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
16/10/2013 94.25p 94.52p 94.25p 94.25p 10579
15/10/2013 94.25p 94.55p 94.25p 94.25p 2138
14/10/2013 94.25p 94.60p 94.25p 94.25p 2960
11/10/2013 94.25p 94.62p 94.25p 94.25p 0
10/10/2013 94.25p 94.62p 94.25p 94.25p 0
09/10/2013 94.25p 94.62p 94.25p 94.25p 0
08/10/2013 94.25p 94.62p 94.25p 94.25p 0
07/10/2013 94.25p 94.62p 94.25p 94.25p 9730
04/10/2013 94.25p 94.62p 94.25p 94.25p 0
03/10/2013 94.25p 94.62p 94.25p 94.25p 0
02/10/2013 94.25p 94.62p 94.25p 94.25p 26885
01/10/2013 94.25p 94.60p 94.25p 94.25p 0
30/09/2013 94.25p 94.60p 94.25p 94.25p 0
27/09/2013 94.25p 94.60p 94.25p 94.25p 6349
26/09/2013 94.25p 94.25p 93.61p 94.25p 0
25/09/2013 94.25p 94.25p 93.61p 94.25p 0
24/09/2013 94.25p 94.25p 93.61p 94.25p 35608
23/09/2013 94.25p 94.62p 93.50p 94.25p 13679
20/09/2013 94.25p 94.62p 94.00p 94.25p 747273
19/09/2013 94.25p 94.25p 93.57p 94.25p 22274
18/09/2013 94.00p 94.38p 94.00p 94.25p 0
17/09/2013 94.00p 94.38p 94.00p 94.00p 2454
16/09/2013 94.00p 94.38p 94.00p 94.00p 12598
13/09/2013 94.00p 94.00p 93.32p 94.00p 17322
12/09/2013 94.00p 94.64p 93.32p 94.00p 0
11/09/2013 94.00p 94.64p 93.32p 94.00p 0
10/09/2013 94.00p 94.64p 93.32p 94.00p 0
09/09/2013 94.00p 94.64p 93.32p 94.00p 15662
06/09/2013 94.00p 94.10p 94.00p 94.00p 3074
05/09/2013 92.25p 98.12p 91.57p 94.00p 0
04/09/2013 92.25p 98.12p 91.57p 92.25p 34777
03/09/2013 98.12p 98.55p 98.12p 98.12p 3870
02/09/2013 98.12p 98.12p 97.62p 98.12p 39097
30/08/2013 98.12p 98.64p 98.12p 98.12p 8012
29/08/2013 98.12p 98.39p 98.00p 98.12p 0
28/08/2013 98.12p 98.39p 98.00p 98.12p 0
27/08/2013 98.00p 98.39p 98.00p 98.12p 10000
23/08/2013 98.00p 98.00p 97.50p 98.00p 5000
22/08/2013 98.00p 98.39p 97.55p 98.00p 0
21/08/2013 98.00p 98.39p 97.55p 98.00p 7920
20/08/2013 98.00p 98.00p 97.30p 98.00p 0
19/08/2013 97.75p 98.00p 97.30p 98.00p 0
16/08/2013 97.38p 97.75p 97.30p 97.75p 26140
15/08/2013 97.38p 97.38p 97.30p 97.38p 0
14/08/2013 97.38p 97.38p 97.30p 97.38p 0
13/08/2013 97.38p 97.38p 97.30p 97.38p 4598
12/08/2013 97.38p 97.38p 96.86p 97.38p 0
09/08/2013 97.38p 97.38p 96.86p 97.38p 0
08/08/2013 97.38p 97.38p 96.86p 97.38p 0
07/08/2013 97.38p 97.38p 96.86p 97.38p 0
06/08/2013 97.38p 97.38p 96.86p 97.38p 0
05/08/2013 97.38p 97.38p 96.86p 97.38p 0
02/08/2013 97.38p 97.38p 96.86p 97.38p 0
01/08/2013 97.38p 97.38p 96.86p 97.38p 3486
31/07/2013 97.38p 97.38p 96.77p 97.38p 1000
30/07/2013 97.38p 97.44p 97.38p 97.38p 300
29/07/2013 97.38p 97.44p 97.38p 97.38p 46000
26/07/2013 97.38p 97.38p 96.86p 97.38p 0
25/07/2013 97.38p 97.38p 96.86p 97.38p 0
24/07/2013 97.38p 97.38p 96.86p 97.38p 0
23/07/2013 97.38p 97.38p 96.86p 97.38p 0
22/07/2013 97.38p 97.38p 96.86p 97.38p 0
19/07/2013 97.38p 97.38p 96.86p 97.38p 0
18/07/2013 97.38p 97.38p 96.86p 97.38p 0
17/07/2013 97.38p 97.38p 96.86p 97.38p 0
16/07/2013 97.38p 97.38p 96.86p 97.38p 11000
15/07/2013 97.38p 97.38p 96.75p 97.38p 0
12/07/2013 97.38p 97.38p 96.75p 97.38p 19411
11/07/2013 97.38p 97.38p 96.75p 97.38p 19230
10/07/2013 97.38p 97.45p 96.75p 97.38p 8100
09/07/2013 97.38p 97.38p 96.86p 97.38p 25000
08/07/2013 97.38p 97.38p 96.86p 97.38p 20000
05/07/2013 97.38p 97.38p 96.86p 97.38p 25000
04/07/2013 97.38p 97.38p 96.86p 97.38p 0
03/07/2013 97.38p 97.38p 96.86p 97.38p 0
02/07/2013 97.38p 97.38p 96.86p 97.38p 5586
01/07/2013 97.38p 97.38p 96.79p 97.38p 20000
28/06/2013 97.38p 97.38p 96.86p 97.38p 0
27/06/2013 97.38p 97.38p 96.86p 97.38p 10000
26/06/2013 97.38p 97.38p 96.86p 97.38p 0
25/06/2013 97.38p 97.38p 96.86p 97.38p 2000
24/06/2013 97.38p 97.38p 96.86p 97.38p 24000
21/06/2013 97.38p 97.59p 97.00p 97.38p 0
20/06/2013 97.38p 97.59p 97.00p 97.38p 15752
19/06/2013 97.38p 97.38p 96.86p 97.38p 0
18/06/2013 97.38p 97.38p 96.86p 97.38p 7876
17/06/2013 97.38p 97.65p 97.38p 97.38p 1334
14/06/2013 97.38p 97.87p 97.25p 97.38p 0
13/06/2013 97.38p 97.87p 97.25p 97.38p 0
12/06/2013 97.38p 97.87p 97.25p 97.38p 0
11/06/2013 97.38p 97.87p 97.25p 97.38p 0
10/06/2013 97.38p 97.87p 97.25p 97.38p 0
07/06/2013 97.62p 97.87p 97.25p 97.38p 0
06/06/2013 97.87p 97.87p 97.25p 97.62p 49253
05/06/2013 97.87p 97.87p 97.36p 97.87p 13000
04/06/2013 97.87p 97.87p 97.36p 97.87p 0
03/06/2013 97.75p 97.87p 97.36p 97.87p 14884
31/05/2013 97.75p 97.75p 97.36p 97.75p 0
30/05/2013 97.75p 97.75p 97.36p 97.75p 8168
29/05/2013 97.75p 100.63p 97.30p 97.75p 38828
28/05/2013 100.63p 100.63p 100.11p 100.63p 0
24/05/2013 100.63p 100.63p 100.11p 100.63p 0
23/05/2013 100.63p 100.63p 100.11p 100.63p 17192
22/05/2013 100.63p 100.63p 100.02p 100.63p 0
21/05/2013 100.63p 100.63p 100.02p 100.63p 23421
20/05/2013 99.62p 100.63p 99.62p 100.63p 25000
17/05/2013 99.12p 99.12p 98.50p 99.12p 19230
16/05/2013 99.12p 99.12p 98.61p 99.12p 0
15/05/2013 99.12p 99.12p 98.61p 99.12p 0
14/05/2013 99.12p 99.12p 98.61p 99.12p 30000
13/05/2013 99.12p 99.12p 98.61p 99.12p 12806
10/05/2013 99.12p 99.25p 98.66p 99.12p 0
09/05/2013 99.25p 99.25p 98.66p 99.12p 3926
08/05/2013 99.25p 99.25p 98.50p 99.25p 899
07/05/2013 99.25p 99.85p 98.60p 99.25p 0
03/05/2013 99.25p 99.85p 98.60p 99.25p 0
02/05/2013 99.25p 99.85p 98.60p 99.25p 0
01/05/2013 99.25p 99.85p 98.60p 99.25p 0
30/04/2013 99.25p 99.85p 98.60p 99.25p 55000
29/04/2013 99.25p 99.25p 98.60p 99.25p 16895
26/04/2013 99.25p 99.25p 99.00p 99.25p 4000
25/04/2013 99.25p 99.25p 98.66p 99.25p 5117
24/04/2013 99.25p 99.75p 98.50p 99.25p 0
23/04/2013 98.75p 99.75p 98.50p 99.25p 0
22/04/2013 98.75p 98.75p 98.50p 98.75p 15000
19/04/2013 98.75p 100.10p 98.66p 98.75p 0
18/04/2013 98.75p 100.10p 98.66p 98.75p 0
17/04/2013 98.75p 100.10p 98.66p 98.75p 0
16/04/2013 99.25p 100.10p 98.66p 98.75p 0
15/04/2013 99.25p 100.10p 98.66p 99.25p 0
12/04/2013 99.50p 100.10p 98.66p 99.25p 0
11/04/2013 99.50p 100.10p 98.66p 99.50p 11374
10/04/2013 99.50p 99.50p 98.65p 99.50p 9800
09/04/2013 99.50p 99.50p 98.65p 99.50p 5384
08/04/2013 99.50p 99.50p 98.65p 99.50p 0
05/04/2013 99.50p 99.50p 98.65p 99.50p 0
04/04/2013 99.50p 99.50p 98.65p 99.50p 0
03/04/2013 99.50p 99.50p 98.65p 99.50p 0
02/04/2013 99.50p 99.50p 98.65p 99.50p 0
28/03/2013 99.50p 99.50p 98.65p 99.50p 8925
27/03/2013 99.50p 99.50p 98.65p 99.50p 13661
26/03/2013 99.50p 99.50p 98.60p 99.50p 0
25/03/2013 99.50p 99.50p 98.60p 99.50p 4538
22/03/2013 99.50p 100.14p 99.50p 99.50p 0
21/03/2013 99.50p 100.14p 99.50p 99.50p 0
20/03/2013 99.50p 100.14p 99.50p 99.50p 0
19/03/2013 99.50p 100.14p 99.50p 99.50p 20000
18/03/2013 99.50p 99.50p 98.60p 99.50p 15000
15/03/2013 99.50p 99.50p 98.50p 99.50p 3360
14/03/2013 99.50p 99.50p 98.50p 99.50p 5641
13/03/2013 99.50p 99.50p 98.50p 99.50p 0
12/03/2013 99.50p 99.50p 98.50p 99.50p 6295
11/03/2013 99.50p 99.50p 98.60p 99.50p 9078
08/03/2013 99.50p 99.50p 98.60p 99.50p 0
07/03/2013 99.50p 99.50p 98.60p 99.50p 17692
06/03/2013 99.00p 99.00p 97.50p 99.00p 0
05/03/2013 99.00p 99.00p 97.50p 99.00p 11397
04/03/2013 99.00p 99.00p 97.60p 99.00p 0
01/03/2013 99.00p 99.00p 97.60p 99.00p 0
28/02/2013 99.00p 99.00p 97.60p 99.00p 24509
27/02/2013 99.00p 99.00p 97.60p 99.00p 0
26/02/2013 99.00p 99.00p 97.60p 99.00p 51080
25/02/2013 98.00p 99.00p 97.60p 99.00p 40686
22/02/2013 98.00p 98.00p 97.60p 98.00p 0
21/02/2013 98.00p 98.00p 97.60p 98.00p 0
20/02/2013 98.00p 98.00p 97.60p 98.00p 7723
19/02/2013 98.00p 98.00p 95.75p 98.00p 0
18/02/2013 95.75p 98.00p 95.75p 98.00p 35000
15/02/2013 96.00p 96.00p 95.20p 95.75p 4786
14/02/2013 96.00p 96.00p 95.20p 96.00p 42431
13/02/2013 96.00p 96.00p 95.20p 96.00p 3846
12/02/2013 96.00p 96.11p 96.00p 96.00p 0
11/02/2013 96.00p 96.11p 96.00p 96.00p 2882
08/02/2013 96.00p 96.00p 95.20p 96.00p 15000
07/02/2013 96.00p 96.00p 95.20p 96.00p 0
06/02/2013 96.00p 96.00p 95.20p 96.00p 0
05/02/2013 96.00p 96.00p 95.20p 96.00p 22322
04/02/2013 96.00p 96.00p 95.20p 96.00p 9116
01/02/2013 96.00p 96.00p 95.20p 96.00p 12342
31/01/2013 96.00p 96.11p 96.00p 96.00p 0
30/01/2013 96.00p 96.11p 96.00p 96.00p 0
29/01/2013 96.00p 96.11p 96.00p 96.00p 365
28/01/2013 96.00p 96.11p 96.00p 96.00p 10000
25/01/2013 96.00p 96.00p 95.20p 96.00p 0
24/01/2013 96.00p 96.00p 95.20p 96.00p 8020
23/01/2013 96.00p 96.00p 95.00p 96.00p 14899
22/01/2013 96.00p 96.00p 95.20p 96.00p 4256
21/01/2013 96.00p 96.11p 95.20p 96.00p 5153
18/01/2013 96.00p 96.50p 95.00p 96.00p 0
17/01/2013 96.50p 96.50p 95.00p 96.00p 31467
16/01/2013 96.50p 96.50p 95.00p 96.50p 0
15/01/2013 96.50p 96.50p 95.00p 96.50p 19231
14/01/2013 96.25p 96.50p 95.23p 96.50p 3953
11/01/2013 96.25p 96.25p 95.23p 96.25p 82698
10/01/2013 96.25p 96.25p 95.23p 96.25p 71164
09/01/2013 96.25p 96.25p 95.20p 96.25p 0
08/01/2013 96.25p 96.25p 95.20p 96.25p 17284
07/01/2013 96.25p 96.25p 95.13p 96.25p 0
04/01/2013 96.25p 96.25p 95.13p 96.25p 0
03/01/2013 96.25p 96.25p 95.13p 96.25p 22435

*Close Price adjusted for both dividends and splits