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
19/01/2017 86.50p 88.50p 85.50p 88.50p 25164
18/01/2017 86.50p 86.50p 86.50p 86.50p 0
17/01/2017 86.50p 86.50p 85.50p 86.50p 5150
16/01/2017 86.50p 87.30p 85.50p 86.50p 5766
13/01/2017 86.50p 86.50p 85.50p 86.50p 16
12/01/2017 86.50p 86.50p 85.50p 86.50p 6745
11/01/2017 86.50p 86.50p 86.50p 86.50p 0
10/01/2017 87.00p 87.30p 86.14p 86.50p 30686
09/01/2017 87.00p 87.00p 86.00p 87.00p 17611
06/01/2017 87.00p 87.00p 87.00p 87.00p 0
05/01/2017 87.50p 88.00p 86.12p 87.00p 42667
04/01/2017 87.00p 88.00p 86.75p 87.50p 28605
03/01/2017 86.00p 87.90p 86.00p 87.00p 85179
30/12/2016 86.00p 86.00p 85.01p 86.00p 2000
29/12/2016 86.00p 88.00p 85.12p 86.00p 59344
28/12/2016 86.00p 86.80p 85.01p 86.00p 51137
23/12/2016 86.00p 86.00p 85.12p 86.00p 26476
22/12/2016 86.00p 86.00p 86.00p 86.00p 0
21/12/2016 86.00p 86.00p 85.00p 86.00p 16227
20/12/2016 86.00p 86.90p 85.00p 86.00p 27150
19/12/2016 84.75p 84.75p 84.75p 84.75p 0
16/12/2016 85.12p 85.12p 84.75p 84.75p 58186
15/12/2016 85.62p 85.62p 82.00p 85.62p 41152
14/12/2016 85.62p 85.62p 85.62p 85.62p 0
13/12/2016 85.75p 85.75p 85.50p 85.62p 22244
12/12/2016 86.75p 86.75p 85.75p 85.87p 25900
09/12/2016 86.75p 86.75p 86.75p 86.75p 0
08/12/2016 85.87p 86.75p 85.75p 86.75p 8
07/12/2016 85.75p 85.90p 85.50p 85.87p 1576
06/12/2016 86.37p 86.37p 85.50p 85.75p 36390
05/12/2016 86.37p 86.37p 85.50p 86.37p 513
02/12/2016 85.75p 86.37p 85.50p 86.37p 1
01/12/2016 85.75p 85.75p 85.75p 85.75p 0
30/11/2016 85.75p 85.75p 85.60p 85.75p 2881
29/11/2016 85.75p 85.75p 85.75p 85.75p 0
28/11/2016 85.75p 85.75p 85.75p 85.75p 0
25/11/2016 86.25p 86.25p 84.00p 85.75p 67398
24/11/2016 86.25p 86.90p 86.25p 86.25p 11435
23/11/2016 86.25p 86.25p 85.50p 86.25p 9357
22/11/2016 87.00p 87.00p 86.25p 86.25p 0
21/11/2016 87.00p 87.00p 86.12p 87.00p 2311
18/11/2016 87.00p 87.00p 85.75p 87.00p 11662
17/11/2016 87.00p 87.50p 87.00p 87.00p 33100
16/11/2016 87.88p 87.88p 87.10p 87.88p 5000
15/11/2016 87.88p 88.32p 87.00p 87.88p 34842
14/11/2016 87.88p 87.88p 87.88p 87.88p 0
11/11/2016 87.88p 88.39p 87.88p 87.88p 5614
10/11/2016 87.88p 87.88p 87.88p 87.88p 0
09/11/2016 87.88p 88.49p 86.00p 87.88p 18791
08/11/2016 87.88p 87.88p 87.02p 87.88p 5956
07/11/2016 88.00p 88.49p 87.02p 87.88p 29375
04/11/2016 88.00p 88.00p 87.02p 88.00p 9443
03/11/2016 88.00p 88.74p 88.00p 88.00p 100
02/11/2016 88.00p 88.00p 88.00p 88.00p 0
01/11/2016 88.25p 88.25p 87.25p 88.00p 18657
31/10/2016 88.25p 88.25p 88.25p 88.25p 0
28/10/2016 88.25p 89.25p 88.25p 88.25p 12192
27/10/2016 87.75p 88.75p 87.75p 88.25p 22535
26/10/2016 87.75p 88.49p 86.77p 87.75p 5102
25/10/2016 87.75p 88.75p 87.75p 87.75p 1690
24/10/2016 87.75p 88.49p 86.85p 87.75p 10026
21/10/2016 87.63p 88.50p 87.63p 87.75p 16951
20/10/2016 87.63p 87.63p 86.75p 87.63p 100
19/10/2016 87.63p 87.63p 87.63p 87.63p 0
18/10/2016 87.63p 87.63p 87.63p 87.63p 0
17/10/2016 87.63p 87.63p 87.63p 87.63p 0
14/10/2016 87.50p 88.48p 86.81p 87.63p 6630
13/10/2016 87.50p 87.50p 86.81p 87.50p 3937
12/10/2016 87.50p 88.38p 87.50p 87.50p 2363
11/10/2016 87.50p 88.48p 87.50p 87.50p 10000
10/10/2016 87.50p 88.48p 87.50p 87.50p 4000
07/10/2016 87.50p 88.48p 87.50p 87.50p 33732
06/10/2016 87.50p 87.50p 86.50p 87.50p 39691
05/10/2016 87.50p 87.50p 86.50p 87.50p 9573
04/10/2016 87.25p 87.99p 86.25p 87.50p 19227
03/10/2016 87.12p 87.45p 87.12p 87.25p 15345
30/09/2016 87.12p 87.12p 86.25p 87.12p 2004180
29/09/2016 87.12p 87.12p 86.25p 87.12p 42770
28/09/2016 87.12p 87.12p 86.25p 87.12p 8620
27/09/2016 87.12p 87.20p 87.12p 87.12p 2259
26/09/2016 88.88p 88.88p 87.12p 87.12p 5675
23/09/2016 88.88p 88.88p 88.00p 88.88p 15000
22/09/2016 88.88p 88.89p 88.88p 88.88p 195
21/09/2016 88.88p 88.88p 88.88p 88.88p 0
20/09/2016 88.88p 88.99p 88.02p 88.88p 7731
19/09/2016 88.88p 88.88p 88.88p 88.88p 0
16/09/2016 88.88p 88.88p 88.02p 88.88p 23229
15/09/2016 88.88p 88.88p 88.02p 88.88p 22888
14/09/2016 88.88p 88.99p 88.02p 88.88p 18988
13/09/2016 88.88p 88.88p 88.88p 88.88p 0
12/09/2016 89.00p 89.27p 88.00p 88.88p 33421
09/09/2016 89.00p 89.27p 88.02p 89.00p 10175
08/09/2016 89.00p 89.00p 89.00p 89.00p 0
07/09/2016 89.00p 89.00p 88.00p 89.00p 1150
06/09/2016 85.87p 89.00p 85.87p 89.00p 0
05/09/2016 85.87p 86.05p 85.00p 85.87p 44517
02/09/2016 85.87p 86.09p 85.00p 85.87p 20300
01/09/2016 85.75p 95.50p 85.87p 85.87p 0
31/08/2016 95.50p 96.00p 94.50p 95.50p 70185
30/08/2016 95.50p 96.10p 95.50p 95.50p 10100
26/08/2016 95.38p 96.10p 95.38p 95.50p 22332
25/08/2016 95.38p 95.84p 95.38p 95.38p 2000
24/08/2016 95.38p 95.89p 95.38p 95.38p 17566
23/08/2016 95.38p 95.38p 95.38p 95.38p 0
22/08/2016 95.38p 95.38p 94.50p 95.38p 4785
19/08/2016 95.38p 95.38p 94.50p 95.38p 20000
18/08/2016 95.88p 95.88p 95.50p 95.88p 20000
17/08/2016 95.88p 95.89p 95.50p 95.88p 34457
16/08/2016 95.88p 95.96p 95.88p 95.88p 5314
15/08/2016 95.88p 95.88p 95.88p 95.88p 0
12/08/2016 95.88p 95.88p 95.88p 95.88p 0
11/08/2016 95.88p 95.88p 95.88p 95.88p 0
10/08/2016 95.88p 95.88p 95.50p 95.88p 1762
09/08/2016 95.88p 95.88p 95.88p 95.88p 0
08/08/2016 95.88p 95.88p 95.88p 95.88p 0
05/08/2016 95.88p 95.88p 95.50p 95.88p 297
04/08/2016 95.88p 95.88p 95.88p 95.88p 0
03/08/2016 95.88p 95.88p 95.84p 95.88p 2075
02/08/2016 95.88p 95.88p 95.50p 95.88p 10468
01/08/2016 95.88p 95.88p 95.50p 95.88p 16700
29/07/2016 95.88p 95.89p 95.50p 95.88p 20147
28/07/2016 95.88p 95.88p 95.88p 95.88p 0
27/07/2016 95.88p 95.88p 95.88p 95.88p 0
26/07/2016 95.88p 95.88p 95.50p 95.88p 8564
25/07/2016 95.88p 95.88p 95.88p 95.88p 0
22/07/2016 95.88p 96.10p 95.88p 95.88p 10405
21/07/2016 95.88p 95.88p 95.88p 95.88p 0
20/07/2016 95.88p 95.88p 95.88p 95.88p 0
19/07/2016 95.88p 95.88p 95.50p 95.88p 5000
18/07/2016 95.88p 95.88p 95.50p 95.88p 2620
15/07/2016 95.88p 95.88p 95.88p 95.88p 0
14/07/2016 95.88p 95.88p 95.88p 95.88p 0
13/07/2016 95.88p 95.88p 95.88p 95.88p 0
12/07/2016 95.88p 95.88p 95.50p 95.88p 1858
11/07/2016 95.88p 95.88p 95.88p 95.88p 0
08/07/2016 96.13p 96.13p 95.50p 95.88p 22101
07/07/2016 96.38p 96.38p 96.13p 96.13p 5500
06/07/2016 96.38p 96.38p 95.25p 96.38p 40144
05/07/2016 96.38p 96.38p 96.25p 96.38p 27010
04/07/2016 96.38p 96.38p 96.25p 96.38p 10000
01/07/2016 97.13p 97.13p 96.38p 96.38p 0
30/06/2016 97.13p 97.13p 97.13p 97.13p 0
29/06/2016 97.13p 97.13p 97.13p 97.13p 0
28/06/2016 97.13p 97.13p 97.13p 97.13p 0
27/06/2016 97.13p 97.13p 97.13p 97.13p 0
24/06/2016 97.13p 97.13p 97.13p 97.13p 0
23/06/2016 97.13p 97.13p 96.25p 97.13p 2135
22/06/2016 97.13p 97.13p 97.13p 97.13p 0
21/06/2016 97.13p 97.13p 96.25p 97.13p 19939
20/06/2016 97.13p 97.13p 96.25p 97.13p 12394
17/06/2016 97.13p 97.13p 97.13p 97.13p 0
16/06/2016 97.13p 97.13p 96.25p 97.13p 40883
15/06/2016 97.13p 97.13p 96.25p 97.13p 16260
14/06/2016 97.13p 97.13p 96.25p 97.13p 2787
13/06/2016 96.88p 97.13p 96.25p 97.13p 50325
10/06/2016 96.88p 96.88p 96.75p 96.88p 1071
09/06/2016 96.88p 96.88p 96.88p 96.88p 0
08/06/2016 96.88p 96.88p 96.88p 96.88p 0
07/06/2016 96.88p 96.88p 95.75p 96.88p 53140
06/06/2016 96.63p 96.88p 96.63p 96.88p 1256
03/06/2016 96.63p 96.63p 96.63p 96.63p 0
02/06/2016 96.63p 96.63p 96.63p 96.63p 0
01/06/2016 96.63p 96.63p 95.75p 96.63p 2261
31/05/2016 96.63p 97.40p 95.75p 96.63p 34393
27/05/2016 96.63p 96.63p 96.63p 96.63p 0
26/05/2016 96.63p 96.63p 96.63p 96.63p 0
25/05/2016 96.63p 96.63p 92.50p 96.63p 0
24/05/2016 92.50p 92.50p 91.50p 92.50p 11688
23/05/2016 92.50p 92.50p 92.50p 92.50p 0
20/05/2016 92.50p 92.50p 91.50p 92.50p 12637
19/05/2016 92.50p 92.61p 91.50p 92.50p 9136
18/05/2016 99.12p 99.12p 98.25p 99.12p 31299
17/05/2016 99.12p 99.12p 99.05p 99.12p 2984
16/05/2016 99.12p 99.12p 98.25p 99.12p 51608
13/05/2016 99.12p 99.12p 98.25p 99.12p 16
12/05/2016 99.12p 99.45p 98.25p 99.12p 7142
11/05/2016 99.12p 99.12p 98.25p 99.12p 2990
10/05/2016 99.12p 99.12p 99.12p 99.12p 0
09/05/2016 99.12p 99.12p 99.00p 99.12p 0
06/05/2016 99.12p 99.12p 98.25p 99.12p 5110
05/05/2016 99.12p 99.25p 99.12p 99.12p 0
04/05/2016 99.12p 99.12p 98.25p 99.12p 55564
03/05/2016 99.12p 99.12p 98.00p 99.12p 70450
29/04/2016 99.12p 99.12p 99.12p 99.12p 0
28/04/2016 99.12p 99.12p 99.12p 99.12p 0
27/04/2016 99.12p 99.12p 99.12p 99.12p 0
26/04/2016 99.12p 99.12p 99.12p 99.12p 0
25/04/2016 99.12p 99.12p 98.25p 99.12p 12331
22/04/2016 99.12p 99.12p 98.25p 99.12p 16100
21/04/2016 99.12p 99.12p 98.98p 99.12p 10110
20/04/2016 99.12p 99.12p 99.12p 99.12p 0
19/04/2016 99.12p 99.12p 98.25p 99.12p 21897
18/04/2016 99.12p 99.12p 99.12p 99.12p 0
15/04/2016 99.12p 99.12p 98.25p 99.12p 12499
14/04/2016 99.12p 99.12p 99.12p 99.12p 0
13/04/2016 99.12p 99.12p 98.25p 99.12p 5
12/04/2016 99.12p 99.12p 98.25p 99.12p 21000
11/04/2016 99.12p 99.12p 98.25p 99.12p 4
08/04/2016 99.12p 99.12p 98.25p 99.12p 4980
07/04/2016 99.12p 99.12p 98.98p 99.12p 1010

*Close Price adjusted for both dividends and splits