91.25p 90.50p 91.25p 18749
31/05/2016 91.25p 91.25p 91.25p 91.25p 0
27/05/2016 91.25p 91.25p 90.50p 91.25p 6021
26/05/2016 91.25p 91.50p 91.25p 91.25p 6000
25/05/2016 91.25p 91.80p 91.25p 91.25p 1130
24/05/2016 88.25p 88.25p 88.25p 88.25p 0
23/05/2016 88.25p 88.51p 87.50p 88.25p 22090
20/05/2016 88.25p 88.50p 88.25p 88.25p 5052
19/05/2016 88.25p 88.80p 87.50p 88.25p 21605
18/05/2016 94.75p 95.30p 94.00p 94.75p 23023
17/05/2016 94.75p 94.75p 94.75p 94.75p 0
16/05/2016 94.75p 95.30p 94.75p 94.75p 12619
13/05/2016 94.75p 95.35p 94.00p 94.75p 11343
12/05/2016 94.13p 95.35p 94.13p 94.75p 43752
11/05/2016 94.13p 94.20p 93.75p 94.13p 5355
10/05/2016 94.13p 94.13p 93.75p 94.13p 667
09/05/2016 94.13p 94.24p 94.13p 94.13p 1301
06/05/2016 94.13p 94.24p 94.13p 94.13p 2000
05/05/2016 94.13p 94.50p 94.13p 94.13p 0
04/05/2016 94.13p 94.13p 94.13p 94.13p 0
03/05/2016 94.13p 94.13p 94.13p 94.13p 0
29/04/2016 94.13p 94.13p 94.13p 94.13p 0
28/04/2016 94.13p 94.24p 94.13p 94.13p 100
27/04/2016 94.13p 94.13p 93.75p 94.13p 6631
26/04/2016 94.13p 94.13p 93.80p 94.13p 18733
25/04/2016 94.13p 94.13p 93.75p 94.13p 13325
22/04/2016 94.13p 94.13p 94.13p 94.13p 0
21/04/2016 94.13p 94.28p 93.75p 94.13p 63311
20/04/2016 94.13p 94.13p 94.13p 94.13p 0
19/04/2016 94.13p 94.13p 93.75p 94.13p 8112
18/04/2016 94.13p 94.13p 93.75p 94.13p 12000
15/04/2016 94.13p 94.13p 94.13p 94.13p 0
14/04/2016 94.13p 94.13p 94.13p 94.13p 0
13/04/2016 94.13p 94.26p 93.75p 94.13p 35149
12/04/2016 94.13p 94.13p 93.75p 94.13p 25716
11/04/2016 94.13p 94.28p 93.75p 94.13p 3002
08/04/2016 94.13p 94.29p 93.75p 94.13p 30037
07/04/2016 94.13p 94.30p 94.13p 94.13p 12560
06/04/2016 94.13p 94.13p 94.13p 94.13p 0
05/04/2016 94.13p 94.40p 93.75p 94.13p 38209
04/04/2016 94.13p 94.13p 93.75p 94.13p 8000
01/04/2016 94.13p 94.40p 93.75p 94.13p 43468

*Close Price adjusted for both dividends and splits