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
28/05/2010 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
26/11/2009 78.00p 78.00p 75.00p 78.00p 98000
25/11/2009 78.25p 78.25p 77.00p 78.00p 9070
24/11/2009 79.75p 79.75p 77.50p 79.75p 0
23/11/2009 79.75p 79.75p 77.50p 79.75p 41212
20/11/2009 79.75p 79.75p 77.50p 79.75p 0
19/11/2009 79.75p 79.75p 77.50p 79.75p 0
18/11/2009 79.75p 79.75p 77.50p 79.75p 3000
17/11/2009 79.00p 79.75p 77.50p 79.75p 2000
16/11/2009 79.00p 79.00p 77.50p 79.00p 0
13/11/2009 79.00p 79.00p 77.50p 79.00p 18746
12/11/2009 79.00p 79.00p 77.50p 79.00p 0
11/11/2009 79.00p 79.00p 77.50p 79.00p 23563
10/11/2009 79.00p 79.00p 77.50p 79.00p 0
09/11/2009 79.00p 79.00p 77.50p 79.00p 10803
06/11/2009 79.00p 79.00p 77.50p 79.00p 0
05/11/2009 79.00p 79.00p 77.50p 79.00p 0
04/11/2009 79.00p 79.00p 77.50p 79.00p 0
03/11/2009 79.25p 79.25p 77.50p 79.00p 5000
02/11/2009 79.25p 79.25p 77.50p 79.25p 2904
30/10/2009 79.25p 79.25p 77.50p 79.25p 0
29/10/2009 79.25p 79.25p 77.50p 79.25p 15000
28/10/2009 79.25p 79.25p 77.50p 79.25p 0
27/10/2009 79.25p 79.25p 77.50p 79.25p 0
26/10/2009 79.25p 79.25p 77.50p 79.25p 0
23/10/2009 79.25p 79.25p 77.50p 79.25p 171481
22/10/2009 79.25p 79.25p 77.50p 79.25p 59623
21/10/2009 79.25p 79.25p 77.50p 79.25p 0
20/10/2009 79.25p 79.25p 77.50p 79.25p 3846
19/10/2009 79.25p 79.25p 77.50p 79.25p 182
16/10/2009 79.25p 79.25p 77.50p 79.25p 21000
15/10/2009 79.25p 79.25p 77.50p 79.25p 0
14/10/2009 79.25p 79.25p 77.50p 79.25p 0
13/10/2009 79.25p 79.25p 77.50p 79.25p 6418
12/10/2009 79.25p 79.25p 77.50p 79.25p 0
09/10/2009 79.25p 79.25p 77.50p 79.25p 0
08/10/2009 79.25p 79.25p 77.50p 79.25p 0
07/10/2009 79.25p 79.25p 77.50p 79.25p 0
06/10/2009 79.25p 79.25p 77.50p 79.25p 16667
05/10/2009 79.25p 79.25p 77.50p 79.25p 0
02/10/2009 79.00p 79.00p 77.50p 79.00p 0
01/10/2009 79.00p 79.00p 77.50p 79.00p 20000
30/09/2009 79.00p 79.00p 77.50p 79.00p 7383
29/09/2009 79.00p 79.00p 77.50p 79.00p 0
28/09/2009 79.00p 79.00p 77.50p 79.00p 0
25/09/2009 79.00p 79.00p 77.50p 79.00p 4367
24/09/2009 79.00p 79.00p 77.50p 79.00p 13586
23/09/2009 79.00p 79.00p 77.50p 79.00p 4215
22/09/2009 79.00p 79.00p 77.50p 79.00p 0
21/09/2009 79.00p 79.00p 77.50p 79.00p 20851

*Close Price adjusted for both dividends and splits