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
31/03/2016 94.13p 94.13p 94.13p 94.13p 0
30/03/2016 94.13p 94.13p 93.75p 94.13p 52517
29/03/2016 94.13p 94.13p 93.75p 94.13p 23753
24/03/2016 94.13p 94.13p 93.75p 94.13p 11905
23/03/2016 94.13p 94.13p 93.75p 94.13p 61480
22/03/2016 94.13p 94.49p 94.13p 94.13p 2619
21/03/2016 94.13p 94.13p 93.75p 94.13p 45512
18/03/2016 94.13p 94.13p 94.13p 94.13p 0
17/03/2016 94.13p 94.13p 94.13p 94.13p 0
16/03/2016 94.13p 94.13p 93.75p 94.13p 20673
15/03/2016 94.13p 94.13p 93.75p 94.13p 3949
14/03/2016 94.13p 94.13p 93.75p 94.13p 20051
11/03/2016 94.13p 94.13p 93.75p 94.13p 51866
10/03/2016 94.13p 94.13p 93.75p 94.13p 37549
09/03/2016 94.13p 94.13p 93.75p 94.13p 13001
08/03/2016 94.13p 94.13p 94.05p 94.13p 3200
07/03/2016 94.25p 94.25p 93.50p 94.13p 123333
04/03/2016 94.25p 94.25p 94.00p 94.25p 6472
03/03/2016 94.25p 94.25p 94.00p 94.25p 45241
02/03/2016 94.25p 94.25p 94.09p 94.25p 21256
01/03/2016 94.25p 94.25p 94.25p 94.25p 0
29/02/2016 94.25p 94.25p 94.00p 94.25p 23494
26/02/2016 94.25p 94.25p 94.25p 94.25p 0
25/02/2016 94.25p 94.25p 94.00p 94.25p 16289
24/02/2016 94.25p 94.25p 94.00p 94.25p 13711
23/02/2016 94.25p 94.25p 94.00p 94.25p 6370
22/02/2016 94.25p 94.29p 94.00p 94.25p 30256
19/02/2016 94.50p 94.50p 94.01p 94.25p 1609
18/02/2016 94.50p 94.50p 94.01p 94.50p 2389
17/02/2016 94.50p 94.50p 94.00p 94.50p 20596
16/02/2016 94.50p 94.50p 94.00p 94.50p 22591
15/02/2016 94.50p 94.50p 94.00p 94.50p 10857
12/02/2016 94.50p 94.50p 94.00p 94.50p 13417
11/02/2016 94.50p 94.50p 94.01p 94.50p 1062
10/02/2016 94.50p 94.50p 94.50p 94.50p 0
09/02/2016 94.50p 94.50p 94.44p 94.50p 100
08/02/2016 94.50p 94.50p 94.50p 94.50p 0
05/02/2016 95.63p 95.63p 94.00p 94.50p 3326
04/02/2016 95.63p 95.63p 95.63p 95.63p 0
03/02/2016 95.88p 95.88p 95.25p 95.63p 11884
02/02/2016 95.88p 95.88p 95.88p 95.88p 0
01/02/2016 95.88p 95.88p 95.25p 95.88p 13014
29/01/2016 95.88p 95.88p 95.25p 95.88p 10086
28/01/2016 95.88p 95.88p 95.25p 95.88p 5230
27/01/2016 96.00p 96.00p 95.00p 95.88p 36666
26/01/2016 96.00p 96.25p 96.00p 96.00p 0
25/01/2016 96.25p 96.25p 95.50p 96.25p 3000
22/01/2016 96.25p 96.25p 96.25p 96.25p 0
21/01/2016 96.50p 96.50p 95.76p 96.25p 7732
20/01/2016 96.50p 96.50p 96.50p 96.50p 0
19/01/2016 96.50p 96.50p 96.50p 96.50p 0
18/01/2016 96.50p 96.50p 96.50p 96.50p 0
15/01/2016 96.50p 96.68p 95.76p 96.50p 16040
14/01/2016 96.50p 96.50p 96.50p 96.50p 0
13/01/2016 96.50p 96.50p 96.50p 96.50p 0
12/01/2016 96.50p 96.68p 95.75p 96.50p 13509
11/01/2016 96.50p 96.50p 96.50p 96.50p 0
08/01/2016 96.50p 96.68p 96.50p 96.50p 26000
07/01/2016 96.50p 96.50p 95.76p 96.50p 3172
06/01/2016 96.50p 96.50p 95.80p 96.50p 2926
05/01/2016 96.50p 96.68p 95.76p 96.50p 11656
04/01/2016 96.50p 96.50p 96.50p 96.50p 0
31/12/2015 96.50p 96.68p 96.50p 96.50p 10343
30/12/2015 96.50p 96.50p 95.76p 96.50p 10000
29/12/2015 96.50p 96.50p 96.50p 96.50p 0
24/12/2015 96.50p 96.50p 96.50p 96.50p 0
23/12/2015 96.50p 96.68p 95.76p 96.50p 31327
22/12/2015 96.50p 96.50p 96.50p 96.50p 0
21/12/2015 96.50p 96.68p 96.50p 96.50p 241
18/12/2015 96.50p 96.68p 95.76p 96.50p 2297
17/12/2015 96.50p 96.50p 96.50p 96.50p 0
16/12/2015 96.50p 96.68p 96.50p 96.50p 10000
15/12/2015 96.50p 96.50p 95.76p 96.50p 4000
14/12/2015 96.50p 96.50p 96.50p 96.50p 0
11/12/2015 96.50p 96.68p 96.50p 96.50p 1018
10/12/2015 96.50p 96.68p 96.50p 96.50p 5171
09/12/2015 96.50p 96.50p 95.76p 96.50p 1614
08/12/2015 96.50p 96.50p 95.76p 96.50p 9435
07/12/2015 96.50p 96.50p 95.76p 96.50p 1500
04/12/2015 94.75p 95.49p 94.01p 94.75p 38866
03/12/2015 94.88p 98.00p 94.75p 94.75p 0
02/12/2015 98.00p 98.17p 97.26p 98.00p 8504
01/12/2015 98.00p 98.00p 97.26p 98.00p 5632
30/11/2015 98.00p 98.20p 98.00p 98.00p 7100
27/11/2015 98.00p 98.00p 97.25p 98.00p 36000
26/11/2015 98.00p 98.00p 97.26p 98.00p 15330
25/11/2015 97.13p 98.00p 97.13p 98.00p 20025
24/11/2015 95.38p 95.62p 94.77p 95.38p 52672
23/11/2015 95.38p 95.38p 95.38p 95.38p 0
20/11/2015 95.38p 95.38p 95.38p 95.38p 0
19/11/2015 95.38p 95.38p 95.38p 95.38p 0
18/11/2015 95.38p 95.38p 95.38p 95.38p 0
17/11/2015 95.38p 95.62p 95.38p 95.38p 13834
16/11/2015 95.38p 95.38p 95.38p 95.38p 0
13/11/2015 95.38p 95.38p 94.77p 95.38p 2200
12/11/2015 95.38p 95.38p 94.77p 95.38p 2300
11/11/2015 95.38p 95.38p 95.38p 95.38p 0
10/11/2015 95.38p 95.38p 95.38p 95.38p 0
09/11/2015 95.38p 95.38p 94.80p 95.38p 27173
06/11/2015 95.38p 95.38p 94.76p 95.38p 3600
05/11/2015 95.38p 95.62p 95.38p 95.38p 10397
04/11/2015 95.38p 95.38p 94.75p 95.38p 12818
03/11/2015 95.38p 95.38p 94.75p 95.38p 40545
02/11/2015 95.38p 95.62p 95.38p 95.38p 10353
30/10/2015 95.38p 95.62p 95.38p 95.38p 2839
29/10/2015 95.38p 95.38p 94.75p 95.38p 12143
28/10/2015 95.38p 95.38p 95.38p 95.38p 0
27/10/2015 95.38p 95.38p 95.38p 95.38p 0
26/10/2015 95.38p 95.38p 94.75p 95.38p 2800
23/10/2015 95.38p 95.38p 94.76p 95.38p 1934
22/10/2015 95.38p 95.38p 94.75p 95.38p 22976
21/10/2015 95.38p 95.38p 95.38p 95.38p 0
20/10/2015 95.38p 95.38p 94.76p 95.38p 3835
19/10/2015 95.38p 95.38p 94.76p 95.38p 5000
16/10/2015 95.38p 95.62p 94.76p 95.38p 19613
15/10/2015 95.38p 95.38p 95.38p 95.38p 0
14/10/2015 95.38p 95.38p 95.38p 95.38p 0
13/10/2015 95.38p 95.38p 95.38p 95.38p 0
12/10/2015 95.38p 95.38p 95.38p 95.38p 0
09/10/2015 95.38p 95.38p 95.38p 95.38p 0
08/10/2015 95.38p 95.38p 94.76p 95.38p 7663
07/10/2015 95.38p 95.62p 94.75p 95.38p 32204
06/10/2015 95.38p 95.38p 94.76p 95.38p 5251
05/10/2015 95.38p 95.38p 95.38p 95.38p 0
02/10/2015 95.38p 95.38p 95.38p 95.38p 0
01/10/2015 95.38p 95.38p 95.38p 95.38p 0
30/09/2015 95.38p 95.38p 95.38p 95.38p 0
29/09/2015 95.38p 95.38p 95.38p 95.38p 0
28/09/2015 95.25p 95.38p 94.76p 95.38p 9075
25/09/2015 95.38p 95.38p 95.38p 95.38p 0
24/09/2015 95.38p 95.62p 94.76p 95.38p 16063
23/09/2015 95.38p 95.38p 94.76p 95.38p 5271
22/09/2015 95.38p 95.38p 94.76p 95.38p 2000
21/09/2015 95.38p 95.62p 95.38p 95.38p 2147
18/09/2015 95.38p 95.38p 94.80p 95.38p 13873
17/09/2015 95.38p 95.38p 95.38p 95.38p 0
16/09/2015 95.38p 95.38p 95.38p 95.38p 0
15/09/2015 95.38p 95.38p 95.38p 95.38p 0
14/09/2015 95.38p 95.38p 94.75p 95.38p 13000
11/09/2015 95.38p 95.38p 95.38p 95.38p 0
10/09/2015 95.38p 95.49p 95.38p 95.38p 10
09/09/2015 95.38p 95.38p 94.76p 95.38p 1000
08/09/2015 95.38p 95.38p 95.38p 95.38p 0
07/09/2015 95.13p 95.38p 95.13p 95.38p 0
04/09/2015 94.88p 95.13p 94.25p 95.13p 11086
03/09/2015 94.88p 98.62p 94.88p 94.88p 0
02/09/2015 98.62p 98.62p 98.62p 98.62p 0
01/09/2015 98.62p 98.62p 98.62p 98.62p 0
28/08/2015 98.62p 98.62p 98.00p 98.62p 26922
27/08/2015 98.62p 98.62p 98.62p 98.62p 0
26/08/2015 98.62p 98.62p 98.00p 98.62p 5464
25/08/2015 98.62p 98.62p 98.62p 98.62p 0
24/08/2015 98.62p 98.62p 98.00p 98.62p 26127
21/08/2015 98.62p 98.62p 98.62p 98.62p 0
20/08/2015 98.62p 98.62p 98.62p 98.62p 0
19/08/2015 98.62p 99.00p 98.62p 98.62p 21178
18/08/2015 95.38p 95.38p 95.35p 95.38p 10592
17/08/2015 95.38p 95.38p 95.38p 95.38p 0
14/08/2015 95.38p 95.38p 94.76p 95.38p 9230
13/08/2015 95.38p 95.38p 94.76p 95.38p 457
12/08/2015 95.38p 95.38p 95.38p 95.38p 0
11/08/2015 95.38p 95.38p 95.38p 95.38p 0
10/08/2015 95.38p 95.38p 95.38p 95.38p 0
07/08/2015 95.38p 95.38p 95.38p 95.38p 0
06/08/2015 95.38p 95.38p 95.35p 95.38p 14647
05/08/2015 95.38p 95.38p 95.38p 95.38p 0
04/08/2015 95.38p 95.38p 95.38p 95.38p 0
03/08/2015 95.38p 95.38p 95.38p 95.38p 0
31/07/2015 95.38p 95.38p 95.38p 95.38p 0
30/07/2015 95.38p 95.38p 95.38p 95.38p 0
29/07/2015 95.38p 95.38p 95.38p 95.38p 0
28/07/2015 95.38p 95.38p 95.38p 95.38p 0
27/07/2015 95.38p 95.38p 95.38p 95.38p 0
24/07/2015 95.38p 95.38p 95.38p 95.38p 0
23/07/2015 95.38p 95.38p 95.38p 95.38p 0
22/07/2015 95.38p 95.38p 95.38p 95.38p 10484
21/07/2015 95.38p 95.38p 95.38p 95.38p 0
20/07/2015 95.38p 95.38p 94.76p 95.38p 33348
17/07/2015 95.38p 95.38p 95.38p 95.38p 0
16/07/2015 95.38p 95.38p 94.76p 95.38p 4840
15/07/2015 95.38p 95.38p 94.76p 95.38p 2251
14/07/2015 95.38p 95.38p 95.38p 95.38p 0
13/07/2015 95.38p 95.38p 95.38p 95.38p 7585
10/07/2015 95.38p 95.38p 94.76p 95.38p 50969
09/07/2015 95.38p 95.38p 95.38p 95.38p 0
08/07/2015 95.38p 95.46p 95.38p 95.38p 6762
07/07/2015 95.38p 95.38p 94.76p 95.38p 31722
06/07/2015 95.38p 95.38p 95.38p 95.38p 0
03/07/2015 95.38p 95.38p 95.38p 95.38p 0
02/07/2015 95.38p 95.38p 95.38p 95.38p 0
01/07/2015 95.38p 95.38p 95.38p 95.38p 0
30/06/2015 95.38p 95.38p 94.76p 95.38p 18368
29/06/2015 95.38p 95.38p 95.38p 95.38p 0
26/06/2015 95.38p 95.38p 94.80p 95.38p 5000
25/06/2015 95.38p 95.38p 95.38p 95.38p 0
24/06/2015 95.38p 95.38p 94.76p 95.38p 12759
23/06/2015 95.38p 95.47p 95.38p 95.38p 1530
22/06/2015 95.38p 95.49p 95.38p 95.38p 5313
19/06/2015 95.38p 95.38p 95.38p 95.38p 0
18/06/2015 95.38p 95.38p 95.38p 95.38p 0

*Close Price adjusted for both dividends and splits