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
13/12/2018 81.25p 81.25p 80.50p 81.25p 5026
12/12/2018 81.25p 81.25p 81.25p 81.25p 0
11/12/2018 81.25p 81.25p 81.25p 81.25p 0
10/12/2018 81.25p 81.25p 80.50p 81.25p 1874
07/12/2018 81.25p 81.51p 80.50p 81.25p 12849
06/12/2018 83.75p 83.75p 81.25p 81.25p 0
05/12/2018 83.75p 83.75p 83.00p 83.75p 6085
04/12/2018 83.75p 84.00p 83.75p 83.75p 1200
03/12/2018 83.75p 83.75p 83.75p 83.75p 11700
30/11/2018 83.75p 83.75p 83.75p 83.75p 0
29/11/2018 83.75p 83.75p 83.75p 83.75p 10365
28/11/2018 83.75p 83.75p 83.75p 83.75p 0
27/11/2018 83.75p 83.75p 83.00p 83.75p 2460
26/11/2018 83.75p 83.75p 83.00p 83.75p 3480
23/11/2018 83.75p 83.75p 83.75p 83.75p 1774
22/11/2018 83.75p 83.75p 83.75p 83.75p 0
21/11/2018 83.75p 83.75p 83.75p 83.75p 16650
20/11/2018 83.75p 83.75p 83.00p 83.75p 3
19/11/2018 83.75p 83.75p 83.75p 83.75p 0
16/11/2018 83.75p 83.75p 83.00p 83.75p 5922
15/11/2018 83.75p 83.75p 83.00p 83.75p 5225
14/11/2018 83.75p 83.75p 83.75p 83.75p 0
13/11/2018 83.75p 83.75p 83.75p 83.75p 0
12/11/2018 83.75p 83.75p 83.00p 83.75p 82
09/11/2018 83.75p 83.75p 83.00p 83.75p 3681
08/11/2018 85.25p 85.25p 83.75p 83.75p 10000
07/11/2018 85.25p 85.25p 85.25p 85.25p 0
06/11/2018 85.25p 85.25p 85.25p 85.25p 0
05/11/2018 85.25p 85.25p 84.50p 85.25p 5146
02/11/2018 85.25p 85.25p 84.50p 85.25p 15578
01/11/2018 85.25p 85.25p 84.50p 85.25p 21924
31/10/2018 85.25p 85.25p 84.50p 85.25p 2
30/10/2018 85.25p 85.25p 84.50p 85.25p 2
29/10/2018 85.25p 85.25p 84.50p 85.25p 2
26/10/2018 85.25p 85.25p 84.50p 85.25p 2
25/10/2018 85.25p 85.25p 84.50p 85.25p 2
24/10/2018 85.25p 85.25p 84.50p 85.25p 2
23/10/2018 85.25p 85.25p 84.50p 85.25p 2
22/10/2018 85.25p 85.25p 83.50p 85.25p 7877
19/10/2018 85.25p 85.25p 84.50p 85.25p 207
18/10/2018 85.25p 85.25p 84.50p 85.25p 207
17/10/2018 85.75p 85.75p 85.00p 85.25p 513
16/10/2018 86.25p 86.25p 85.75p 85.75p 25000
15/10/2018 86.25p 86.25p 86.25p 86.25p 0
12/10/2018 86.50p 86.50p 86.25p 86.25p 8583
11/10/2018 86.50p 86.50p 86.50p 86.50p 0
10/10/2018 86.75p 86.75p 86.50p 86.50p 10000
09/10/2018 87.75p 87.75p 86.75p 86.75p 4667
08/10/2018 87.75p 87.75p 87.00p 87.75p 1418
05/10/2018 87.75p 87.75p 87.75p 87.75p 0
04/10/2018 87.75p 87.75p 87.75p 87.75p 11494
03/10/2018 87.75p 87.75p 87.00p 87.75p 5598
02/10/2018 87.75p 87.75p 87.75p 87.75p 0
01/10/2018 87.75p 87.75p 87.00p 87.75p 5624
28/09/2018 87.75p 87.75p 87.00p 87.75p 8528
27/09/2018 87.75p 87.75p 87.06p 87.75p 4645
26/09/2018 87.75p 87.75p 87.03p 87.75p 3171
25/09/2018 87.75p 88.25p 87.75p 87.75p 2588
24/09/2018 87.75p 87.75p 87.00p 87.75p 2788
21/09/2018 87.75p 88.25p 87.03p 87.75p 414
20/09/2018 87.75p 87.75p 87.75p 87.75p 0
19/09/2018 87.75p 87.75p 87.75p 87.75p 0
18/09/2018 87.75p 87.75p 87.07p 87.75p 10670
17/09/2018 87.75p 87.75p 87.75p 87.75p 0
14/09/2018 87.50p 88.25p 87.50p 87.75p 2797
13/09/2018 87.50p 87.50p 87.50p 87.50p 7861
12/09/2018 87.50p 88.25p 87.50p 87.50p 5648
11/09/2018 87.50p 87.50p 86.54p 87.50p 26
10/09/2018 87.50p 87.50p 86.54p 87.50p 50
07/09/2018 87.25p 87.50p 86.51p 87.50p 4818
06/09/2018 87.00p 87.25p 87.00p 87.25p 17686
05/09/2018 87.00p 87.00p 87.00p 87.00p 0
04/09/2018 87.00p 87.00p 87.00p 87.00p 11840
03/09/2018 87.00p 87.00p 87.00p 87.00p 0
31/08/2018 87.00p 87.00p 86.01p 87.00p 2978
30/08/2018 87.00p 87.00p 86.75p 87.00p 4448
29/08/2018 87.00p 87.00p 86.01p 87.00p 6911
28/08/2018 87.00p 87.00p 86.01p 87.00p 5
24/08/2018 87.00p 87.00p 86.00p 87.00p 4962
23/08/2018 87.00p 87.00p 86.01p 87.00p 3090
22/08/2018 90.00p 90.00p 89.01p 90.00p 5000
21/08/2018 90.00p 90.60p 89.01p 90.00p 13641
20/08/2018 90.00p 90.00p 90.00p 90.00p 0
17/08/2018 90.00p 90.60p 90.00p 90.00p 3171
16/08/2018 90.00p 90.00p 89.01p 90.00p 515
15/08/2018 90.00p 90.00p 89.00p 90.00p 220
14/08/2018 90.00p 90.00p 89.00p 90.00p 4555
13/08/2018 90.00p 90.00p 89.00p 90.00p 2748
10/08/2018 90.00p 90.60p 90.00p 90.00p 2000
09/08/2018 90.00p 90.00p 89.00p 90.00p 571
08/08/2018 90.00p 90.00p 90.00p 90.00p 0
07/08/2018 90.00p 90.00p 89.00p 90.00p 5016
06/08/2018 90.00p 90.00p 89.00p 90.00p 2000
03/08/2018 90.00p 90.00p 90.00p 90.00p 10169
02/08/2018 90.00p 90.00p 90.00p 90.00p 0
01/08/2018 90.00p 90.00p 90.00p 90.00p 0
31/07/2018 90.00p 90.00p 90.00p 90.00p 0
30/07/2018 90.00p 90.00p 90.00p 90.00p 11231
27/07/2018 90.00p 90.00p 89.00p 90.00p 11710
26/07/2018 90.50p 90.50p 90.00p 90.00p 0
25/07/2018 90.50p 90.50p 90.50p 90.50p 0
24/07/2018 90.50p 91.10p 89.50p 90.50p 7278
23/07/2018 90.50p 90.50p 89.50p 90.50p 12357
20/07/2018 90.50p 90.50p 89.50p 90.50p 100
19/07/2018 90.50p 90.50p 89.50p 90.50p 4194
18/07/2018 90.50p 90.50p 90.50p 90.50p 0
17/07/2018 90.50p 90.50p 89.50p 90.50p 346
16/07/2018 90.50p 90.50p 90.50p 90.50p 0
13/07/2018 89.50p 90.50p 89.50p 90.50p 614
12/07/2018 89.50p 90.10p 88.50p 89.50p 4001
11/07/2018 89.50p 89.50p 88.50p 89.50p 6383
10/07/2018 89.50p 89.50p 89.50p 89.50p 0
09/07/2018 89.50p 90.15p 88.50p 89.50p 172
06/07/2018 89.50p 89.50p 89.50p 89.50p 0
05/07/2018 89.50p 89.50p 89.50p 89.50p 13739
04/07/2018 89.50p 89.50p 88.50p 89.50p 569
03/07/2018 89.50p 89.50p 89.50p 89.50p 0
02/07/2018 89.50p 89.50p 88.50p 89.50p 135
29/06/2018 89.50p 89.50p 89.50p 89.50p 11780
28/06/2018 89.50p 89.50p 88.51p 89.50p 3009
27/06/2018 89.50p 89.50p 89.50p 89.50p 0
26/06/2018 89.50p 89.50p 89.50p 89.50p 0
25/06/2018 89.50p 89.50p 89.50p 89.50p 0
22/06/2018 89.50p 89.50p 89.50p 89.50p 0
21/06/2018 89.50p 89.50p 88.51p 89.50p 4345
20/06/2018 89.50p 89.50p 88.75p 89.50p 9346
19/06/2018 89.50p 89.50p 89.50p 89.50p 0
18/06/2018 89.50p 89.50p 88.51p 89.50p 511
15/06/2018 89.50p 89.50p 89.50p 89.50p 0
14/06/2018 89.50p 89.50p 89.50p 89.50p 0
13/06/2018 89.50p 89.50p 88.51p 89.50p 3000
12/06/2018 89.50p 89.50p 89.50p 89.50p 11600
11/06/2018 89.50p 89.50p 88.51p 89.50p 5374
08/06/2018 89.50p 89.50p 88.50p 89.50p 3342
07/06/2018 90.00p 90.25p 87.00p 89.50p 15131
06/06/2018 87.00p 87.00p 86.51p 87.00p 2336
05/06/2018 87.00p 87.00p 86.51p 87.00p 3795
04/06/2018 87.00p 87.15p 86.51p 87.00p 5253
01/06/2018 87.00p 87.00p 86.51p 87.00p 2831
31/05/2018 87.00p 87.00p 87.00p 87.00p 0
30/05/2018 87.00p 87.13p 86.51p 87.00p 3306
29/05/2018 87.00p 87.00p 87.00p 87.00p 19688
25/05/2018 87.00p 87.00p 87.00p 87.00p 0
24/05/2018 87.00p 87.00p 86.51p 87.00p 6888
23/05/2018 87.00p 87.00p 87.00p 87.00p 0
22/05/2018 87.00p 87.00p 86.51p 87.00p 3359
21/05/2018 87.00p 87.15p 86.51p 87.00p 8946
18/05/2018 87.00p 87.00p 87.00p 87.00p 0
17/05/2018 87.00p 87.50p 87.00p 87.00p 4367
16/05/2018 87.00p 87.00p 87.00p 87.00p 0
15/05/2018 87.00p 87.00p 86.51p 87.00p 836
14/05/2018 87.50p 87.50p 86.51p 87.00p 2503
11/05/2018 87.50p 87.50p 87.50p 87.50p 0
10/05/2018 87.50p 88.21p 87.50p 87.50p 5654
09/05/2018 87.50p 87.50p 87.50p 87.50p 0
08/05/2018 87.00p 87.50p 85.50p 87.50p 10640
04/05/2018 85.50p 85.50p 85.50p 85.50p 0
03/05/2018 85.50p 85.50p 85.50p 85.50p 19237
02/05/2018 85.50p 85.50p 84.51p 85.50p 1119
01/05/2018 85.50p 85.50p 84.50p 85.50p 5501
30/04/2018 85.50p 85.50p 84.51p 85.50p 107
27/04/2018 85.50p 85.50p 85.50p 85.50p 15444
26/04/2018 85.50p 85.50p 84.51p 85.50p 5000
25/04/2018 85.50p 85.50p 85.50p 85.50p 8270
24/04/2018 85.50p 86.22p 84.63p 85.50p 11223
23/04/2018 85.50p 85.50p 84.63p 85.50p 5887
20/04/2018 85.50p 86.22p 85.50p 85.50p 6000
19/04/2018 85.50p 86.25p 85.50p 85.50p 6153
18/04/2018 85.50p 85.50p 84.51p 85.50p 12065
17/04/2018 85.00p 85.50p 85.00p 85.50p 5000
16/04/2018 85.00p 85.00p 84.51p 85.00p 5594
13/04/2018 85.00p 85.31p 85.00p 85.00p 7190
12/04/2018 85.00p 85.31p 85.00p 85.00p 5000
11/04/2018 85.00p 85.00p 85.00p 85.00p 0
10/04/2018 85.00p 85.37p 85.00p 85.00p 1153
09/04/2018 85.00p 85.00p 84.51p 85.00p 12242
06/04/2018 85.00p 85.37p 84.50p 85.00p 15966
05/04/2018 85.25p 85.25p 85.00p 85.00p 0
04/04/2018 85.25p 85.37p 85.01p 85.25p 3939
03/04/2018 85.25p 85.25p 85.01p 85.25p 3114
29/03/2018 85.25p 85.25p 85.25p 85.25p 8282
28/03/2018 85.25p 85.37p 85.01p 85.25p 10601
27/03/2018 85.25p 85.25p 85.01p 85.25p 3291
26/03/2018 85.25p 85.25p 85.01p 85.25p 5632
23/03/2018 85.25p 85.25p 85.01p 85.25p 4961
22/03/2018 85.25p 85.25p 85.25p 85.25p 8000
21/03/2018 85.25p 85.25p 85.25p 85.25p 0
20/03/2018 85.75p 86.50p 85.00p 85.25p 10362
19/03/2018 85.75p 85.75p 85.75p 85.75p 58373
16/03/2018 85.25p 85.75p 85.25p 85.75p 40579
15/03/2018 85.25p 85.25p 85.25p 85.25p 0
14/03/2018 85.50p 85.89p 85.10p 85.25p 4658
13/03/2018 86.00p 86.00p 85.10p 85.50p 12850
12/03/2018 86.00p 86.00p 86.00p 86.00p 11000
09/03/2018 86.00p 86.00p 85.10p 86.00p 6881
08/03/2018 86.00p 86.00p 86.00p 86.00p 0
07/03/2018 86.00p 86.00p 86.00p 86.00p 0
06/03/2018 87.00p 87.00p 86.00p 86.00p 6230
05/03/2018 87.50p 89.00p 86.11p 87.00p 8610
02/03/2018 87.50p 89.00p 87.50p 89.00p 2400

*Close Price adjusted for both dividends and splits