Baronsmead Second Venture Trust (BMD) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Baronsmead Second Venture Trust

Date Open High Low Close* Volume
02/11/2017 90.00p 90.00p 89.00p 90.00p 12713
01/11/2017 90.00p 90.00p 89.00p 90.00p 1954
31/10/2017 90.00p 90.47p 89.00p 90.00p 66035
30/10/2017 90.00p 90.50p 89.00p 90.00p 46172
27/10/2017 90.00p 90.00p 89.00p 90.00p 16829
26/10/2017 90.00p 90.00p 90.00p 90.00p 0
25/10/2017 90.00p 90.00p 89.00p 90.00p 8618
24/10/2017 90.00p 90.00p 90.00p 90.00p 0
23/10/2017 90.00p 90.00p 90.00p 90.00p 0
20/10/2017 90.00p 90.50p 89.00p 90.00p 22659
19/10/2017 90.00p 90.00p 89.00p 90.00p 4282
18/10/2017 90.00p 90.00p 89.00p 90.00p 20604
17/10/2017 90.00p 90.00p 89.00p 90.00p 11004
16/10/2017 90.00p 90.00p 89.00p 90.00p 36307
13/10/2017 89.50p 90.00p 89.50p 90.00p 18583
12/10/2017 89.50p 89.50p 89.50p 89.50p 0
11/10/2017 89.50p 89.50p 89.50p 89.50p 28307
10/10/2017 89.50p 89.50p 89.50p 89.50p 75644
09/10/2017 89.50p 89.50p 89.50p 89.50p 56566
06/10/2017 89.50p 89.50p 89.50p 89.50p 37682
05/10/2017 89.50p 89.50p 89.50p 89.50p 0
04/10/2017 89.50p 89.50p 89.50p 89.50p 0
03/10/2017 89.50p 89.50p 89.50p 89.50p 0
02/10/2017 89.50p 89.50p 89.50p 89.50p 15782
29/09/2017 89.50p 89.50p 89.50p 89.50p 0
28/09/2017 89.50p 89.50p 89.50p 89.50p 23424
27/09/2017 89.50p 89.50p 89.50p 89.50p 5000
26/09/2017 89.50p 89.50p 89.50p 89.50p 20000
25/09/2017 89.50p 89.50p 89.50p 89.50p 25090
22/09/2017 89.50p 89.50p 89.50p 89.50p 0
21/09/2017 89.50p 89.50p 89.50p 89.50p 0
20/09/2017 89.50p 89.50p 89.50p 89.50p 9858
19/09/2017 89.50p 89.50p 89.50p 89.50p 0
18/09/2017 89.50p 89.50p 89.50p 89.50p 13429
15/09/2017 89.50p 89.50p 89.50p 89.50p 11614
14/09/2017 89.50p 89.50p 89.50p 89.50p 20000
13/09/2017 89.50p 89.50p 89.50p 89.50p 30125
12/09/2017 89.50p 89.50p 89.50p 89.50p 2986
11/09/2017 89.50p 89.50p 89.50p 89.50p 6000
08/09/2017 89.50p 89.50p 89.50p 89.50p 8388
07/09/2017 89.50p 89.50p 89.50p 89.50p 27074
06/09/2017 89.50p 89.50p 89.50p 89.50p 17912
05/09/2017 89.50p 89.50p 89.50p 89.50p 0
04/09/2017 89.50p 89.50p 89.50p 89.50p 15875
01/09/2017 89.50p 89.50p 89.50p 89.50p 0
31/08/2017 89.50p 89.50p 89.50p 89.50p 7000
30/08/2017 89.50p 89.50p 89.50p 89.50p 5517
29/08/2017 89.50p 89.50p 89.50p 89.50p 0
25/08/2017 89.50p 89.50p 89.50p 89.50p 9800
24/08/2017 89.50p 89.50p 89.50p 89.50p 25000
23/08/2017 89.50p 89.50p 89.50p 89.50p 0
22/08/2017 89.50p 89.50p 89.50p 89.50p 3788
21/08/2017 89.50p 89.50p 89.50p 89.50p 0
18/08/2017 89.50p 89.50p 89.50p 89.50p 3575
17/08/2017 89.50p 89.50p 89.50p 89.50p 1947
16/08/2017 89.50p 89.50p 89.50p 89.50p 0
15/08/2017 89.50p 89.50p 89.50p 89.50p 11328
14/08/2017 89.50p 89.50p 89.50p 89.50p 5965
11/08/2017 89.50p 89.50p 89.50p 89.50p 24489
10/08/2017 89.50p 89.50p 89.50p 89.50p 18770
09/08/2017 89.50p 89.50p 89.50p 89.50p 0
08/08/2017 89.50p 89.50p 89.50p 89.50p 7368
07/08/2017 89.50p 89.50p 89.50p 89.50p 25948
04/08/2017 88.00p 89.50p 88.00p 89.50p 47242
03/08/2017 88.00p 88.00p 88.00p 88.00p 23562
02/08/2017 88.00p 88.00p 88.00p 88.00p 0
01/08/2017 88.00p 88.00p 88.00p 88.00p 50000
31/07/2017 88.00p 88.00p 88.00p 88.00p 46789
28/07/2017 88.00p 88.00p 88.00p 88.00p 0
27/07/2017 88.00p 88.00p 88.00p 88.00p 0
26/07/2017 88.00p 88.00p 88.00p 88.00p 20047
25/07/2017 88.00p 88.00p 88.00p 88.00p 12537
24/07/2017 88.00p 88.00p 88.00p 88.00p 0
21/07/2017 88.00p 88.00p 88.00p 88.00p 0
20/07/2017 88.00p 88.00p 88.00p 88.00p 4194
19/07/2017 88.00p 88.00p 88.00p 88.00p 353
18/07/2017 88.00p 88.00p 88.00p 88.00p 500
17/07/2017 88.00p 88.00p 88.00p 88.00p 2377
14/07/2017 88.00p 88.00p 88.00p 88.00p 54380
13/07/2017 89.50p 89.50p 88.00p 88.00p 1582
12/07/2017 89.50p 89.50p 89.50p 89.50p 47460
11/07/2017 89.50p 89.50p 89.50p 89.50p 114
10/07/2017 89.50p 89.50p 89.50p 89.50p 10000
07/07/2017 89.50p 89.50p 89.50p 89.50p 5519
06/07/2017 89.50p 89.50p 89.50p 89.50p 11042
05/07/2017 89.50p 89.50p 89.50p 89.50p 22166
04/07/2017 89.50p 89.50p 89.50p 89.50p 0
03/07/2017 89.50p 89.50p 89.50p 89.50p 112
30/06/2017 89.50p 89.50p 89.50p 89.50p 40333
29/06/2017 89.50p 89.50p 89.50p 89.50p 0
28/06/2017 89.50p 89.50p 89.50p 89.50p 0
27/06/2017 89.50p 89.50p 89.50p 89.50p 19696
26/06/2017 89.50p 89.50p 89.50p 89.50p 430
23/06/2017 89.50p 89.50p 89.50p 89.50p 24093
22/06/2017 89.50p 89.50p 89.50p 89.50p 0
21/06/2017 89.50p 89.50p 89.50p 89.50p 0
20/06/2017 89.50p 89.50p 89.50p 89.50p 0
19/06/2017 89.50p 89.50p 89.50p 89.50p 0
16/06/2017 89.50p 89.50p 89.50p 89.50p 0
15/06/2017 89.50p 89.50p 88.50p 89.50p 22811
14/06/2017 89.50p 89.50p 88.50p 89.50p 50000
13/06/2017 89.50p 89.50p 88.60p 89.50p 5428
12/06/2017 89.50p 89.50p 88.50p 89.50p 28273
09/06/2017 89.50p 90.10p 88.60p 89.50p 1735
08/06/2017 89.50p 89.50p 88.50p 89.50p 12430
07/06/2017 89.50p 90.10p 88.50p 89.50p 40624
06/06/2017 88.75p 89.50p 88.75p 89.50p 0
05/06/2017 88.75p 89.11p 87.75p 88.75p 50505
02/06/2017 88.75p 88.75p 88.75p 88.75p 0
01/06/2017 88.75p 88.75p 88.75p 88.75p 0
31/05/2017 88.75p 88.93p 87.75p 88.75p 50910
30/05/2017 88.75p 88.93p 87.75p 88.75p 56934
26/05/2017 88.75p 88.75p 88.75p 88.75p 0
25/05/2017 88.75p 88.75p 87.75p 88.75p 7235
24/05/2017 88.75p 88.75p 88.75p 88.75p 0
23/05/2017 88.75p 88.75p 88.49p 88.75p 813
22/05/2017 88.75p 88.75p 88.49p 88.75p 904
19/05/2017 88.75p 88.75p 87.75p 88.75p 60791
18/05/2017 88.75p 88.75p 88.75p 88.75p 0
17/05/2017 88.75p 88.75p 87.75p 88.75p 3957
16/05/2017 88.75p 88.75p 87.75p 88.75p 19969
15/05/2017 88.75p 88.75p 87.80p 88.75p 10000
12/05/2017 88.75p 88.75p 87.75p 88.75p 8138
11/05/2017 88.75p 88.75p 88.75p 88.75p 0
10/05/2017 88.75p 88.75p 88.75p 88.75p 0
09/05/2017 88.75p 88.75p 87.75p 88.75p 2585
08/05/2017 88.75p 88.75p 88.75p 88.75p 0
05/05/2017 87.50p 88.75p 86.50p 88.75p 3902
04/05/2017 87.50p 87.50p 86.50p 87.50p 5447
03/05/2017 87.50p 87.50p 86.50p 87.50p 25492
02/05/2017 87.50p 87.50p 87.50p 87.50p 0
28/04/2017 87.50p 87.69p 86.50p 87.50p 18480
27/04/2017 87.50p 87.59p 86.50p 87.50p 47895
26/04/2017 87.50p 87.59p 87.50p 87.50p 439
25/04/2017 87.50p 87.70p 86.61p 87.50p 3002
24/04/2017 87.50p 87.70p 87.50p 87.50p 1132
21/04/2017 87.50p 87.70p 87.50p 87.50p 12000
20/04/2017 87.50p 87.70p 86.50p 87.50p 18455
19/04/2017 87.50p 87.50p 86.50p 87.50p 78118
18/04/2017 87.75p 87.75p 87.50p 87.50p 0
13/04/2017 87.75p 87.75p 86.75p 87.75p 31786
12/04/2017 87.75p 87.95p 86.75p 87.75p 22498
11/04/2017 87.75p 87.75p 87.75p 87.75p 0
10/04/2017 87.75p 87.97p 86.75p 87.75p 44736
07/04/2017 87.75p 87.75p 86.89p 87.75p 9477
06/04/2017 87.75p 88.75p 86.89p 87.75p 85623
05/04/2017 87.75p 87.97p 87.75p 87.75p 11741
04/04/2017 87.75p 87.98p 86.75p 87.75p 45908
03/04/2017 87.75p 88.75p 86.75p 87.75p 77287
31/03/2017 87.75p 87.75p 86.75p 87.75p 32030
30/03/2017 87.75p 87.75p 87.75p 87.75p 0
29/03/2017 87.75p 87.75p 86.75p 87.75p 8
28/03/2017 87.75p 88.59p 86.75p 87.75p 49252
27/03/2017 87.75p 87.75p 86.75p 87.75p 731
24/03/2017 87.75p 87.75p 87.75p 87.75p 0
23/03/2017 87.75p 88.50p 86.75p 87.75p 28590
22/03/2017 87.75p 88.50p 86.75p 87.75p 18850
21/03/2017 87.75p 87.75p 87.75p 87.75p 0
20/03/2017 87.75p 87.75p 86.75p 87.75p 10529
17/03/2017 87.75p 87.75p 87.75p 87.75p 0
16/03/2017 87.75p 87.75p 86.75p 87.75p 11819
15/03/2017 87.75p 88.50p 87.75p 87.75p 7196
14/03/2017 87.75p 87.75p 87.75p 87.75p 0
13/03/2017 87.75p 87.75p 86.75p 87.75p 25000
10/03/2017 87.75p 87.75p 86.75p 87.75p 13500
09/03/2017 87.75p 87.75p 86.75p 87.75p 69405
08/03/2017 90.50p 90.72p 90.50p 90.50p 600
07/03/2017 90.25p 90.50p 89.50p 90.50p 5661
06/03/2017 89.25p 90.25p 89.25p 90.25p 5603
03/03/2017 89.25p 89.60p 88.27p 89.25p 36709
02/03/2017 89.25p 89.25p 88.25p 89.25p 6894
01/03/2017 89.25p 89.60p 89.25p 89.25p 25457
28/02/2017 89.25p 89.60p 88.25p 89.25p 20848
27/02/2017 89.25p 89.60p 88.27p 89.25p 14042
24/02/2017 89.25p 89.25p 88.27p 89.25p 13261
23/02/2017 89.25p 89.60p 89.25p 89.25p 40002
22/02/2017 89.25p 89.25p 88.36p 89.25p 11812
21/02/2017 89.25p 90.25p 88.27p 89.25p 52904
20/02/2017 89.25p 89.25p 88.27p 89.25p 25408
17/02/2017 89.25p 89.25p 89.25p 89.25p 0
16/02/2017 89.25p 89.60p 88.25p 89.25p 37437
15/02/2017 89.25p 89.25p 89.25p 89.25p 0
14/02/2017 89.25p 89.25p 89.25p 89.25p 0
13/02/2017 89.25p 89.25p 88.27p 89.25p 23376
10/02/2017 89.25p 89.60p 89.25p 89.25p 24735
09/02/2017 89.25p 89.60p 88.27p 89.25p 5082
08/02/2017 89.25p 89.60p 89.25p 89.25p 1680
07/02/2017 89.25p 89.60p 88.30p 89.25p 15495
06/02/2017 88.50p 89.30p 88.11p 89.25p 6054
03/02/2017 88.50p 89.30p 88.50p 88.50p 11198
02/02/2017 88.50p 88.50p 87.61p 88.50p 3204
01/02/2017 88.50p 89.30p 88.50p 88.50p 10686
31/01/2017 88.50p 89.40p 88.50p 88.50p 12776
30/01/2017 88.50p 88.50p 87.50p 88.50p 5017
27/01/2017 88.50p 89.30p 88.50p 88.50p 22275
26/01/2017 88.50p 88.50p 88.50p 88.50p 0
25/01/2017 88.50p 88.50p 88.50p 88.50p 0
24/01/2017 88.50p 89.30p 87.50p 88.50p 18500
23/01/2017 88.50p 89.30p 87.50p 88.50p 28561
20/01/2017 88.50p 88.50p 87.50p 88.50p 5318

*Close Price adjusted for both dividends and splits