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
28/09/2017 87.00p 87.00p 87.00p 87.00p 5000
27/09/2017 87.00p 87.00p 87.00p 87.00p 16418
26/09/2017 87.00p 87.00p 87.00p 87.00p 11859
25/09/2017 87.00p 87.00p 87.00p 87.00p 46382
22/09/2017 87.00p 87.00p 87.00p 87.00p 12667
21/09/2017 87.00p 87.00p 87.00p 87.00p 10089
20/09/2017 87.00p 87.00p 87.00p 87.00p 12741
19/09/2017 87.00p 87.00p 87.00p 87.00p 4000
18/09/2017 87.00p 87.00p 87.00p 87.00p 23951
15/09/2017 87.00p 87.00p 87.00p 87.00p 15005
14/09/2017 87.00p 87.00p 87.00p 87.00p 11449
13/09/2017 87.00p 87.00p 87.00p 87.00p 30452
12/09/2017 87.00p 87.00p 87.00p 87.00p 5968
11/09/2017 87.00p 87.00p 87.00p 87.00p 15849
08/09/2017 87.00p 87.00p 87.00p 87.00p 0
07/09/2017 87.00p 87.00p 87.00p 87.00p 6093
06/09/2017 86.75p 87.00p 86.75p 87.00p 0
05/09/2017 86.75p 86.75p 86.75p 86.75p 36102
04/09/2017 86.75p 86.75p 86.75p 86.75p 33552
01/09/2017 86.75p 86.75p 86.75p 86.75p 17000
31/08/2017 86.75p 86.75p 86.75p 86.75p 0
30/08/2017 86.75p 86.75p 86.75p 86.75p 0
29/08/2017 86.75p 86.75p 86.75p 86.75p 0
25/08/2017 86.75p 86.75p 86.75p 86.75p 1000
24/08/2017 86.75p 86.75p 86.75p 86.75p 25000
23/08/2017 86.75p 86.75p 86.75p 86.75p 40000
22/08/2017 86.75p 86.75p 86.75p 86.75p 18274
21/08/2017 86.75p 86.75p 86.75p 86.75p 3944
18/08/2017 86.75p 86.75p 86.75p 86.75p 2109
17/08/2017 86.75p 86.75p 86.75p 86.75p 5000
16/08/2017 86.75p 86.75p 86.75p 86.75p 8678
15/08/2017 86.75p 86.75p 86.75p 86.75p 3233
14/08/2017 86.75p 86.75p 86.75p 86.75p 0
11/08/2017 86.75p 86.75p 86.75p 86.75p 2708
10/08/2017 86.75p 86.75p 86.75p 86.75p 8781
09/08/2017 86.75p 86.75p 86.75p 86.75p 1158
08/08/2017 86.75p 86.75p 86.75p 86.75p 12953
07/08/2017 86.75p 86.75p 86.75p 86.75p 8000
04/08/2017 86.00p 86.75p 86.00p 86.75p 600
03/08/2017 86.00p 86.00p 86.00p 86.00p 8575
02/08/2017 86.00p 86.00p 86.00p 86.00p 15668
01/08/2017 86.00p 86.00p 86.00p 86.00p 21900
31/07/2017 86.00p 86.00p 86.00p 86.00p 2514
28/07/2017 86.00p 86.00p 86.00p 86.00p 2713
27/07/2017 86.00p 86.00p 86.00p 86.00p 4864
26/07/2017 86.00p 86.00p 86.00p 86.00p 17119
25/07/2017 86.00p 86.00p 86.00p 86.00p 3000
24/07/2017 86.00p 86.00p 86.00p 86.00p 23588
21/07/2017 86.00p 86.00p 86.00p 86.00p 5000
20/07/2017 86.00p 86.00p 86.00p 86.00p 2200
19/07/2017 86.00p 86.00p 86.00p 86.00p 10000
18/07/2017 86.00p 86.00p 86.00p 86.00p 500
17/07/2017 86.00p 86.00p 86.00p 86.00p 30359
14/07/2017 86.00p 86.00p 86.00p 86.00p 6805
13/07/2017 87.25p 88.00p 86.00p 86.00p 45996
12/07/2017 87.25p 87.25p 87.25p 87.25p 0
11/07/2017 87.25p 87.25p 87.25p 87.25p 0
10/07/2017 87.25p 87.25p 87.25p 87.25p 38217
07/07/2017 87.25p 87.25p 87.25p 87.25p 5647
06/07/2017 87.25p 87.25p 87.25p 87.25p 4000
05/07/2017 87.25p 87.25p 87.25p 87.25p 0
04/07/2017 87.25p 87.25p 87.25p 87.25p 0
03/07/2017 87.25p 87.25p 87.25p 87.25p 5681
30/06/2017 87.25p 87.25p 87.25p 87.25p 53500
29/06/2017 87.25p 87.25p 87.25p 87.25p 0
28/06/2017 87.25p 87.25p 87.25p 87.25p 2625
27/06/2017 87.25p 87.25p 87.25p 87.25p 2589
26/06/2017 87.25p 87.25p 87.25p 87.25p 9833
23/06/2017 87.25p 87.25p 87.25p 87.25p 0
22/06/2017 87.25p 87.25p 87.25p 87.25p 0
21/06/2017 87.25p 87.25p 87.25p 87.25p 0
20/06/2017 87.25p 87.25p 87.25p 87.25p 0
19/06/2017 87.25p 87.25p 87.25p 87.25p 0
16/06/2017 87.25p 87.25p 86.25p 87.25p 21320
15/06/2017 87.25p 87.85p 86.25p 87.25p 19133
14/06/2017 87.25p 87.25p 86.25p 87.25p 25000
13/06/2017 87.25p 87.25p 86.25p 87.25p 8340
12/06/2017 87.25p 87.85p 86.25p 87.25p 99504
09/06/2017 87.25p 87.85p 86.25p 87.25p 11121
08/06/2017 87.25p 87.25p 86.25p 87.25p 4116
07/06/2017 87.25p 87.85p 86.25p 87.25p 80136
06/06/2017 85.62p 87.25p 85.62p 87.25p 0
05/06/2017 85.62p 86.35p 84.75p 85.62p 16916
02/06/2017 85.62p 86.35p 84.75p 85.62p 18300
01/06/2017 85.62p 86.41p 84.75p 85.62p 28936
31/05/2017 85.62p 86.09p 84.75p 85.62p 50073
30/05/2017 85.62p 86.09p 84.75p 85.62p 58848
26/05/2017 85.62p 86.09p 84.75p 85.62p 87827
25/05/2017 85.62p 85.62p 84.75p 85.62p 5008
24/05/2017 85.62p 86.09p 84.75p 85.62p 11389
23/05/2017 85.62p 85.62p 84.80p 85.62p 9314
22/05/2017 85.62p 86.09p 84.75p 85.62p 63000
19/05/2017 85.62p 86.50p 84.75p 85.62p 40463
18/05/2017 85.62p 85.62p 85.62p 85.62p 0
17/05/2017 85.62p 85.62p 84.75p 85.62p 19072
16/05/2017 85.62p 85.62p 84.75p 85.62p 6911
15/05/2017 85.62p 85.62p 84.75p 85.62p 33786
12/05/2017 85.62p 85.62p 84.75p 85.62p 51192
11/05/2017 85.62p 85.62p 85.62p 85.62p 0
10/05/2017 85.62p 85.62p 85.62p 85.62p 0
09/05/2017 85.62p 85.62p 85.62p 85.62p 0
08/05/2017 85.62p 85.62p 84.75p 85.62p 10950
05/05/2017 84.00p 85.62p 84.00p 85.62p 0
04/05/2017 84.00p 84.50p 83.00p 84.00p 16985
03/05/2017 84.00p 84.00p 83.15p 84.00p 17344
02/05/2017 84.00p 84.53p 83.15p 84.00p 12888
28/04/2017 84.00p 84.00p 83.15p 84.00p 8000
27/04/2017 84.00p 84.75p 84.00p 84.00p 18829
26/04/2017 84.00p 84.53p 84.00p 84.00p 24910
25/04/2017 84.00p 84.53p 83.00p 84.00p 5470
24/04/2017 84.00p 85.00p 83.15p 84.00p 10617
21/04/2017 84.00p 84.00p 83.15p 84.00p 6519
20/04/2017 84.00p 84.00p 84.00p 84.00p 0
19/04/2017 84.00p 85.00p 83.15p 84.00p 7568
18/04/2017 84.00p 85.00p 83.00p 84.00p 37226
13/04/2017 84.00p 84.75p 83.15p 84.00p 3250
12/04/2017 84.00p 84.53p 83.00p 84.00p 82112
11/04/2017 84.00p 84.00p 83.00p 84.00p 55854
10/04/2017 84.00p 84.90p 83.00p 84.00p 41913
07/04/2017 84.00p 84.56p 83.00p 84.00p 3866
06/04/2017 84.00p 84.00p 83.00p 84.00p 5525
05/04/2017 84.00p 84.56p 83.00p 84.00p 10779
04/04/2017 84.00p 84.57p 83.00p 84.00p 33539
03/04/2017 84.00p 85.00p 83.00p 84.00p 36104
31/03/2017 84.00p 84.70p 83.00p 84.00p 48202
30/03/2017 84.00p 84.00p 83.22p 84.00p 5269
29/03/2017 84.00p 84.70p 84.00p 84.00p 28863
28/03/2017 84.00p 84.70p 84.00p 84.00p 2349
27/03/2017 83.50p 84.70p 83.50p 84.00p 23435
24/03/2017 83.50p 83.50p 83.50p 83.50p 0
23/03/2017 83.50p 84.20p 83.50p 83.50p 2400
22/03/2017 83.50p 84.20p 82.72p 83.50p 15230
21/03/2017 83.50p 84.23p 82.72p 83.50p 14273
20/03/2017 83.50p 83.50p 82.86p 83.50p 9146
17/03/2017 83.50p 84.24p 83.50p 83.50p 10000
16/03/2017 83.50p 84.29p 82.86p 83.50p 45665
15/03/2017 83.50p 84.29p 82.86p 83.50p 23820
14/03/2017 83.50p 84.29p 83.50p 83.50p 8000
13/03/2017 83.50p 84.44p 82.86p 83.50p 32242
10/03/2017 83.50p 83.50p 82.86p 83.50p 21614
09/03/2017 83.50p 83.50p 82.86p 83.50p 23695
08/03/2017 86.50p 87.29p 85.86p 86.50p 8091
07/03/2017 86.50p 87.50p 86.50p 86.50p 35285
06/03/2017 86.00p 86.89p 85.50p 86.50p 39263
03/03/2017 85.50p 86.90p 84.80p 86.00p 40404
02/03/2017 85.00p 86.44p 84.30p 85.50p 66552
01/03/2017 85.00p 85.77p 85.00p 85.00p 4663
28/02/2017 85.00p 85.78p 85.00p 85.00p 17314
27/02/2017 85.00p 85.78p 84.26p 85.00p 66450
24/02/2017 85.00p 85.00p 85.00p 85.00p 0
23/02/2017 85.00p 85.78p 85.00p 85.00p 23319
22/02/2017 85.00p 85.00p 84.00p 85.00p 5372
21/02/2017 85.00p 85.78p 84.26p 85.00p 22833
20/02/2017 85.00p 85.78p 84.26p 85.00p 72523
17/02/2017 85.00p 85.78p 85.00p 85.00p 22000
16/02/2017 85.00p 85.90p 84.26p 85.00p 26354
15/02/2017 85.00p 85.78p 85.00p 85.00p 6695
14/02/2017 85.00p 85.00p 84.51p 85.00p 5395
13/02/2017 85.00p 85.78p 84.24p 85.00p 8650
10/02/2017 85.00p 85.78p 84.50p 85.00p 11748
09/02/2017 85.00p 85.78p 85.00p 85.00p 1113
08/02/2017 85.00p 85.78p 84.50p 85.00p 3523
07/02/2017 85.00p 85.00p 84.25p 85.00p 15138
06/02/2017 84.00p 85.89p 84.00p 85.00p 3500
03/02/2017 84.00p 84.98p 83.25p 84.00p 37299
02/02/2017 84.50p 84.50p 83.77p 84.00p 43876
01/02/2017 84.50p 84.50p 84.50p 84.50p 0
31/01/2017 84.00p 85.40p 83.77p 84.50p 34752
30/01/2017 84.00p 84.85p 83.27p 84.00p 21650
27/01/2017 84.00p 84.69p 83.27p 84.00p 24241
26/01/2017 84.00p 84.69p 84.00p 84.00p 6000
25/01/2017 84.00p 84.69p 83.27p 84.00p 1674
24/01/2017 84.00p 84.68p 83.27p 84.00p 11492
23/01/2017 84.00p 84.69p 83.27p 84.00p 7941
20/01/2017 84.00p 84.00p 84.00p 84.00p 0
19/01/2017 84.00p 84.00p 83.25p 84.00p 54328
18/01/2017 84.00p 84.98p 84.00p 84.00p 8506
17/01/2017 84.00p 84.98p 84.00p 84.00p 20000
16/01/2017 83.25p 83.25p 83.07p 83.25p 20419
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

*Close Price adjusted for both dividends and splits