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
14/09/2010 80.75p 80.75p 78.50p 80.75p 6322
13/09/2010 80.75p 80.75p 78.50p 80.75p 0
10/09/2010 80.50p 81.00p 78.50p 80.50p 182980
09/09/2010 80.50p 80.50p 78.50p 80.50p 0
08/09/2010 80.50p 80.50p 78.50p 80.50p 0
07/09/2010 79.75p 80.50p 78.50p 80.50p 0
06/09/2010 79.75p 79.75p 78.50p 79.75p 6523
03/09/2010 79.75p 79.75p 78.50p 79.75p 0
02/09/2010 79.75p 79.75p 78.50p 79.75p 0
01/09/2010 79.75p 79.75p 78.50p 79.75p 0
31/08/2010 79.75p 79.75p 78.50p 79.75p 0
27/08/2010 79.75p 79.75p 78.50p 79.75p 0
26/08/2010 79.75p 79.75p 78.50p 79.75p 20000
25/08/2010 79.75p 79.75p 78.50p 79.75p 0
24/08/2010 79.75p 79.75p 78.50p 79.75p 0
23/08/2010 79.75p 79.99p 78.50p 79.75p 10000
20/08/2010 79.75p 79.75p 78.50p 79.75p 0
19/08/2010 79.75p 79.75p 78.50p 79.75p 0
18/08/2010 79.75p 79.75p 78.50p 79.75p 0
17/08/2010 79.75p 79.75p 78.50p 79.75p 0
16/08/2010 79.75p 79.75p 78.50p 79.75p 0
13/08/2010 79.75p 79.75p 78.50p 79.75p 0
12/08/2010 78.75p 79.75p 78.50p 79.75p 0
11/08/2010 78.75p 78.75p 78.50p 78.75p 0
10/08/2010 78.75p 78.75p 78.50p 78.75p 0
09/08/2010 78.75p 78.75p 78.50p 78.75p 0
06/08/2010 78.75p 78.75p 78.50p 78.75p 0
05/08/2010 78.75p 78.75p 78.50p 78.75p 0
04/08/2010 78.75p 78.75p 78.50p 78.75p 0
03/08/2010 78.75p 78.75p 78.50p 78.75p 0
02/08/2010 78.75p 78.75p 78.50p 78.75p 0
30/07/2010 78.75p 78.75p 78.50p 78.75p 0
29/07/2010 78.75p 78.75p 78.50p 78.75p 0
28/07/2010 78.75p 78.75p 78.50p 78.75p 0
27/07/2010 78.75p 78.75p 78.50p 78.75p 0
26/07/2010 78.75p 78.75p 78.00p 78.75p 4310
23/07/2010 78.75p 78.75p 78.00p 78.75p 5838
22/07/2010 78.75p 78.75p 78.00p 78.75p 2000
21/07/2010 78.75p 78.75p 78.00p 78.75p 3800
20/07/2010 78.75p 78.75p 78.50p 78.75p 0
19/07/2010 78.75p 78.75p 78.50p 78.75p 0
16/07/2010 78.75p 78.75p 78.50p 78.75p 0
15/07/2010 78.75p 78.75p 78.50p 78.75p 0
14/07/2010 78.75p 78.75p 78.50p 78.75p 0
13/07/2010 78.75p 78.75p 77.50p 78.75p 29509
12/07/2010 78.75p 78.75p 78.50p 78.75p 0
09/07/2010 78.75p 78.75p 78.50p 78.75p 0
08/07/2010 78.75p 78.75p 78.50p 78.75p 0
07/07/2010 78.75p 78.75p 77.25p 78.75p 6716
06/07/2010 78.75p 78.75p 78.50p 78.75p 0
05/07/2010 78.75p 78.75p 78.50p 78.75p 0
02/07/2010 78.75p 79.47p 78.50p 78.75p 3018
01/07/2010 78.75p 78.75p 78.50p 78.75p 0
30/06/2010 78.75p 79.50p 78.00p 78.75p 550000
29/06/2010 78.75p 79.50p 78.50p 78.75p 0
28/06/2010 78.75p 79.50p 78.00p 78.75p 4884
25/06/2010 78.75p 79.50p 78.50p 78.75p 0
24/06/2010 78.75p 79.50p 78.00p 78.75p 65325
23/06/2010 78.75p 79.50p 78.50p 78.75p 0
22/06/2010 78.75p 79.50p 78.00p 78.75p 7754
21/06/2010 78.75p 79.50p 78.00p 78.75p 15384
18/06/2010 78.75p 79.50p 78.50p 78.75p 0
17/06/2010 78.75p 79.50p 78.50p 78.75p 0
16/06/2010 78.75p 79.50p 78.50p 78.75p 0
15/06/2010 78.75p 79.50p 78.50p 78.75p 1808
14/06/2010 78.75p 79.50p 78.50p 78.75p 0
11/06/2010 78.75p 79.50p 78.50p 78.75p 0
10/06/2010 78.75p 79.50p 77.25p 78.75p 3018
09/06/2010 78.75p 79.50p 78.50p 78.75p 0
08/06/2010 78.75p 79.50p 77.25p 78.75p 36986
07/06/2010 78.75p 79.50p 78.50p 78.75p 245495
04/06/2010 79.00p 79.50p 78.50p 78.75p 0
03/06/2010 79.00p 79.50p 78.25p 79.00p 3795
02/06/2010 79.00p 79.50p 77.63p 79.00p 19508
01/06/2010 79.00p 79.50p 78.50p 79.00p 0
28/05/2010 79.00p 79.50p 78.50p 79.00p 0
27/05/2010 79.00p 79.50p 78.25p 79.00p 2896
26/05/2010 79.00p 79.50p 78.50p 79.00p 0
25/05/2010 79.00p 79.50p 78.50p 79.00p 0
24/05/2010 79.00p 79.00p 78.25p 79.00p 19230
21/05/2010 79.00p 79.50p 78.50p 79.00p 0
20/05/2010 79.00p 79.50p 78.50p 79.00p 0
19/05/2010 79.25p 79.25p 78.25p 79.00p 1410
18/05/2010 80.00p 80.00p 77.50p 80.00p 0
17/05/2010 80.00p 80.00p 77.50p 80.00p 0
14/05/2010 80.00p 80.00p 77.50p 80.00p 0
13/05/2010 79.75p 80.00p 77.50p 79.75p 7256
12/05/2010 77.75p 79.75p 77.50p 79.75p 0
11/05/2010 77.75p 77.75p 77.75p 77.75p 0
10/05/2010 77.75p 77.75p 77.25p 77.75p 22105
07/05/2010 78.00p 78.00p 77.75p 77.75p 0
06/05/2010 78.00p 78.00p 77.25p 78.00p 16600
05/05/2010 78.00p 78.00p 77.25p 78.00p 8545
04/05/2010 78.00p 78.00p 77.25p 78.00p 0
30/04/2010 78.00p 78.00p 77.25p 78.00p 5000
29/04/2010 78.00p 78.00p 77.25p 78.00p 24706
28/04/2010 78.00p 78.00p 77.25p 78.00p 20000
27/04/2010 78.00p 78.00p 77.25p 78.00p 0
26/04/2010 78.00p 78.00p 77.25p 78.00p 0
23/04/2010 78.00p 78.00p 77.25p 78.00p 0
22/04/2010 78.00p 78.00p 77.25p 78.00p 57310
21/04/2010 78.00p 78.00p 77.25p 78.00p 54000
20/04/2010 78.00p 78.00p 77.25p 78.00p 6191
19/04/2010 78.00p 78.00p 77.25p 78.00p 0
16/04/2010 78.00p 78.00p 77.25p 78.00p 0
15/04/2010 78.00p 78.00p 77.25p 78.00p 20659
14/04/2010 78.00p 78.00p 77.25p 78.00p 0
13/04/2010 78.00p 78.00p 77.25p 78.00p 28403
12/04/2010 78.25p 78.25p 77.25p 78.00p 3846
09/04/2010 78.25p 78.25p 77.50p 78.25p 0
08/04/2010 78.25p 78.25p 77.50p 78.25p 10290
07/04/2010 78.75p 78.75p 77.50p 78.25p 10000
06/04/2010 78.75p 78.75p 77.50p 78.75p 34988
01/04/2010 78.75p 78.75p 77.50p 78.75p 6201
31/03/2010 78.75p 78.75p 77.50p 78.75p 29744
30/03/2010 78.75p 79.50p 78.75p 78.75p 0
29/03/2010 78.50p 79.50p 78.00p 78.75p 32314
26/03/2010 78.50p 78.50p 76.50p 78.50p 11000
25/03/2010 78.50p 78.50p 76.50p 78.50p 0
24/03/2010 78.50p 78.50p 76.50p 78.50p 2260
23/03/2010 78.50p 78.50p 76.50p 78.50p 96635
22/03/2010 78.50p 78.50p 76.50p 78.50p 10036
19/03/2010 78.50p 78.50p 76.50p 78.50p 76922
18/03/2010 79.00p 79.00p 76.50p 78.50p 6410
17/03/2010 79.00p 79.00p 78.50p 79.00p 0
16/03/2010 79.00p 79.00p 78.00p 79.00p 19250
15/03/2010 79.00p 79.00p 78.50p 79.00p 0
12/03/2010 79.00p 79.00p 78.50p 79.00p 0
11/03/2010 79.00p 79.00p 78.50p 79.00p 0
10/03/2010 79.00p 79.00p 78.50p 79.00p 0
09/03/2010 79.00p 79.00p 78.50p 79.00p 0
08/03/2010 79.00p 79.00p 78.50p 79.00p 0
05/03/2010 79.25p 79.25p 78.23p 79.25p 805259
04/03/2010 79.25p 79.25p 78.50p 79.25p 10000
03/03/2010 79.25p 79.25p 78.50p 79.25p 7690
02/03/2010 79.25p 79.25p 78.23p 79.25p 2107
01/03/2010 79.25p 79.25p 78.23p 79.25p 42567
26/02/2010 79.25p 79.25p 78.50p 79.25p 0
25/02/2010 79.25p 79.25p 78.50p 79.25p 12850
24/02/2010 79.25p 79.25p 78.50p 79.25p 14896
23/02/2010 79.25p 79.25p 78.50p 79.25p 30348
22/02/2010 78.75p 79.25p 78.50p 79.25p 8955
19/02/2010 78.50p 78.75p 78.00p 78.75p 0
18/02/2010 78.00p 78.50p 77.00p 78.50p 3949
17/02/2010 78.00p 78.50p 77.00p 78.00p 6824
16/02/2010 78.00p 78.50p 78.00p 78.00p 0
15/02/2010 78.00p 78.50p 78.00p 78.00p 0
12/02/2010 78.00p 78.50p 78.00p 78.00p 0
11/02/2010 78.00p 78.50p 77.00p 78.00p 10235
10/02/2010 78.00p 78.50p 77.00p 78.00p 4000
09/02/2010 78.00p 78.50p 78.00p 78.00p 0
08/02/2010 78.00p 79.00p 77.00p 78.00p 13489
05/02/2010 78.00p 78.50p 77.00p 78.00p 22832
04/02/2010 78.00p 78.50p 76.50p 78.00p 64868
03/02/2010 78.00p 78.50p 78.00p 78.00p 0
02/02/2010 78.00p 78.50p 78.00p 78.00p 0
01/02/2010 78.00p 78.50p 78.00p 78.00p 0
29/01/2010 78.00p 78.50p 78.00p 78.00p 0
28/01/2010 78.00p 78.50p 77.00p 78.00p 15877
27/01/2010 78.00p 78.00p 78.00p 78.00p 0
26/01/2010 78.00p 78.00p 77.00p 78.00p 7692
25/01/2010 78.00p 78.00p 76.50p 78.00p 104372
22/01/2010 78.00p 79.00p 78.00p 78.00p 1877
21/01/2010 78.00p 78.50p 76.00p 78.00p 92365
20/01/2010 78.00p 78.50p 78.00p 78.00p 0
19/01/2010 78.00p 78.50p 77.00p 78.00p 12191
18/01/2010 78.00p 78.50p 77.00p 78.00p 3846
15/01/2010 78.00p 78.50p 77.00p 78.00p 2060
14/01/2010 78.00p 78.50p 78.00p 78.00p 0
13/01/2010 78.00p 78.50p 78.00p 78.00p 0
12/01/2010 78.00p 78.50p 78.00p 78.00p 0
11/01/2010 78.00p 79.00p 77.00p 78.00p 32488
08/01/2010 78.00p 78.00p 77.50p 78.00p 0
07/01/2010 78.00p 78.00p 77.50p 78.00p 0
06/01/2010 78.00p 78.00p 77.00p 78.00p 9429
05/01/2010 78.00p 78.00p 77.50p 78.00p 0
04/01/2010 78.00p 78.00p 77.50p 78.00p 0
31/12/2009 78.00p 78.75p 78.00p 78.00p 2101
30/12/2009 78.00p 78.00p 77.50p 78.00p 308509
29/12/2009 78.00p 78.00p 77.50p 78.00p 0
24/12/2009 78.00p 78.00p 78.00p 78.00p 0
23/12/2009 78.00p 78.00p 77.00p 78.00p 4877
22/12/2009 78.00p 78.50p 77.50p 78.00p 10000
21/12/2009 78.00p 78.00p 77.50p 78.00p 669993
18/12/2009 78.00p 78.00p 77.50p 78.00p 0
17/12/2009 78.00p 78.00p 77.00p 78.00p 2000
16/12/2009 78.00p 78.00p 77.50p 78.00p 0
15/12/2009 78.00p 78.00p 77.00p 78.00p 7803
14/12/2009 78.00p 78.00p 77.50p 78.00p 0
11/12/2009 78.00p 78.00p 77.50p 78.00p 5248
10/12/2009 78.00p 78.00p 77.50p 78.00p 0
09/12/2009 78.00p 78.00p 77.50p 78.00p 10000
08/12/2009 78.00p 78.00p 76.75p 78.00p 23077
07/12/2009 78.00p 78.00p 77.00p 78.00p 89054
04/12/2009 78.00p 78.00p 77.50p 78.00p 0
03/12/2009 78.00p 78.00p 77.00p 78.00p 3901
02/12/2009 78.00p 78.00p 77.00p 78.00p 29393
01/12/2009 78.00p 78.00p 77.50p 78.00p 0
30/11/2009 78.00p 78.00p 77.50p 78.00p 0
27/11/2009 78.00p 78.00p 77.50p 78.00p 0

*Close Price adjusted for both dividends and splits