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
31/05/2019 78.50p 78.50p 78.00p 78.00p 14662
30/05/2019 78.50p 78.50p 78.50p 78.50p 16836
29/05/2019 78.50p 79.30p 77.50p 78.50p 9193
28/05/2019 78.50p 78.50p 77.50p 78.50p 12895
24/05/2019 78.50p 78.50p 77.50p 78.50p 6743
23/05/2019 78.00p 78.50p 78.00p 78.50p 0
22/05/2019 78.00p 78.80p 77.00p 78.00p 6612
21/05/2019 78.00p 78.80p 77.00p 78.00p 3607
20/05/2019 78.00p 78.00p 77.00p 78.00p 12575
17/05/2019 78.00p 78.00p 77.00p 78.00p 13101
16/05/2019 78.00p 78.00p 78.00p 78.00p 0
15/05/2019 78.00p 78.00p 78.00p 78.00p 0
14/05/2019 78.00p 78.00p 77.00p 78.00p 2000
13/05/2019 78.00p 78.00p 77.00p 78.00p 2286
10/05/2019 78.00p 78.00p 77.00p 78.00p 7798
09/05/2019 78.00p 78.00p 77.00p 78.00p 8780
08/05/2019 78.00p 78.00p 77.00p 78.00p 1923
07/05/2019 76.00p 78.00p 76.00p 78.00p 7704
03/05/2019 76.00p 76.00p 75.00p 76.00p 3825
02/05/2019 76.00p 76.80p 76.00p 76.00p 897
01/05/2019 76.00p 77.00p 75.10p 76.00p 7197
30/04/2019 75.50p 76.80p 75.50p 76.00p 10421
29/04/2019 75.50p 75.50p 74.50p 75.50p 5738
26/04/2019 75.50p 76.30p 74.50p 75.50p 19000
25/04/2019 75.50p 75.50p 74.50p 75.50p 3000
24/04/2019 75.50p 75.50p 74.50p 75.50p 100
23/04/2019 75.50p 76.30p 75.50p 75.50p 1165
18/04/2019 75.50p 75.50p 74.50p 75.50p 13574
17/04/2019 74.75p 76.30p 73.00p 75.50p 22921
16/04/2019 74.75p 74.91p 74.50p 74.75p 7602
15/04/2019 74.75p 74.95p 74.50p 74.75p 14774
12/04/2019 72.00p 74.75p 72.00p 74.75p 6394
11/04/2019 72.00p 72.00p 72.00p 72.00p 23660
10/04/2019 72.00p 72.65p 72.00p 72.00p 2005
09/04/2019 72.00p 72.65p 71.00p 72.00p 10491
08/04/2019 72.00p 72.65p 71.00p 72.00p 15521
05/04/2019 72.00p 72.00p 71.00p 72.00p 5000
04/04/2019 72.00p 72.65p 71.00p 72.00p 9000
03/04/2019 72.00p 72.00p 71.00p 72.00p 5223
02/04/2019 72.00p 72.65p 71.00p 72.00p 9529
01/04/2019 72.50p 72.70p 71.50p 72.00p 19984
29/03/2019 73.50p 73.50p 72.50p 72.50p 10030
28/03/2019 73.50p 74.20p 72.50p 73.50p 11738
27/03/2019 73.50p 73.50p 72.50p 73.50p 10264
26/03/2019 73.50p 73.50p 72.50p 73.50p 14885
25/03/2019 73.50p 73.50p 72.50p 73.50p 13934
22/03/2019 73.50p 73.50p 73.50p 73.50p 71732
21/03/2019 73.50p 74.20p 73.50p 73.50p 2470
20/03/2019 73.50p 73.50p 73.50p 73.50p 41273
19/03/2019 73.50p 73.50p 72.50p 73.50p 5313
18/03/2019 73.50p 74.20p 72.50p 73.50p 35600
15/03/2019 73.50p 73.50p 72.50p 73.50p 11037
14/03/2019 73.50p 74.20p 72.50p 73.50p 20051
13/03/2019 73.50p 73.50p 73.50p 73.50p 20409
12/03/2019 73.50p 74.20p 72.52p 73.50p 13219
11/03/2019 73.50p 74.20p 72.50p 73.50p 23336
08/03/2019 73.50p 73.50p 72.50p 73.50p 5491
07/03/2019 73.50p 73.50p 72.50p 73.50p 5638
06/03/2019 73.00p 73.50p 73.00p 73.50p 9534
05/03/2019 73.00p 73.18p 72.00p 73.00p 12018
04/03/2019 73.00p 73.18p 72.00p 73.00p 13111
01/03/2019 73.00p 73.19p 73.00p 73.00p 8165
28/02/2019 73.00p 73.00p 73.00p 73.00p 0
27/02/2019 73.00p 73.00p 73.00p 73.00p 0
26/02/2019 73.00p 73.19p 72.00p 73.00p 13130
25/02/2019 73.00p 73.00p 73.00p 73.00p 11672
22/02/2019 73.00p 73.20p 73.00p 73.00p 808
21/02/2019 73.00p 73.00p 73.00p 73.00p 0
20/02/2019 73.00p 73.20p 72.00p 73.00p 12288
19/02/2019 73.00p 73.20p 73.00p 73.00p 2345
18/02/2019 73.00p 74.00p 72.00p 73.00p 29192
15/02/2019 73.00p 73.20p 72.00p 73.00p 21197
14/02/2019 73.00p 73.20p 72.00p 73.00p 7585
13/02/2019 73.00p 73.00p 73.00p 73.00p 0
12/02/2019 73.50p 74.00p 73.00p 73.00p 506
11/02/2019 73.50p 73.50p 72.50p 72.50p 6187
08/02/2019 73.50p 73.70p 73.50p 73.50p 3367
07/02/2019 73.50p 73.50p 72.50p 73.50p 4062
06/02/2019 78.00p 78.20p 78.00p 78.00p 3795
05/02/2019 78.50p 79.50p 77.00p 78.00p 13889
04/02/2019 78.50p 78.70p 77.00p 78.50p 18120
01/02/2019 78.50p 78.70p 78.50p 78.50p 6259
31/01/2019 78.50p 78.50p 77.50p 78.50p 3811
30/01/2019 78.50p 78.50p 78.50p 78.50p 21654
29/01/2019 78.50p 78.70p 78.50p 78.50p 3150
28/01/2019 78.50p 78.50p 77.50p 78.50p 1113
25/01/2019 79.25p 79.30p 78.50p 78.50p 12269
24/01/2019 80.50p 80.50p 79.25p 79.25p 8283
23/01/2019 80.50p 80.50p 79.50p 80.50p 5075
22/01/2019 80.50p 80.79p 80.50p 80.50p 2438
21/01/2019 80.50p 80.50p 79.50p 80.50p 6112
18/01/2019 80.50p 80.50p 80.50p 80.50p 0
17/01/2019 80.50p 80.79p 79.50p 80.50p 8536
16/01/2019 80.50p 80.50p 80.50p 80.50p 36079
15/01/2019 81.00p 81.00p 80.50p 80.50p 0
14/01/2019 81.00p 81.29p 81.00p 81.00p 5223
11/01/2019 81.00p 81.29p 80.00p 81.00p 13150
10/01/2019 81.00p 81.00p 80.00p 81.00p 7622
09/01/2019 81.00p 81.29p 81.00p 81.00p 11690
08/01/2019 82.00p 82.29p 81.00p 81.00p 7765
07/01/2019 82.00p 82.29p 82.00p 82.00p 6000
04/01/2019 82.00p 82.00p 81.00p 82.00p 92
03/01/2019 82.00p 82.29p 82.00p 82.00p 4860
02/01/2019 82.00p 82.00p 82.00p 82.00p 0
31/12/2018 82.00p 82.00p 82.00p 82.00p 0
28/12/2018 82.00p 82.00p 82.00p 82.00p 9700
27/12/2018 82.00p 82.00p 81.00p 82.00p 6097
24/12/2018 82.00p 82.00p 81.00p 82.00p 2969
21/12/2018 82.00p 82.00p 81.00p 82.00p 2983
20/12/2018 82.00p 82.00p 82.00p 82.00p 0
19/12/2018 82.00p 82.00p 81.00p 82.00p 4573
18/12/2018 82.00p 82.00p 82.00p 82.00p 0
17/12/2018 82.00p 82.00p 82.00p 82.00p 9452
14/12/2018 82.00p 82.00p 82.00p 82.00p 0
13/12/2018 82.00p 82.00p 82.00p 82.00p 19196
12/12/2018 82.00p 82.00p 82.00p 82.00p 0
11/12/2018 82.00p 82.00p 82.00p 82.00p 0
10/12/2018 82.00p 82.00p 82.00p 82.00p 0
07/12/2018 82.00p 82.48p 82.00p 82.00p 5000
06/12/2018 83.50p 83.50p 82.00p 82.00p 24000
05/12/2018 83.50p 83.50p 82.50p 83.50p 7668
04/12/2018 83.50p 83.95p 83.50p 83.50p 1200
03/12/2018 83.50p 83.50p 83.50p 83.50p 19607
30/11/2018 83.50p 83.95p 82.50p 83.50p 2545
29/11/2018 83.50p 83.50p 82.50p 83.50p 3197
28/11/2018 83.50p 83.50p 82.50p 83.50p 1584
27/11/2018 83.50p 83.50p 83.50p 83.50p 0
26/11/2018 83.50p 83.50p 83.50p 83.50p 0
23/11/2018 83.50p 83.95p 82.50p 83.50p 6500
22/11/2018 83.50p 83.50p 82.50p 83.50p 3025
21/11/2018 83.50p 83.50p 83.50p 83.50p 0
20/11/2018 83.50p 83.50p 83.50p 83.50p 9155
19/11/2018 83.50p 83.50p 83.50p 83.50p 0
16/11/2018 83.50p 83.50p 83.50p 83.50p 0
15/11/2018 83.50p 83.50p 83.50p 83.50p 0
14/11/2018 83.50p 83.98p 82.50p 83.50p 6856
13/11/2018 83.50p 83.50p 82.50p 83.50p 15054
12/11/2018 83.50p 83.50p 83.50p 83.50p 0
09/11/2018 83.50p 83.50p 82.50p 83.50p 1651
08/11/2018 83.00p 83.50p 83.00p 83.50p 0
07/11/2018 83.00p 83.00p 83.00p 83.00p 0
06/11/2018 83.00p 83.00p 83.00p 83.00p 0
05/11/2018 83.00p 83.50p 83.00p 83.00p 2000
02/11/2018 83.00p 83.00p 82.50p 83.00p 0
01/11/2018 82.50p 82.50p 81.50p 82.50p 4995
31/10/2018 82.50p 83.00p 82.50p 82.50p 13228
30/10/2018 82.50p 82.50p 82.50p 82.50p 0
29/10/2018 83.50p 83.50p 82.50p 82.50p 0
26/10/2018 83.50p 83.50p 82.50p 83.50p 5000
25/10/2018 83.50p 84.04p 83.50p 83.50p 594
24/10/2018 83.75p 83.75p 83.00p 83.50p 5200
23/10/2018 83.75p 83.75p 83.75p 83.75p 0
22/10/2018 83.75p 83.75p 83.75p 83.75p 17340
19/10/2018 84.50p 84.50p 83.50p 83.75p 11142
18/10/2018 84.50p 84.50p 84.50p 84.50p 0
17/10/2018 85.00p 85.00p 83.50p 84.50p 9978
16/10/2018 85.00p 85.55p 85.00p 85.00p 231
15/10/2018 85.50p 85.50p 84.00p 85.00p 4500
12/10/2018 85.50p 85.50p 84.50p 85.50p 8643
11/10/2018 86.00p 86.00p 84.50p 85.50p 2500
10/10/2018 86.00p 86.00p 85.00p 86.00p 1416
09/10/2018 86.75p 86.75p 86.00p 86.00p 24834
08/10/2018 86.75p 86.75p 86.75p 86.75p 0
05/10/2018 86.75p 86.75p 86.75p 86.75p 8949
04/10/2018 86.75p 86.75p 86.75p 86.75p 0
03/10/2018 86.75p 87.25p 86.00p 86.75p 5143
02/10/2018 86.75p 86.75p 86.75p 86.75p 0
01/10/2018 86.75p 86.75p 86.00p 86.75p 4484
28/09/2018 86.75p 86.75p 86.00p 86.75p 5282
27/09/2018 86.75p 86.75p 86.75p 86.75p 0
26/09/2018 87.00p 87.00p 86.00p 86.75p 6307
25/09/2018 86.75p 87.16p 86.00p 86.75p 6162
24/09/2018 86.75p 87.16p 86.75p 86.75p 124
21/09/2018 86.75p 87.16p 86.00p 86.75p 10688
20/09/2018 86.75p 86.75p 86.75p 86.75p 0
19/09/2018 86.75p 87.16p 86.75p 86.75p 1147
18/09/2018 86.75p 86.75p 86.00p 86.75p 2230
17/09/2018 86.75p 87.16p 86.75p 86.75p 227
14/09/2018 86.75p 86.75p 86.75p 86.75p 11433
13/09/2018 86.75p 86.75p 86.75p 86.75p 10215
12/09/2018 86.75p 87.16p 86.00p 86.75p 3052
11/09/2018 86.75p 86.75p 86.75p 86.75p 0
10/09/2018 86.75p 86.75p 86.00p 86.75p 7405
07/09/2018 86.75p 86.75p 86.75p 86.75p 32321
06/09/2018 85.50p 86.75p 84.50p 86.75p 6133
05/09/2018 85.50p 85.50p 84.50p 85.50p 371
04/09/2018 85.50p 85.50p 85.50p 85.50p 14119
03/09/2018 85.50p 85.50p 85.50p 85.50p 0
31/08/2018 85.50p 86.05p 84.50p 85.50p 13733
30/08/2018 85.50p 86.05p 85.50p 85.50p 1122
29/08/2018 85.50p 85.50p 84.50p 85.50p 4164
28/08/2018 85.50p 85.50p 85.50p 85.50p 0
24/08/2018 85.50p 85.50p 84.50p 85.50p 12
23/08/2018 85.50p 85.50p 84.50p 85.50p 2926
22/08/2018 88.50p 88.50p 87.50p 88.50p 2286
21/08/2018 88.50p 89.05p 88.50p 88.50p 1647
20/08/2018 88.50p 89.05p 88.50p 88.50p 3930
17/08/2018 88.50p 88.50p 88.50p 88.50p 0
16/08/2018 88.50p 89.05p 88.50p 88.50p 222
15/08/2018 88.50p 88.50p 88.50p 88.50p 0

*Close Price adjusted for both dividends and splits