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
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
01/03/2018 87.50p 87.50p 87.50p 87.50p 0
28/02/2018 87.50p 88.10p 87.50p 87.50p 4540
27/02/2018 87.50p 88.10p 86.50p 87.50p 38548
26/02/2018 87.50p 87.50p 86.50p 87.50p 2984
23/02/2018 87.50p 88.10p 86.50p 87.50p 7747
22/02/2018 87.50p 88.10p 87.50p 87.50p 3405
21/02/2018 87.50p 88.10p 87.50p 87.50p 5064
20/02/2018 87.50p 88.10p 86.50p 87.50p 5412
19/02/2018 87.50p 88.10p 86.50p 87.50p 12105
16/02/2018 87.50p 88.10p 87.50p 87.50p 338
15/02/2018 87.50p 88.10p 86.50p 87.50p 6601
14/02/2018 87.50p 87.50p 87.50p 87.50p 0
13/02/2018 87.50p 87.50p 87.50p 87.50p 9346
12/02/2018 87.50p 87.50p 87.50p 87.50p 0
09/02/2018 87.50p 88.39p 87.50p 87.50p 400
08/02/2018 87.25p 87.50p 86.61p 87.50p 4914
07/02/2018 87.00p 87.25p 86.00p 87.25p 120
06/02/2018 87.00p 88.00p 87.00p 87.00p 5433
05/02/2018 87.00p 87.10p 86.00p 87.00p 7018
02/02/2018 87.00p 87.10p 86.00p 87.00p 8069
01/02/2018 87.00p 87.00p 87.00p 87.00p 8750
31/01/2018 87.00p 87.00p 87.00p 87.00p 0
30/01/2018 87.00p 87.00p 86.00p 87.00p 1352
29/01/2018 87.00p 87.39p 87.00p 87.00p 5000
26/01/2018 87.00p 87.00p 87.00p 87.00p 15420
25/01/2018 87.00p 87.00p 86.00p 87.00p 8947
24/01/2018 87.00p 87.00p 86.00p 87.00p 3422
23/01/2018 87.00p 87.39p 86.00p 87.00p 6362
22/01/2018 87.00p 87.00p 86.00p 87.00p 4000
19/01/2018 87.00p 87.00p 87.00p 87.00p 0
18/01/2018 86.00p 87.00p 85.00p 87.00p 2732
17/01/2018 86.00p 86.00p 86.00p 86.00p 0
16/01/2018 86.00p 86.00p 86.00p 86.00p 0
15/01/2018 86.00p 86.00p 85.00p 86.00p 2948
12/01/2018 86.00p 86.00p 85.00p 86.00p 2310
11/01/2018 86.00p 86.00p 86.00p 86.00p 0
10/01/2018 86.00p 86.00p 86.00p 86.00p 20556
09/01/2018 86.00p 86.00p 86.00p 86.00p 0
08/01/2018 86.00p 86.00p 86.00p 86.00p 14139
05/01/2018 86.00p 86.00p 85.00p 86.00p 483
04/01/2018 85.00p 89.50p 85.00p 86.00p 0
03/01/2018 89.50p 89.69p 89.00p 89.50p 14051
02/01/2018 89.50p 89.63p 89.50p 89.50p 8816
29/12/2017 89.63p 89.63p 89.63p 89.63p 25000
28/12/2017 89.63p 89.74p 89.25p 89.63p 7299
27/12/2017 89.63p 89.84p 89.63p 89.63p 10070
22/12/2017 90.50p 90.50p 89.63p 89.63p 3552
21/12/2017 90.50p 90.50p 89.50p 90.50p 2843
20/12/2017 90.50p 90.50p 89.75p 90.50p 1000
19/12/2017 90.50p 90.50p 89.50p 90.50p 3661
18/12/2017 90.50p 91.34p 90.50p 90.50p 3391
15/12/2017 90.50p 91.34p 90.50p 90.50p 1000
14/12/2017 90.50p 91.34p 90.50p 90.50p 3213
13/12/2017 90.50p 90.50p 89.50p 90.50p 51738
12/12/2017 90.50p 90.50p 90.50p 90.50p 0
11/12/2017 90.50p 90.50p 90.50p 90.50p 0
08/12/2017 90.50p 91.34p 90.50p 90.50p 10393
07/12/2017 88.88p 90.50p 88.85p 90.50p 2000
06/12/2017 88.88p 88.88p 88.88p 88.88p 16736
05/12/2017 89.75p 89.75p 88.88p 88.88p 0
04/12/2017 88.88p 89.75p 88.88p 89.75p 111
01/12/2017 88.88p 88.88p 88.88p 88.88p 1670
30/11/2017 89.00p 89.50p 88.88p 88.88p 0
29/11/2017 89.75p 89.75p 88.75p 89.00p 4786
28/11/2017 89.75p 89.75p 88.75p 89.00p 11307
27/11/2017 89.75p 90.19p 89.75p 89.75p 202934
24/11/2017 89.75p 90.19p 89.75p 89.75p 5450
23/11/2017 89.75p 89.75p 89.75p 89.75p 0
22/11/2017 89.75p 89.75p 89.75p 89.75p 18656
21/11/2017 89.75p 90.20p 88.75p 89.75p 12424
20/11/2017 89.75p 89.75p 89.75p 89.75p 26268
17/11/2017 89.75p 90.20p 89.75p 89.75p 468
16/11/2017 89.75p 89.75p 88.75p 89.75p 17221
15/11/2017 89.75p 89.75p 88.75p 89.75p 20169
14/11/2017 89.75p 89.75p 89.75p 89.75p 0
13/11/2017 89.75p 89.75p 89.75p 89.75p 0
10/11/2017 89.75p 90.20p 88.75p 89.75p 9707
09/11/2017 89.75p 89.75p 89.75p 89.75p 0
08/11/2017 90.00p 90.00p 88.75p 89.75p 59639
07/11/2017 90.00p 90.00p 90.00p 90.00p 0
06/11/2017 90.00p 90.00p 89.01p 90.00p 135
03/11/2017 90.00p 90.45p 89.00p 90.00p 18095
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

*Close Price adjusted for both dividends and splits