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
16/04/2012 87.88p 87.88p 87.37p 87.88p 0
13/04/2012 87.88p 87.88p 87.37p 87.88p 0
12/04/2012 87.88p 87.88p 87.37p 87.88p 0
11/04/2012 87.88p 87.88p 87.37p 87.88p 0
10/04/2012 87.88p 87.88p 87.37p 87.88p 0
05/04/2012 87.88p 87.88p 87.37p 87.88p 0
04/04/2012 87.88p 87.88p 87.37p 87.88p 0
03/04/2012 87.37p 87.88p 87.37p 87.88p 38965
02/04/2012 87.37p 87.37p 87.26p 87.37p 11570
30/03/2012 87.37p 87.37p 87.26p 87.37p 319
29/03/2012 87.37p 87.50p 87.26p 87.37p 24000
28/03/2012 87.37p 87.37p 87.29p 87.37p 0
27/03/2012 87.37p 87.37p 87.29p 87.37p 0
26/03/2012 87.37p 87.37p 87.29p 87.37p 4912
23/03/2012 87.37p 88.00p 87.37p 87.37p 0
22/03/2012 87.37p 88.00p 87.37p 87.37p 5841
21/03/2012 87.37p 87.37p 87.26p 87.37p 0
20/03/2012 87.37p 87.37p 87.26p 87.37p 0
19/03/2012 87.37p 87.37p 87.26p 87.37p 3062
16/03/2012 87.37p 87.37p 87.25p 87.37p 0
15/03/2012 87.37p 87.37p 87.25p 87.37p 0
14/03/2012 87.37p 87.37p 87.25p 87.37p 2725
13/03/2012 87.37p 87.37p 87.25p 87.37p 0
12/03/2012 87.37p 87.37p 87.25p 87.37p 0
09/03/2012 87.37p 87.37p 87.25p 87.37p 0
08/03/2012 87.37p 87.37p 87.25p 87.37p 20693
07/03/2012 86.50p 87.37p 86.50p 87.37p 7449
06/03/2012 86.50p 86.50p 86.01p 86.50p 5158
05/03/2012 86.50p 86.62p 45.00p 86.50p 0
02/03/2012 86.50p 86.62p 45.00p 86.50p 0
01/03/2012 86.50p 86.62p 45.00p 86.50p 0
29/02/2012 86.62p 86.62p 45.00p 86.50p 45000
28/02/2012 86.62p 86.74p 86.50p 86.62p 9961
27/02/2012 86.62p 86.62p 86.51p 86.62p 0
24/02/2012 86.62p 86.62p 86.51p 86.62p 18390
23/02/2012 86.62p 86.62p 86.62p 86.62p 0
22/02/2012 86.62p 86.62p 86.62p 86.62p 0
21/02/2012 86.62p 86.62p 86.62p 86.62p 11500
20/02/2012 85.25p 86.62p 85.25p 86.62p 10500
17/02/2012 85.00p 85.00p 84.50p 85.00p 0
16/02/2012 85.00p 85.00p 84.50p 85.00p 2189
15/02/2012 85.00p 85.00p 84.50p 85.00p 0
14/02/2012 85.00p 85.00p 84.50p 85.00p 4029
13/02/2012 85.00p 85.00p 85.00p 85.00p 1158
10/02/2012 85.00p 85.00p 84.50p 85.00p 0
09/02/2012 85.00p 85.00p 84.50p 85.00p 0
08/02/2012 85.00p 85.00p 84.50p 85.00p 0
07/02/2012 85.00p 85.00p 84.50p 85.00p 0
06/02/2012 85.00p 85.00p 84.50p 85.00p 3000
03/02/2012 85.00p 85.00p 84.90p 85.00p 0
02/02/2012 85.00p 85.00p 84.90p 85.00p 0
01/02/2012 85.00p 85.00p 84.90p 85.00p 0
31/01/2012 85.00p 85.00p 84.90p 85.00p 11494
30/01/2012 85.00p 85.00p 84.50p 85.00p 4434
27/01/2012 85.00p 85.25p 84.50p 85.00p 0
26/01/2012 85.25p 85.25p 84.50p 85.00p 2984
25/01/2012 85.25p 85.25p 84.50p 85.25p 0
24/01/2012 85.25p 85.25p 84.50p 85.25p 16853
23/01/2012 85.25p 85.25p 84.50p 85.25p 9500
20/01/2012 85.25p 85.25p 84.50p 85.25p 0
19/01/2012 85.25p 85.25p 84.50p 85.25p 0
18/01/2012 85.25p 85.25p 84.50p 85.25p 0
17/01/2012 85.25p 85.25p 84.50p 85.25p 14150
16/01/2012 85.25p 85.25p 84.50p 85.25p 13984
13/01/2012 85.25p 85.25p 84.50p 85.25p 0
12/01/2012 85.25p 85.25p 84.50p 85.25p 8150
11/01/2012 84.63p 85.25p 84.50p 85.25p 27000
10/01/2012 84.63p 84.63p 84.50p 84.63p 9615
09/01/2012 85.12p 85.25p 82.50p 84.63p 0
06/01/2012 85.12p 85.12p 82.50p 85.12p 11420
05/01/2012 85.12p 85.25p 85.12p 85.12p 0
04/01/2012 85.12p 85.25p 85.12p 85.12p 10000
03/01/2012 85.12p 85.12p 83.50p 85.12p 40486
30/12/2011 85.12p 85.12p 84.50p 85.12p 0
29/12/2011 85.12p 85.12p 84.50p 85.12p 0
28/12/2011 85.12p 85.12p 84.50p 85.12p 0
23/12/2011 85.12p 85.12p 84.50p 85.12p 0
22/12/2011 85.12p 85.12p 84.50p 85.12p 3584
21/12/2011 85.12p 85.12p 85.12p 85.12p 0
20/12/2011 85.12p 85.12p 85.12p 85.12p 0
19/12/2011 85.12p 85.12p 85.12p 85.12p 736
16/12/2011 85.12p 85.12p 84.50p 85.12p 0
15/12/2011 85.12p 85.12p 84.50p 85.12p 267413
14/12/2011 85.12p 85.25p 84.00p 85.12p 0
13/12/2011 85.25p 85.25p 84.00p 85.12p 25213
12/12/2011 85.25p 85.50p 84.50p 85.25p 76478
09/12/2011 85.25p 85.25p 84.50p 85.25p 0
08/12/2011 85.25p 85.25p 84.50p 85.25p 0
07/12/2011 85.25p 85.25p 84.50p 85.25p 1111
06/12/2011 85.62p 85.62p 84.50p 85.25p 25975
05/12/2011 85.62p 86.00p 85.00p 85.62p 0
02/12/2011 85.62p 86.00p 85.00p 85.62p 0
01/12/2011 85.62p 86.00p 85.00p 85.62p 0
30/11/2011 86.00p 86.00p 85.00p 85.62p 12806
29/11/2011 86.00p 86.12p 85.00p 86.00p 0
28/11/2011 86.12p 86.12p 85.00p 86.00p 0
25/11/2011 86.12p 86.12p 85.00p 86.12p 0
24/11/2011 86.12p 86.12p 85.00p 86.12p 0
23/11/2011 86.12p 86.12p 85.00p 86.12p 19846
22/11/2011 86.12p 86.12p 85.60p 86.12p 0
21/11/2011 86.12p 86.12p 85.60p 86.12p 5155
18/11/2011 86.12p 86.12p 85.50p 86.12p 0
17/11/2011 86.12p 86.12p 85.50p 86.12p 0
16/11/2011 86.12p 86.12p 85.50p 86.12p 0
15/11/2011 86.12p 86.12p 85.50p 86.12p 100
14/11/2011 86.12p 86.12p 85.50p 86.12p 300
11/11/2011 86.12p 86.12p 85.50p 86.12p 30000
10/11/2011 86.12p 86.12p 85.00p 86.12p 0
09/11/2011 86.12p 86.12p 85.00p 86.12p 0
08/11/2011 86.12p 86.12p 85.00p 86.12p 20000
07/11/2011 86.12p 86.50p 86.12p 86.12p 0
04/11/2011 86.12p 86.50p 86.12p 86.12p 0
03/11/2011 86.12p 86.50p 86.12p 86.12p 0
02/11/2011 86.12p 86.50p 86.12p 86.12p 0
01/11/2011 86.12p 86.50p 86.12p 86.12p 0
31/10/2011 86.12p 86.50p 86.12p 86.12p 244
28/10/2011 86.12p 86.12p 85.50p 86.12p 0
27/10/2011 86.12p 86.12p 85.50p 86.12p 0
26/10/2011 86.12p 86.12p 85.50p 86.12p 19443
25/10/2011 86.12p 86.12p 85.56p 86.12p 0
24/10/2011 86.12p 86.12p 85.56p 86.12p 4469
21/10/2011 86.12p 86.12p 85.56p 86.12p 0
20/10/2011 86.12p 86.12p 85.56p 86.12p 0
19/10/2011 86.12p 86.12p 85.56p 86.12p 0
18/10/2011 86.12p 86.12p 85.56p 86.12p 0
17/10/2011 86.12p 86.12p 85.56p 86.12p 0
14/10/2011 86.12p 86.12p 85.56p 86.12p 1663
13/10/2011 86.12p 86.77p 86.12p 86.12p 0
12/10/2011 86.12p 86.77p 86.12p 86.12p 0
11/10/2011 86.25p 86.77p 86.12p 86.12p 99
10/10/2011 86.25p 86.83p 86.25p 86.25p 5000
07/10/2011 86.25p 86.83p 85.56p 86.25p 0
06/10/2011 86.25p 86.83p 85.56p 86.25p 0
05/10/2011 86.25p 86.83p 85.56p 86.25p 0
04/10/2011 86.25p 86.83p 85.56p 86.25p 0
03/10/2011 86.25p 86.83p 85.56p 86.25p 0
30/09/2011 86.25p 86.83p 85.56p 86.25p 6007
29/09/2011 86.25p 86.83p 86.00p 86.25p 54000
28/09/2011 86.25p 86.25p 85.56p 86.25p 0
27/09/2011 86.25p 86.25p 85.56p 86.25p 0
26/09/2011 86.25p 86.25p 85.56p 86.25p 2000
23/09/2011 86.25p 86.25p 85.56p 86.25p 4864
22/09/2011 86.25p 86.25p 85.50p 86.25p 0
21/09/2011 86.25p 86.25p 85.50p 86.25p 0
20/09/2011 86.25p 86.25p 85.50p 86.25p 0
19/09/2011 86.25p 86.25p 85.50p 86.25p 14118
16/09/2011 86.25p 86.84p 86.25p 86.25p 0
15/09/2011 86.25p 86.84p 86.25p 86.25p 343
14/09/2011 86.25p 90.50p 86.25p 86.25p 0
13/09/2011 90.50p 90.50p 90.00p 90.50p 0
12/09/2011 90.50p 90.50p 90.00p 90.50p 0
09/09/2011 90.50p 90.50p 90.00p 90.50p 0
08/09/2011 90.50p 90.50p 90.00p 90.50p 5000
07/09/2011 90.50p 92.00p 90.50p 90.50p 0
06/09/2011 92.00p 92.00p 90.50p 90.50p 0
05/09/2011 92.00p 92.00p 91.00p 92.00p 51646
02/09/2011 92.00p 92.00p 91.51p 92.00p 9684
01/09/2011 92.00p 92.39p 91.51p 92.00p 0
31/08/2011 92.00p 92.39p 91.51p 92.00p 0
30/08/2011 92.00p 92.39p 91.51p 92.00p 0
26/08/2011 92.00p 92.39p 91.51p 92.00p 5747
25/08/2011 92.00p 92.00p 91.51p 92.00p 0
24/08/2011 92.00p 92.00p 91.51p 92.00p 0
23/08/2011 92.00p 92.00p 91.51p 92.00p 7009
22/08/2011 92.00p 92.00p 91.51p 92.00p 0
19/08/2011 92.00p 92.00p 91.51p 92.00p 19050
18/08/2011 88.50p 92.00p 88.50p 92.00p 11500
17/08/2011 88.50p 88.50p 88.01p 88.50p 34289
16/08/2011 88.50p 88.50p 88.01p 88.50p 0
15/08/2011 88.50p 88.50p 88.01p 88.50p 1500
12/08/2011 88.50p 88.50p 88.50p 88.50p 0
11/08/2011 88.50p 88.50p 88.50p 88.50p 0
10/08/2011 88.50p 88.50p 88.01p 88.50p 3018
09/08/2011 88.50p 88.50p 88.00p 88.50p 4000
08/08/2011 88.50p 88.50p 88.01p 88.50p 10000
05/08/2011 88.50p 88.50p 88.50p 88.50p 0
04/08/2011 88.50p 88.50p 88.50p 88.50p 0
03/08/2011 88.50p 88.50p 88.50p 88.50p 0
02/08/2011 88.50p 88.50p 88.50p 88.50p 0
01/08/2011 88.50p 88.50p 88.50p 88.50p 0
29/07/2011 88.50p 88.50p 88.01p 88.50p 0
28/07/2011 88.50p 88.50p 88.01p 88.50p 1163
27/07/2011 88.50p 88.50p 88.01p 88.50p 0
26/07/2011 88.50p 88.50p 88.01p 88.50p 3949
25/07/2011 88.50p 88.50p 88.01p 88.50p 0
22/07/2011 88.50p 88.50p 88.01p 88.50p 38461
21/07/2011 88.50p 88.50p 88.01p 88.50p 36461
20/07/2011 88.50p 88.96p 88.50p 88.50p 2000
19/07/2011 88.50p 88.50p 88.01p 88.50p 3000
18/07/2011 88.50p 88.50p 88.01p 88.50p 50000
15/07/2011 88.50p 88.50p 88.01p 88.50p 10500
14/07/2011 88.50p 88.50p 88.01p 88.50p 0
13/07/2011 88.50p 88.50p 88.01p 88.50p 0
12/07/2011 88.50p 88.50p 88.01p 88.50p 6375
11/07/2011 88.50p 88.50p 88.01p 88.50p 3085
08/07/2011 88.50p 88.50p 88.50p 88.50p 0
07/07/2011 88.50p 89.00p 88.01p 88.50p 0
06/07/2011 88.50p 89.00p 88.01p 88.50p 0
05/07/2011 88.50p 89.00p 88.01p 88.50p 0
04/07/2011 88.50p 89.00p 88.01p 88.50p 0

*Close Price adjusted for both dividends and splits