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
05/09/2014 100.50p 100.50p 99.77p 100.50p 10000
04/09/2014 100.50p 100.50p 100.50p 100.50p 0
03/09/2014 100.50p 100.50p 99.77p 100.50p 10000
02/09/2014 104.75p 104.75p 104.69p 104.75p 3000
01/09/2014 104.75p 104.75p 104.75p 104.75p 0
29/08/2014 104.75p 104.75p 104.10p 104.75p 4
28/08/2014 104.75p 104.75p 104.70p 104.75p 10000
27/08/2014 104.75p 104.75p 104.75p 104.75p 0
26/08/2014 104.75p 104.75p 104.70p 104.75p 17
22/08/2014 104.75p 104.75p 104.75p 104.75p 7500
21/08/2014 104.75p 104.75p 104.75p 104.75p 0
20/08/2014 104.75p 104.75p 104.32p 104.75p 20754
19/08/2014 104.88p 104.88p 104.32p 104.75p 3494
18/08/2014 105.00p 105.00p 104.27p 104.88p 49039
15/08/2014 105.00p 105.00p 105.00p 105.00p 0
14/08/2014 105.00p 105.00p 105.00p 105.00p 0
13/08/2014 105.00p 105.00p 105.00p 105.00p 0
12/08/2014 105.00p 105.00p 104.25p 105.00p 4367
11/08/2014 105.00p 105.00p 105.00p 105.00p 0
08/08/2014 105.00p 105.00p 104.25p 105.00p 5560
07/08/2014 105.00p 105.00p 105.00p 105.00p 0
06/08/2014 105.00p 105.00p 104.31p 105.00p 4611
05/08/2014 105.00p 105.00p 104.99p 105.00p 4000
04/08/2014 105.00p 105.00p 104.68p 105.00p 0
01/08/2014 105.00p 105.00p 104.68p 105.00p 0
31/07/2014 105.00p 105.00p 104.68p 105.00p 0
30/07/2014 105.00p 105.00p 104.68p 105.00p 24204
29/07/2014 105.00p 105.00p 104.25p 105.00p 0
28/07/2014 105.00p 105.00p 104.25p 105.00p 0
25/07/2014 105.00p 105.00p 104.25p 105.00p 27438
24/07/2014 105.00p 105.00p 104.68p 105.00p 0
23/07/2014 105.00p 105.00p 104.68p 105.00p 47
22/07/2014 105.00p 105.00p 104.70p 105.00p 0
21/07/2014 105.00p 105.00p 104.70p 105.00p 0
18/07/2014 105.00p 105.00p 104.70p 105.00p 0
17/07/2014 105.00p 105.00p 104.70p 105.00p 0
16/07/2014 105.00p 105.00p 104.70p 105.00p 1000
15/07/2014 105.00p 105.00p 104.31p 105.00p 0
14/07/2014 105.00p 105.00p 104.31p 105.00p 0
11/07/2014 105.00p 105.00p 104.31p 105.00p 922
10/07/2014 105.00p 105.00p 104.75p 105.00p 9546
09/07/2014 105.00p 105.00p 104.31p 105.00p 5456
08/07/2014 105.00p 105.00p 104.31p 105.00p 0
07/07/2014 105.00p 105.00p 104.31p 105.00p 8564
04/07/2014 105.00p 105.00p 104.23p 105.00p 42821
03/07/2014 105.00p 105.00p 104.31p 105.00p 5750
02/07/2014 105.00p 105.00p 104.76p 105.00p 0
01/07/2014 105.00p 105.00p 104.76p 105.00p 0
30/06/2014 105.00p 105.00p 104.76p 105.00p 28482
27/06/2014 105.00p 105.00p 104.76p 105.00p 0
26/06/2014 105.00p 105.00p 104.76p 105.00p 1000
25/06/2014 105.00p 105.00p 104.31p 105.00p 20420
24/06/2014 105.00p 105.00p 104.31p 105.00p 6129
23/06/2014 105.00p 105.00p 104.31p 105.00p 6763
20/06/2014 105.00p 105.00p 104.30p 105.00p 0
19/06/2014 105.00p 105.00p 104.30p 105.00p 0
18/06/2014 105.00p 105.00p 104.30p 105.00p 0
17/06/2014 105.00p 105.00p 104.30p 105.00p 0
16/06/2014 105.00p 105.00p 104.30p 105.00p 0
13/06/2014 105.00p 105.00p 104.30p 105.00p 0
12/06/2014 105.00p 105.00p 104.30p 105.00p 10000
11/06/2014 105.00p 105.75p 104.75p 105.00p 0
10/06/2014 105.00p 105.75p 104.75p 105.00p 0
09/06/2014 105.00p 105.75p 104.75p 105.00p 0
06/06/2014 105.00p 105.75p 104.75p 105.00p 0
05/06/2014 105.75p 105.75p 104.75p 105.00p 0
04/06/2014 105.75p 105.75p 105.01p 105.75p 295
03/06/2014 105.75p 105.75p 105.05p 105.75p 6144
02/06/2014 105.75p 105.75p 105.05p 105.75p 0
30/05/2014 105.75p 105.75p 105.05p 105.75p 0
29/05/2014 105.75p 105.75p 105.05p 105.75p 0
28/05/2014 105.75p 105.75p 105.05p 105.75p 0
27/05/2014 105.75p 105.75p 105.05p 105.75p 0
23/05/2014 105.75p 105.75p 105.05p 105.75p 14200
22/05/2014 105.75p 105.75p 105.01p 105.75p 5124
21/05/2014 105.75p 105.75p 105.51p 105.75p 37709
20/05/2014 105.75p 105.75p 103.75p 105.75p 0
19/05/2014 105.75p 105.75p 103.75p 105.75p 34009
16/05/2014 103.75p 103.75p 103.29p 103.75p 0
15/05/2014 103.75p 103.75p 103.29p 103.75p 0
14/05/2014 103.75p 103.75p 103.29p 103.75p 2535
13/05/2014 103.75p 103.75p 103.29p 103.75p 0
12/05/2014 103.75p 103.75p 103.29p 103.75p 4367
09/05/2014 103.75p 104.44p 103.75p 103.75p 0
08/05/2014 103.75p 104.44p 103.75p 103.75p 0
07/05/2014 103.75p 104.44p 103.75p 103.75p 2535
06/05/2014 103.75p 104.44p 103.28p 103.75p 0
02/05/2014 103.75p 104.44p 103.28p 103.75p 15180
01/05/2014 103.75p 103.75p 103.28p 103.75p 39420
30/04/2014 103.75p 103.75p 103.28p 103.75p 0
29/04/2014 103.75p 103.75p 103.28p 103.75p 0
28/04/2014 103.75p 103.75p 103.28p 103.75p 0
25/04/2014 103.75p 103.75p 103.28p 103.75p 0
24/04/2014 103.75p 103.75p 103.28p 103.75p 4830
23/04/2014 103.75p 104.44p 103.75p 103.75p 0
22/04/2014 103.75p 104.44p 103.75p 103.75p 9310
17/04/2014 103.75p 104.45p 103.75p 103.75p 0
16/04/2014 103.75p 104.45p 103.75p 103.75p 0
15/04/2014 103.75p 104.45p 103.75p 103.75p 13368
14/04/2014 103.75p 104.38p 103.26p 103.75p 0
11/04/2014 103.75p 104.38p 103.26p 103.75p 0
10/04/2014 103.75p 104.38p 103.26p 103.75p 0
09/04/2014 103.75p 104.38p 103.26p 103.75p 30290
08/04/2014 103.75p 103.75p 103.25p 103.75p 0
07/04/2014 103.75p 103.75p 103.25p 103.75p 0
04/04/2014 103.75p 103.75p 103.25p 103.75p 2282
03/04/2014 103.75p 103.75p 103.25p 103.75p 4927
02/04/2014 103.75p 103.75p 103.25p 103.75p 0
01/04/2014 103.75p 103.75p 103.25p 103.75p 10679
31/03/2014 103.75p 103.75p 103.25p 103.75p 3442
28/03/2014 103.75p 104.38p 103.75p 103.75p 0
27/03/2014 103.75p 104.38p 103.75p 103.75p 0
26/03/2014 103.75p 104.38p 103.75p 103.75p 0
25/03/2014 103.75p 104.38p 103.75p 103.75p 0
24/03/2014 103.75p 104.38p 103.75p 103.75p 0
21/03/2014 103.75p 104.38p 103.75p 103.75p 5000
20/03/2014 103.75p 104.45p 103.75p 103.75p 1421
19/03/2014 103.75p 103.75p 103.25p 103.75p 5539
18/03/2014 103.75p 103.75p 103.26p 103.75p 3300
17/03/2014 103.75p 103.75p 103.25p 103.75p 5215
14/03/2014 103.75p 103.75p 103.74p 103.75p 0
13/03/2014 103.75p 103.75p 103.74p 103.75p 10000
12/03/2014 103.75p 103.75p 103.25p 103.75p 0
11/03/2014 103.75p 103.75p 103.25p 103.75p 6996
10/03/2014 103.75p 103.99p 103.74p 103.75p 1764
07/03/2014 102.50p 103.75p 101.75p 103.75p 0
06/03/2014 102.25p 102.25p 101.75p 102.25p 7746
05/03/2014 102.25p 102.25p 101.50p 102.25p 2500
04/03/2014 102.25p 102.25p 102.15p 102.25p 100
03/03/2014 102.25p 102.25p 101.75p 102.25p 4000
28/02/2014 102.25p 102.25p 101.75p 102.25p 0
27/02/2014 102.25p 102.25p 101.75p 102.25p 0
26/02/2014 102.25p 102.25p 101.75p 102.25p 1464
25/02/2014 102.25p 102.25p 102.19p 102.25p 0
24/02/2014 102.25p 102.25p 102.19p 102.25p 481
21/02/2014 102.25p 102.25p 101.75p 102.25p 25446
20/02/2014 102.25p 102.25p 101.81p 102.25p 11131
19/02/2014 102.25p 102.39p 101.75p 102.25p 28207
18/02/2014 106.75p 110.10p 106.75p 109.75p 22657
17/02/2014 106.75p 106.85p 106.12p 106.75p 0
14/02/2014 106.75p 106.85p 106.75p 106.75p 922
13/02/2014 106.75p 106.89p 106.10p 106.75p 15125
12/02/2014 106.75p 106.75p 106.10p 106.75p 3621
11/02/2014 106.75p 106.89p 106.10p 106.75p 6890
10/02/2014 106.75p 106.75p 106.10p 106.75p 0
07/02/2014 106.75p 106.75p 106.10p 106.75p 2626
06/02/2014 106.75p 106.92p 106.75p 106.75p 0
05/02/2014 106.75p 106.92p 106.75p 106.75p 3717
04/02/2014 106.75p 106.75p 106.01p 106.75p 5000
03/02/2014 106.75p 106.75p 106.10p 106.75p 13996
31/01/2014 106.75p 106.75p 106.09p 106.75p 0
30/01/2014 106.75p 106.75p 106.09p 106.75p 23616
29/01/2014 106.75p 106.75p 106.10p 106.75p 0
28/01/2014 106.75p 106.75p 106.10p 106.75p 2600
27/01/2014 106.75p 106.75p 106.10p 106.75p 2569
24/01/2014 106.75p 106.75p 106.09p 106.75p 0
23/01/2014 106.75p 106.75p 106.09p 106.75p 8564
22/01/2014 106.75p 106.95p 106.75p 106.75p 18266
21/01/2014 106.75p 106.75p 106.08p 106.75p 33254
20/01/2014 106.62p 106.95p 106.08p 106.75p 6000
17/01/2014 106.75p 106.95p 106.01p 106.62p 33038
16/01/2014 106.75p 106.99p 106.75p 106.75p 0
15/01/2014 106.75p 106.99p 106.75p 106.75p 9000
14/01/2014 106.75p 107.24p 106.75p 106.75p 3972
13/01/2014 106.50p 106.75p 106.50p 106.75p 461
10/01/2014 106.25p 106.50p 106.00p 106.50p 56979
09/01/2014 106.25p 106.25p 106.15p 106.25p 1478
08/01/2014 106.25p 106.47p 106.25p 106.25p 8862
07/01/2014 106.25p 106.47p 106.25p 106.25p 3550
06/01/2014 106.25p 106.47p 106.12p 106.25p 0
03/01/2014 106.25p 106.47p 106.12p 106.25p 12101
02/01/2014 106.25p 106.25p 106.15p 106.25p 1978
31/12/2013 106.25p 106.40p 106.25p 106.25p 13263
30/12/2013 106.25p 106.25p 106.10p 106.25p 9656
27/12/2013 106.25p 106.25p 106.12p 106.25p 25461
24/12/2013 106.25p 106.25p 106.15p 106.25p 3730
23/12/2013 106.25p 106.47p 106.25p 106.25p 597
20/12/2013 106.75p 106.75p 106.25p 106.25p 378335
19/12/2013 106.75p 106.75p 106.30p 106.75p 0
18/12/2013 106.75p 106.75p 106.30p 106.75p 0
17/12/2013 106.75p 106.75p 106.30p 106.75p 23588
16/12/2013 106.50p 106.75p 106.50p 106.75p 10000
13/12/2013 106.75p 106.75p 106.50p 106.50p 0
12/12/2013 106.75p 106.75p 106.50p 106.75p 0
11/12/2013 106.75p 106.75p 106.50p 106.75p 137501
10/12/2013 106.75p 106.75p 106.50p 106.75p 0
09/12/2013 106.75p 106.75p 106.50p 106.75p 7000
06/12/2013 106.75p 106.75p 105.50p 106.75p 6885
05/12/2013 105.50p 105.72p 105.50p 105.50p 20000
04/12/2013 105.25p 110.00p 105.25p 105.50p 0
03/12/2013 110.00p 110.00p 109.55p 110.00p 0
02/12/2013 110.00p 110.00p 109.55p 110.00p 8564
29/11/2013 110.00p 110.00p 109.55p 110.00p 20000
28/11/2013 110.00p 110.00p 109.25p 110.00p 0
27/11/2013 110.00p 110.00p 109.55p 110.00p 0
26/11/2013 110.00p 110.00p 109.55p 110.00p 0
25/11/2013 110.00p 110.00p 109.55p 110.00p 30
22/11/2013 110.00p 110.00p 109.55p 110.00p 8564
21/11/2013 110.00p 110.30p 110.00p 110.00p 64426
20/11/2013 110.00p 110.30p 110.00p 110.00p 20000

*Close Price adjusted for both dividends and splits