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
11/06/2021 78.50p 78.50p 78.50p 78.50p 0
10/06/2021 78.50p 79.30p 78.50p 78.50p 25216
09/06/2021 78.50p 78.50p 78.30p 78.50p 105961
08/06/2021 78.50p 78.50p 78.50p 78.50p 0
07/06/2021 78.50p 79.30p 77.00p 78.50p 23560
04/06/2021 78.50p 79.30p 78.50p 78.50p 6727
03/06/2021 78.50p 78.50p 76.00p 78.50p 40123
02/06/2021 78.50p 78.50p 78.50p 78.50p 0
01/06/2021 78.50p 79.30p 78.50p 78.50p 3000
31/05/2021 78.50p 78.50p 76.50p 78.50p 16342
28/05/2021 78.50p 78.50p 76.50p 78.50p 16342
27/05/2021 78.50p 79.30p 77.00p 78.50p 6095
26/05/2021 78.50p 78.50p 78.50p 78.50p 0
25/05/2021 78.50p 78.50p 78.50p 78.50p 0
24/05/2021 78.50p 78.50p 76.50p 78.50p 6963
21/05/2021 78.50p 78.50p 77.00p 78.50p 198
20/05/2021 78.50p 78.50p 78.50p 78.50p 0
19/05/2021 78.50p 78.50p 76.00p 78.50p 28330
18/05/2021 78.50p 78.50p 78.50p 78.50p 0
17/05/2021 78.50p 78.50p 77.00p 78.50p 1295
14/05/2021 78.50p 78.50p 76.50p 78.50p 27733
13/05/2021 78.50p 78.50p 78.50p 78.50p 0
12/05/2021 78.50p 78.50p 77.00p 78.50p 2644
11/05/2021 78.50p 78.50p 77.00p 78.50p 10021
10/05/2021 78.50p 78.50p 77.00p 78.50p 33557
07/05/2021 75.00p 80.00p 75.00p 80.00p 18141
06/05/2021 75.00p 75.00p 73.00p 75.00p 13642
05/05/2021 75.00p 75.00p 73.50p 75.00p 1157
04/05/2021 75.00p 75.00p 73.50p 75.00p 5389
03/05/2021 75.00p 76.50p 73.50p 75.00p 39461
30/04/2021 75.00p 76.50p 73.50p 75.00p 39461
29/04/2021 75.00p 76.50p 73.50p 75.00p 26191
28/04/2021 75.00p 75.00p 73.50p 75.00p 7321
27/04/2021 75.00p 75.00p 75.00p 75.00p 0
26/04/2021 75.00p 76.50p 75.00p 75.00p 24000
23/04/2021 75.00p 75.00p 73.50p 75.00p 7934
22/04/2021 75.00p 75.00p 73.50p 75.00p 9537
21/04/2021 75.00p 76.50p 73.50p 75.00p 2118
20/04/2021 75.00p 75.00p 73.00p 75.00p 26097
19/04/2021 75.00p 76.50p 73.50p 73.50p 24944
16/04/2021 74.50p 76.50p 73.50p 76.50p 25366
15/04/2021 73.00p 74.50p 73.00p 73.00p 6711
14/04/2021 73.00p 73.00p 73.00p 73.00p 0
13/04/2021 73.00p 73.00p 71.50p 73.00p 12177
12/04/2021 73.00p 74.50p 71.50p 73.00p 34427
09/04/2021 73.00p 74.40p 71.50p 73.00p 20623
08/04/2021 73.50p 75.00p 73.00p 73.00p 14
07/04/2021 73.50p 73.50p 72.00p 73.50p 430
06/04/2021 73.50p 73.50p 73.50p 73.50p 40000
05/04/2021 73.50p 74.90p 72.00p 73.50p 6338
02/04/2021 73.50p 74.90p 72.00p 73.50p 6338
01/04/2021 73.50p 74.90p 72.00p 73.50p 6338
31/03/2021 73.50p 73.50p 72.00p 73.50p 2000
30/03/2021 73.50p 73.50p 72.86p 73.50p 179199
29/03/2021 73.50p 74.90p 72.00p 73.50p 9238
26/03/2021 73.50p 74.90p 73.50p 73.50p 1134
25/03/2021 73.50p 75.00p 72.00p 72.00p 23135
24/03/2021 73.50p 73.50p 73.50p 73.50p 0
23/03/2021 73.50p 73.50p 73.50p 73.50p 0
22/03/2021 73.50p 73.50p 73.50p 73.50p 24319
19/03/2021 73.50p 73.50p 73.50p 73.50p 0
18/03/2021 73.50p 73.50p 72.00p 73.50p 20917
17/03/2021 73.50p 73.50p 72.00p 73.50p 5836
16/03/2021 73.50p 75.00p 73.50p 73.50p 0
15/03/2021 73.50p 75.00p 72.00p 75.00p 27727
12/03/2021 73.50p 74.90p 73.50p 73.50p 3972
11/03/2021 73.50p 74.90p 72.00p 73.50p 13541
10/03/2021 73.50p 73.50p 72.00p 73.50p 14969
09/03/2021 73.50p 74.90p 67.50p 73.50p 2655
08/03/2021 73.50p 74.90p 71.50p 71.50p 449756
05/03/2021 73.50p 74.90p 72.00p 73.50p 1412382
04/03/2021 73.50p 73.50p 72.00p 73.50p 21649
03/03/2021 71.50p 71.50p 71.50p 71.50p 23465
02/03/2021 71.50p 71.50p 69.00p 71.50p 16056
01/03/2021 71.50p 72.90p 71.50p 71.50p 2100
26/02/2021 71.50p 71.50p 71.50p 71.50p 79182
25/02/2021 71.50p 71.50p 71.50p 71.50p 0
24/02/2021 71.50p 71.50p 69.00p 71.50p 10735
23/02/2021 71.50p 71.50p 71.50p 71.50p 0
22/02/2021 71.50p 73.00p 69.00p 71.50p 20341
19/02/2021 71.50p 73.00p 69.00p 71.50p 14190
18/02/2021 71.50p 73.00p 69.50p 71.50p 21498
17/02/2021 71.50p 71.50p 69.50p 71.50p 9727
16/02/2021 71.50p 71.50p 69.50p 71.50p 18412
15/02/2021 71.50p 71.50p 70.00p 71.50p 2555
12/02/2021 71.50p 72.90p 70.00p 71.50p 34949
11/02/2021 71.50p 72.90p 70.00p 71.50p 29160
10/02/2021 71.50p 71.50p 70.00p 71.50p 3532
09/02/2021 71.50p 71.50p 70.00p 71.50p 339
08/02/2021 71.50p 71.50p 70.00p 71.50p 4000
05/02/2021 71.00p 72.90p 70.00p 71.50p 12453
04/02/2021 71.00p 72.40p 71.00p 71.00p 5789
03/02/2021 73.50p 75.00p 73.50p 73.50p 1506
02/02/2021 73.50p 75.00p 72.00p 75.00p 6587
01/02/2021 73.50p 75.00p 72.00p 73.50p 33918
29/01/2021 73.50p 73.50p 71.00p 73.50p 23890
28/01/2021 74.00p 75.00p 71.50p 75.00p 32627
27/01/2021 74.00p 74.00p 72.50p 74.00p 1125534
26/01/2021 74.00p 75.50p 74.00p 74.00p 0
25/01/2021 74.00p 75.50p 74.00p 75.50p 12249
22/01/2021 74.00p 75.40p 72.50p 74.00p 5800
21/01/2021 70.50p 71.90p 70.50p 70.50p 161202
20/01/2021 70.50p 71.90p 70.50p 70.50p 2740
19/01/2021 70.50p 72.00p 70.50p 72.00p 938
18/01/2021 70.50p 72.00p 70.50p 70.50p 246
15/01/2021 70.50p 71.90p 70.50p 70.50p 10408
14/01/2021 70.50p 71.90p 68.00p 70.50p 23734
13/01/2021 71.50p 73.00p 70.00p 70.50p 30698
12/01/2021 71.50p 73.00p 70.00p 70.00p 26492
11/01/2021 71.50p 74.00p 71.50p 71.50p 37415
08/01/2021 71.50p 73.00p 70.00p 71.50p 12645
07/01/2021 71.50p 71.50p 71.50p 71.50p 0
06/01/2021 71.50p 71.50p 71.50p 71.50p 0
05/01/2021 71.00p 72.30p 69.50p 71.50p 8588
04/01/2021 71.00p 72.50p 69.50p 72.50p 17687
31/12/2020 71.00p 75.00p 71.00p 71.00p 68
30/12/2020 71.00p 71.00p 71.00p 71.00p 0
29/12/2020 71.00p 75.00p 69.50p 71.00p 6515
25/12/2020 71.00p 71.00p 71.00p 71.00p 0
24/12/2020 71.00p 71.00p 71.00p 71.00p 0
23/12/2020 71.00p 71.00p 71.00p 71.00p 0
22/12/2020 71.00p 72.30p 69.00p 71.00p 18295
21/12/2020 71.00p 71.00p 71.00p 71.00p 0
18/12/2020 71.00p 72.30p 71.00p 71.00p 326
17/12/2020 71.00p 71.00p 69.60p 71.00p 689495
16/12/2020 71.00p 72.30p 69.60p 71.00p 16688
15/12/2020 71.00p 71.00p 71.00p 71.00p 0
14/12/2020 71.00p 71.00p 69.60p 71.00p 109007
11/12/2020 71.00p 72.25p 71.00p 71.00p 352
10/12/2020 71.00p 71.00p 71.00p 71.00p 0
09/12/2020 71.00p 71.00p 71.00p 71.00p 0
08/12/2020 71.00p 71.00p 69.60p 71.00p 13162
07/12/2020 71.00p 72.00p 69.60p 71.00p 15465
04/12/2020 67.50p 71.00p 66.10p 71.00p 575
03/12/2020 67.50p 67.50p 66.10p 67.50p 10435
02/12/2020 67.50p 67.50p 66.00p 67.50p 4301
01/12/2020 67.50p 69.00p 67.50p 67.50p 5797
30/11/2020 67.50p 67.50p 67.50p 67.50p 34179
27/11/2020 67.50p 67.50p 66.00p 67.50p 109620
26/11/2020 67.50p 67.50p 67.50p 67.50p 0
25/11/2020 67.50p 69.00p 66.00p 67.50p 9747
24/11/2020 67.50p 67.50p 67.50p 67.50p 48474
23/11/2020 67.50p 67.50p 67.50p 67.50p 0
20/11/2020 67.50p 67.50p 66.00p 67.50p 22252
19/11/2020 67.50p 67.50p 67.50p 67.50p 0
18/11/2020 67.50p 69.00p 67.50p 67.50p 3752
17/11/2020 67.50p 67.50p 67.50p 67.50p 0
16/11/2020 67.50p 67.50p 66.00p 67.50p 16471
13/11/2020 67.50p 69.00p 66.00p 67.50p 4859
12/11/2020 67.50p 69.00p 66.00p 67.50p 5368
10/11/2020 67.50p 67.50p 67.50p 67.50p 0
09/11/2020 67.50p 67.50p 67.50p 67.50p 0
06/11/2020 67.50p 67.50p 66.00p 67.50p 6851
05/11/2020 67.50p 69.00p 66.00p 67.50p 21013
04/11/2020 67.50p 67.50p 67.50p 67.50p 0
03/11/2020 67.50p 67.50p 67.50p 67.50p 0
02/11/2020 67.50p 67.50p 67.50p 67.50p 0
30/10/2020 67.00p 68.00p 67.00p 67.50p 10000
29/10/2020 67.00p 67.00p 67.00p 67.00p 0
28/10/2020 67.00p 67.00p 67.00p 67.00p 0
27/10/2020 67.00p 67.25p 65.00p 67.00p 99733
26/10/2020 67.00p 68.00p 67.00p 67.00p 2911
23/10/2020 67.00p 67.00p 64.50p 67.00p 6433
22/10/2020 67.00p 67.00p 67.00p 67.00p 0
21/10/2020 67.00p 67.00p 65.00p 67.00p 2756
20/10/2020 67.00p 67.00p 65.00p 67.00p 5839
19/10/2020 67.00p 67.50p 65.50p 67.00p 7838
16/10/2020 67.00p 67.00p 67.00p 67.00p 0
15/10/2020 67.00p 67.00p 67.00p 67.00p 0
14/10/2020 67.00p 68.00p 65.50p 67.00p 5576
13/10/2020 67.00p 68.00p 67.00p 67.00p 1000
12/10/2020 67.00p 67.00p 67.00p 67.00p 0
09/10/2020 67.00p 67.00p 64.00p 67.00p 9901
08/10/2020 67.00p 67.00p 67.00p 67.00p 0
07/10/2020 67.00p 67.00p 67.00p 67.00p 0
06/10/2020 67.00p 67.00p 67.00p 67.00p 0
05/10/2020 67.00p 67.00p 67.00p 67.00p 0
02/10/2020 67.50p 67.50p 66.50p 67.00p 28872
01/10/2020 67.50p 67.50p 67.50p 67.50p 0
30/09/2020 67.50p 67.50p 66.00p 67.50p 2000
29/09/2020 68.00p 69.50p 66.00p 67.50p 15261
28/09/2020 68.00p 69.00p 67.50p 68.00p 132267
25/09/2020 68.00p 68.00p 67.50p 68.00p 1204
24/09/2020 68.00p 68.00p 66.50p 68.00p 3000
23/09/2020 68.00p 68.00p 66.50p 68.00p 3600
22/09/2020 68.00p 68.00p 68.00p 68.00p 0
21/09/2020 68.00p 68.00p 66.00p 68.00p 19650
18/09/2020 68.00p 68.00p 66.50p 68.00p 13359
17/09/2020 68.00p 68.00p 66.50p 68.00p 5626
16/09/2020 68.00p 68.00p 66.50p 68.00p 3500
15/09/2020 68.00p 69.50p 66.50p 68.00p 8713
14/09/2020 68.00p 69.50p 68.00p 68.00p 748
11/09/2020 68.00p 69.50p 66.50p 68.00p 1597269
10/09/2020 68.00p 68.00p 66.50p 68.00p 10000
09/09/2020 68.00p 68.00p 67.62p 68.00p 3015
08/09/2020 68.00p 68.00p 66.50p 68.00p 5000
07/09/2020 68.00p 68.00p 66.50p 68.00p 14687
04/09/2020 68.00p 68.00p 68.00p 68.00p 25175
03/09/2020 65.50p 68.00p 64.00p 68.00p 16536
02/09/2020 65.50p 65.50p 63.00p 65.50p 13548

*Close Price adjusted for both dividends and splits