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
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
06/04/2016 99.12p 99.12p 98.25p 99.12p 5386
05/04/2016 99.12p 99.12p 99.12p 99.12p 0
04/04/2016 99.12p 99.12p 98.25p 99.12p 4196
01/04/2016 99.12p 99.12p 98.25p 99.12p 11497
31/03/2016 99.12p 99.12p 98.25p 99.12p 10007
30/03/2016 99.12p 99.12p 98.25p 99.12p 12179
29/03/2016 99.12p 99.12p 98.25p 99.12p 19274
24/03/2016 99.12p 99.12p 98.25p 99.12p 1
23/03/2016 99.12p 99.12p 98.25p 99.12p 3
22/03/2016 99.12p 99.12p 98.25p 99.12p 357
21/03/2016 99.12p 99.12p 98.25p 99.12p 5430
18/03/2016 99.12p 99.12p 98.25p 99.12p 17
17/03/2016 99.12p 99.12p 98.25p 99.12p 40411
16/03/2016 99.12p 99.12p 99.12p 99.12p 0
15/03/2016 99.12p 99.12p 98.25p 99.12p 4402
14/03/2016 99.12p 99.12p 99.12p 99.12p 0
11/03/2016 99.12p 99.12p 99.12p 99.12p 0
10/03/2016 99.12p 99.12p 98.30p 99.12p 7500
09/03/2016 99.12p 99.12p 99.12p 99.12p 0
08/03/2016 99.12p 99.12p 98.25p 99.12p 4040
07/03/2016 99.25p 99.25p 99.09p 99.12p 2000
04/03/2016 99.25p 99.25p 99.25p 99.25p 0
03/03/2016 99.25p 99.25p 98.50p 99.25p 8174
02/03/2016 99.25p 99.25p 99.25p 99.25p 0
01/03/2016 99.25p 99.25p 99.25p 99.25p 0
29/02/2016 99.25p 99.25p 98.50p 99.25p 3422
26/02/2016 99.25p 99.25p 99.25p 99.25p 0
25/02/2016 99.25p 99.25p 98.50p 99.25p 7663
24/02/2016 99.25p 99.25p 98.00p 99.25p 40000
23/02/2016 99.25p 99.25p 99.25p 99.25p 0
22/02/2016 99.25p 99.25p 98.50p 99.25p 4756
19/02/2016 99.25p 99.25p 99.25p 99.25p 0
18/02/2016 99.25p 99.25p 99.25p 99.25p 0
17/02/2016 99.25p 99.25p 98.50p 99.25p 15707
16/02/2016 99.25p 99.25p 98.50p 99.25p 15293
15/02/2016 99.25p 99.25p 98.50p 99.25p 3054
12/02/2016 99.25p 99.25p 99.25p 99.25p 0
11/02/2016 99.25p 99.25p 98.50p 99.25p 16085
10/02/2016 99.25p 99.25p 99.25p 99.25p 80
09/02/2016 99.25p 99.25p 99.25p 99.25p 0
08/02/2016 99.25p 99.25p 99.25p 99.25p 0
05/02/2016 100.25p 100.25p 99.25p 99.25p 0
04/02/2016 100.25p 100.25p 99.50p 100.25p 4563
03/02/2016 100.25p 100.25p 99.50p 100.25p 4367
02/02/2016 100.25p 100.25p 100.25p 100.25p 0
01/02/2016 100.25p 100.25p 100.25p 100.25p 0
29/01/2016 100.25p 100.25p 99.25p 100.25p 25000
28/01/2016 100.25p 100.25p 100.20p 100.25p 331
27/01/2016 100.25p 100.25p 100.24p 100.25p 2000
26/01/2016 100.25p 100.25p 99.50p 100.25p 7494
25/01/2016 100.25p 100.40p 100.25p 100.25p 7579
22/01/2016 100.25p 100.47p 100.25p 100.25p 5970
21/01/2016 100.75p 100.75p 100.25p 100.25p 984
20/01/2016 100.75p 100.75p 100.00p 100.75p 5000
19/01/2016 100.75p 100.94p 100.00p 100.75p 2498
18/01/2016 100.75p 100.97p 100.75p 100.75p 1
15/01/2016 100.75p 100.97p 100.00p 100.75p 15472
14/01/2016 100.75p 101.00p 100.75p 100.75p 5500
13/01/2016 100.25p 100.75p 100.00p 100.75p 41536
12/01/2016 101.00p 101.00p 100.00p 100.25p 10225
11/01/2016 101.00p 101.00p 100.01p 101.00p 10321
08/01/2016 101.00p 101.27p 100.00p 101.00p 28974
07/01/2016 101.00p 101.00p 100.01p 101.00p 4363
06/01/2016 101.00p 101.00p 101.00p 101.00p 0
05/01/2016 101.00p 101.00p 100.01p 101.00p 2799
04/01/2016 101.00p 101.00p 101.00p 101.00p 0
31/12/2015 101.00p 101.29p 101.00p 101.00p 1000
30/12/2015 101.00p 101.00p 101.00p 101.00p 0
29/12/2015 101.00p 101.00p 101.00p 101.00p 0
24/12/2015 101.00p 101.00p 101.00p 101.00p 0
23/12/2015 101.00p 101.29p 100.01p 101.00p 1883
22/12/2015 101.00p 101.35p 100.01p 101.00p 46518
21/12/2015 101.00p 101.38p 101.00p 101.00p 240
18/12/2015 101.00p 101.00p 101.00p 101.00p 0
17/12/2015 101.00p 101.00p 100.03p 101.00p 4389
16/12/2015 101.00p 101.00p 100.03p 101.00p 4000
15/12/2015 101.00p 101.00p 101.00p 101.00p 0
14/12/2015 101.00p 101.00p 101.00p 101.00p 0
11/12/2015 101.00p 101.99p 101.00p 101.00p 2000
10/12/2015 101.00p 101.38p 100.01p 101.00p 10004
09/12/2015 101.00p 101.00p 101.00p 101.00p 0
08/12/2015 101.00p 101.00p 101.00p 101.00p 0

*Close Price adjusted for both dividends and splits