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
16/12/2020 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
01/09/2020 65.50p 65.50p 65.50p 65.50p 0
28/08/2020 65.50p 65.50p 65.50p 65.50p 38075
27/08/2020 65.50p 67.00p 63.00p 65.50p 11860
26/08/2020 65.50p 65.50p 65.50p 65.50p 0
25/08/2020 65.50p 65.50p 63.00p 65.50p 9520
24/08/2020 65.50p 67.00p 63.00p 65.50p 11426
21/08/2020 65.50p 65.50p 65.50p 65.50p 0
20/08/2020 65.50p 67.00p 65.50p 65.50p 3000
19/08/2020 65.50p 67.00p 63.00p 65.50p 17692
18/08/2020 65.50p 65.50p 65.50p 65.50p 0
17/08/2020 65.50p 67.00p 65.50p 65.50p 15372
14/08/2020 65.50p 65.50p 65.50p 65.50p 0
13/08/2020 65.50p 66.50p 64.00p 65.50p 13501
12/08/2020 68.50p 69.75p 66.00p 68.50p 20117
11/08/2020 68.50p 70.00p 67.00p 68.50p 14347
10/08/2020 68.50p 68.50p 67.00p 68.50p 2321
07/08/2020 68.50p 70.00p 68.50p 68.50p 2000
06/08/2020 68.50p 68.50p 67.00p 68.50p 10786
05/08/2020 68.50p 68.50p 68.50p 68.50p 0
04/08/2020 68.50p 68.50p 67.00p 68.50p 10290
03/08/2020 68.50p 68.50p 68.50p 68.50p 0
31/07/2020 68.50p 68.50p 68.50p 68.50p 0
30/07/2020 68.50p 70.00p 68.25p 68.50p 1057885
29/07/2020 68.50p 68.50p 68.50p 68.50p 0
28/07/2020 68.50p 70.00p 68.50p 68.50p 7263
27/07/2020 68.50p 70.00p 68.50p 68.50p 17348
24/07/2020 68.50p 69.70p 68.50p 68.50p 25683
23/07/2020 68.50p 68.50p 68.50p 68.50p 28831
22/07/2020 68.50p 68.50p 68.50p 68.50p 0
21/07/2020 68.50p 68.50p 68.50p 68.50p 24510
20/07/2020 68.50p 69.00p 63.00p 68.50p 22036
17/07/2020 67.50p 68.50p 65.00p 68.50p 11512
16/07/2020 67.50p 67.50p 67.50p 67.50p 0
15/07/2020 67.50p 67.50p 63.00p 67.50p 17241
14/07/2020 67.50p 67.50p 66.00p 67.50p 19650
13/07/2020 67.50p 67.50p 67.50p 67.50p 0
10/07/2020 67.50p 67.50p 66.00p 67.50p 3944
09/07/2020 67.50p 67.50p 66.00p 67.50p 7692
08/07/2020 67.50p 67.50p 67.50p 67.50p 0
07/07/2020 67.50p 68.00p 63.00p 67.50p 14748
06/07/2020 67.50p 67.50p 67.50p 67.50p 0
03/07/2020 67.50p 67.50p 63.00p 67.50p 19000
02/07/2020 67.50p 68.10p 67.50p 67.50p 1578
01/07/2020 67.50p 67.50p 67.50p 67.50p 0
30/06/2020 67.50p 67.50p 67.50p 67.50p 0
29/06/2020 67.50p 68.10p 67.50p 67.50p 30
26/06/2020 67.50p 67.50p 61.00p 67.50p 7801
25/06/2020 68.50p 68.50p 67.50p 67.50p 76694
24/06/2020 68.50p 68.50p 68.50p 68.50p 0
23/06/2020 68.50p 68.50p 68.50p 68.50p 0
22/06/2020 68.50p 69.10p 67.00p 68.50p 2995
19/06/2020 68.50p 68.50p 68.50p 68.50p 0
18/06/2020 68.50p 68.50p 68.50p 68.50p 0
17/06/2020 68.50p 68.50p 66.00p 68.50p 7622
16/06/2020 68.50p 68.50p 68.50p 68.50p 0
15/06/2020 68.50p 68.50p 68.50p 68.50p 0
12/06/2020 68.50p 68.50p 68.50p 68.50p 0
11/06/2020 68.50p 68.50p 66.00p 68.50p 3811
10/06/2020 68.50p 68.50p 68.50p 68.50p 0
09/06/2020 68.00p 68.50p 67.25p 68.50p 758664
08/06/2020 68.00p 68.00p 66.50p 68.00p 31315
05/06/2020 66.50p 68.60p 64.50p 68.00p 22771
04/06/2020 66.50p 67.10p 62.00p 66.50p 8596
03/06/2020 66.50p 66.50p 62.00p 66.50p 27963
02/06/2020 66.50p 66.50p 66.50p 66.50p 0
01/06/2020 66.50p 67.10p 66.50p 66.50p 1482
29/05/2020 66.50p 66.50p 66.50p 66.50p 0
28/05/2020 66.50p 66.50p 66.50p 66.50p 0
27/05/2020 66.50p 66.80p 66.50p 66.50p 3205
26/05/2020 66.50p 66.50p 66.50p 66.50p 0
25/05/2020 66.50p 66.80p 66.50p 66.50p 2700
22/05/2020 66.50p 66.80p 66.50p 66.50p 2700
21/05/2020 66.50p 66.50p 66.50p 66.50p 0
20/05/2020 66.50p 66.50p 66.50p 66.50p 0
19/05/2020 66.50p 66.50p 66.50p 66.50p 0
18/05/2020 66.50p 66.50p 66.50p 66.50p 0
15/05/2020 66.50p 66.50p 66.50p 66.50p 0
14/05/2020 66.50p 66.50p 66.50p 66.50p 0
13/05/2020 66.50p 66.50p 66.50p 66.50p 0
12/05/2020 60.50p 66.50p 56.00p 66.50p 12000
11/05/2020 60.50p 61.00p 59.00p 60.50p 1601
08/05/2020 60.50p 61.00p 55.00p 60.50p 16558
07/05/2020 60.50p 61.00p 55.00p 60.50p 16558
06/05/2020 60.50p 60.50p 55.00p 60.50p 7514
05/05/2020 60.50p 60.50p 60.50p 60.50p 0
04/05/2020 60.50p 60.50p 60.50p 60.50p 0
01/05/2020 60.50p 60.50p 55.00p 60.50p 6880
30/04/2020 60.50p 60.50p 59.00p 60.50p 1
29/04/2020 60.50p 60.50p 60.50p 60.50p 0
28/04/2020 60.50p 61.00p 60.50p 60.50p 19190
27/04/2020 60.50p 60.50p 60.50p 60.50p 0
24/04/2020 60.50p 60.50p 55.00p 60.50p 27377
23/04/2020 60.50p 60.50p 60.50p 60.50p 0
22/04/2020 60.50p 60.50p 56.00p 60.50p 10529
21/04/2020 61.50p 61.50p 57.00p 60.50p 10597
20/04/2020 61.50p 61.50p 61.50p 61.50p 0
17/04/2020 61.50p 61.50p 61.50p 61.50p 0
16/04/2020 61.50p 61.50p 61.50p 61.50p 0
15/04/2020 61.50p 61.50p 61.50p 61.50p 0
14/04/2020 61.50p 63.00p 60.00p 61.50p 7090
13/04/2020 61.50p 62.00p 61.50p 61.50p 3000
10/04/2020 61.50p 62.00p 61.50p 61.50p 3000
09/04/2020 61.50p 62.00p 61.50p 61.50p 3000
08/04/2020 58.50p 61.50p 58.50p 61.50p 0
07/04/2020 58.50p 58.50p 58.50p 58.50p 0
06/04/2020 58.50p 58.50p 58.50p 58.50p 0
03/04/2020 58.50p 58.50p 58.50p 58.50p 0
02/04/2020 58.50p 58.50p 58.50p 58.50p 0
01/04/2020 58.50p 58.50p 58.50p 58.50p 0
31/03/2020 58.50p 58.50p 58.50p 58.50p 0
30/03/2020 58.50p 58.89p 57.00p 58.50p 32507
27/03/2020 58.50p 58.50p 58.50p 58.50p 0
26/03/2020 58.50p 64.25p 58.50p 58.50p 0
25/03/2020 64.25p 64.25p 64.03p 64.25p 3095
24/03/2020 64.25p 64.25p 64.25p 64.25p 0
23/03/2020 64.25p 64.25p 64.03p 64.25p 270
20/03/2020 64.25p 64.25p 64.25p 64.25p 0
19/03/2020 64.25p 64.25p 61.00p 64.25p 0
18/03/2020 64.00p 64.25p 64.00p 64.25p 0
17/03/2020 65.50p 65.50p 62.50p 64.00p 4500
16/03/2020 69.50p 69.50p 64.50p 65.50p 7500
13/03/2020 69.50p 69.50p 69.50p 69.50p 0
12/03/2020 69.50p 69.50p 69.50p 69.50p 0
11/03/2020 70.00p 70.18p 69.50p 69.50p 1038
10/03/2020 70.00p 70.00p 68.00p 70.00p 7500

*Close Price adjusted for both dividends and splits