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
07/12/2015 101.00p 101.00p 101.00p 101.00p 0
04/12/2015 98.50p 98.50p 97.51p 98.50p 4303
03/12/2015 98.50p 102.63p 98.50p 98.50p 0
02/12/2015 102.63p 103.20p 102.63p 102.63p 100
01/12/2015 102.63p 103.49p 102.63p 102.63p 4000
30/11/2015 102.63p 102.70p 102.63p 102.63p 5850
27/11/2015 102.63p 102.63p 102.63p 102.63p 0
26/11/2015 102.63p 102.63p 102.63p 102.63p 0
25/11/2015 101.87p 102.63p 101.80p 102.63p 6000
24/11/2015 100.13p 100.13p 100.13p 100.13p 0
23/11/2015 100.13p 100.13p 99.26p 100.13p 3000
20/11/2015 100.13p 100.13p 100.13p 100.13p 0
19/11/2015 100.13p 100.13p 100.13p 100.13p 0
18/11/2015 100.13p 100.13p 100.13p 100.13p 0
17/11/2015 100.13p 100.13p 99.25p 100.13p 13306
16/11/2015 100.13p 100.13p 99.26p 100.13p 46821
13/11/2015 100.13p 100.13p 100.13p 100.13p 0
12/11/2015 100.13p 100.13p 99.26p 100.13p 4282
11/11/2015 100.13p 100.13p 99.26p 100.13p 2000
10/11/2015 100.13p 100.13p 100.13p 100.13p 0
09/11/2015 100.13p 100.13p 100.13p 100.13p 0
06/11/2015 100.13p 100.13p 100.13p 100.13p 0
05/11/2015 100.13p 100.65p 100.13p 100.13p 14819
04/11/2015 100.13p 100.13p 100.13p 100.13p 0
03/11/2015 100.13p 100.13p 100.13p 100.13p 0
02/11/2015 100.13p 100.65p 99.26p 100.13p 10051
30/10/2015 100.13p 100.13p 99.25p 100.13p 12875
29/10/2015 100.13p 100.13p 100.13p 100.13p 0
28/10/2015 100.13p 100.13p 99.25p 100.13p 1901
27/10/2015 100.13p 100.13p 100.13p 100.13p 0
26/10/2015 100.13p 100.13p 100.13p 100.13p 0
23/10/2015 100.13p 100.13p 99.00p 100.13p 33926
22/10/2015 100.13p 100.13p 98.75p 100.13p 45361
21/10/2015 100.13p 100.13p 99.25p 100.13p 10000
20/10/2015 100.13p 100.13p 100.13p 100.13p 0
19/10/2015 100.13p 100.13p 99.25p 100.13p 8607
16/10/2015 100.13p 100.13p 100.13p 100.13p 0
15/10/2015 100.13p 100.13p 100.13p 100.13p 0
14/10/2015 100.13p 100.13p 100.13p 100.13p 0
13/10/2015 100.13p 100.64p 100.13p 100.13p 59
12/10/2015 100.13p 100.13p 99.25p 100.13p 11300
09/10/2015 100.13p 100.13p 99.25p 100.13p 2659
08/10/2015 100.13p 100.13p 100.13p 100.13p 0
07/10/2015 100.13p 100.65p 99.25p 100.13p 17587
06/10/2015 100.13p 100.13p 99.25p 100.13p 6009
05/10/2015 100.13p 100.13p 99.25p 100.13p 11623
02/10/2015 100.13p 100.13p 99.25p 100.13p 16000
01/10/2015 100.13p 100.13p 99.25p 100.13p 20751
30/09/2015 100.13p 100.13p 99.25p 100.13p 9149
29/09/2015 100.13p 100.13p 99.25p 100.13p 31641
28/09/2015 100.00p 100.13p 99.26p 100.13p 9559
25/09/2015 100.13p 100.13p 100.13p 100.13p 0
24/09/2015 100.13p 100.89p 100.13p 100.13p 487
23/09/2015 100.13p 100.13p 100.13p 100.13p 0
22/09/2015 100.13p 100.13p 99.25p 100.13p 2000
21/09/2015 100.13p 100.72p 100.13p 100.13p 392
18/09/2015 100.13p 100.13p 99.25p 100.13p 9856
17/09/2015 100.13p 100.13p 100.13p 100.13p 0
16/09/2015 100.13p 100.13p 99.25p 100.13p 4378
15/09/2015 100.13p 100.89p 100.13p 100.13p 20487
14/09/2015 100.13p 100.13p 99.25p 100.13p 5765
11/09/2015 100.13p 100.13p 100.13p 100.13p 0
10/09/2015 100.13p 100.60p 100.13p 100.13p 10
09/09/2015 100.13p 100.74p 100.13p 100.13p 488
08/09/2015 100.13p 100.13p 99.25p 100.13p 25000
07/09/2015 100.13p 100.13p 100.13p 100.13p 0
04/09/2015 99.50p 100.13p 98.50p 100.13p 8564
03/09/2015 99.50p 99.50p 98.50p 99.50p 12560
02/09/2015 101.75p 101.75p 101.75p 101.75p 0
01/09/2015 102.25p 102.25p 101.75p 101.75p 0
28/08/2015 102.25p 102.25p 102.25p 102.25p 0
27/08/2015 102.25p 102.25p 102.25p 102.25p 0
26/08/2015 102.25p 102.25p 101.50p 102.25p 1501
25/08/2015 102.25p 102.25p 102.25p 102.25p 0
24/08/2015 102.25p 102.25p 102.25p 102.25p 0
21/08/2015 102.25p 102.25p 102.25p 102.25p 0
20/08/2015 102.37p 102.37p 102.25p 102.25p 0
19/08/2015 102.37p 102.37p 99.37p 102.37p 0
18/08/2015 99.37p 99.37p 99.37p 99.37p 0
17/08/2015 99.37p 99.37p 98.52p 99.37p 487
14/08/2015 99.37p 99.37p 99.37p 99.37p 0
13/08/2015 99.37p 99.37p 99.37p 99.37p 0
12/08/2015 99.37p 99.37p 98.52p 99.37p 900
11/08/2015 99.37p 99.37p 99.37p 99.37p 0
10/08/2015 99.37p 99.97p 99.37p 99.37p 2000
07/08/2015 99.37p 99.37p 99.37p 99.37p 0
06/08/2015 99.37p 99.37p 98.00p 99.37p 23923
05/08/2015 99.37p 99.37p 99.37p 99.37p 0
04/08/2015 99.37p 99.37p 98.52p 99.37p 990
03/08/2015 98.87p 99.37p 98.87p 99.37p 0
31/07/2015 98.87p 98.87p 98.87p 98.87p 0
30/07/2015 98.87p 98.98p 98.87p 98.87p 1000
29/07/2015 98.87p 98.87p 98.87p 98.87p 0
28/07/2015 98.87p 98.87p 98.87p 98.87p 0
27/07/2015 98.87p 98.87p 98.87p 98.87p 0
24/07/2015 98.87p 98.98p 98.87p 98.87p 10
23/07/2015 98.87p 98.87p 98.87p 98.87p 0
22/07/2015 98.87p 98.87p 98.51p 98.87p 5500
21/07/2015 98.87p 98.87p 98.87p 98.87p 0
20/07/2015 98.87p 98.99p 98.87p 98.87p 5000
17/07/2015 98.87p 98.87p 98.87p 98.87p 0
16/07/2015 98.87p 98.87p 98.87p 98.87p 0
15/07/2015 98.87p 98.87p 98.87p 98.87p 0
14/07/2015 98.87p 98.87p 98.87p 98.87p 0
13/07/2015 98.87p 98.87p 98.87p 98.87p 0
10/07/2015 98.87p 98.87p 98.52p 98.87p 10000
09/07/2015 98.87p 98.87p 98.87p 98.87p 0
08/07/2015 98.87p 98.87p 98.52p 98.87p 7227
07/07/2015 98.87p 98.87p 98.87p 98.87p 0
06/07/2015 98.87p 98.87p 98.87p 98.87p 0
03/07/2015 98.87p 98.87p 98.52p 98.87p 7603
02/07/2015 98.87p 98.87p 98.87p 98.87p 0
01/07/2015 99.37p 99.37p 98.87p 98.87p 0
30/06/2015 99.37p 99.37p 98.52p 99.37p 4000
29/06/2015 99.37p 99.37p 99.37p 99.37p 0
26/06/2015 99.37p 99.37p 99.37p 99.37p 0
25/06/2015 99.37p 99.37p 99.37p 99.37p 0
24/06/2015 99.37p 99.37p 98.52p 99.37p 21320
23/06/2015 99.37p 99.37p 99.37p 99.37p 6037
22/06/2015 99.25p 99.37p 98.52p 99.37p 15073
19/06/2015 99.25p 99.25p 98.52p 99.25p 31586
18/06/2015 99.25p 99.25p 99.25p 99.25p 0
17/06/2015 99.25p 99.25p 98.52p 99.25p 13288
16/06/2015 99.25p 99.25p 99.25p 99.25p 0
15/06/2015 99.25p 99.25p 99.25p 99.25p 0
12/06/2015 99.25p 99.25p 98.51p 99.25p 1167
11/06/2015 99.25p 99.25p 99.25p 99.25p 0
10/06/2015 99.25p 99.25p 99.25p 99.25p 0
09/06/2015 99.25p 99.25p 99.25p 99.25p 0
08/06/2015 99.25p 99.25p 98.52p 99.25p 39309
05/06/2015 99.00p 99.25p 98.62p 99.25p 0
04/06/2015 98.62p 98.62p 98.62p 98.62p 0
03/06/2015 98.62p 98.62p 98.62p 98.62p 0
02/06/2015 98.62p 98.62p 98.62p 98.62p 0
01/06/2015 98.62p 98.62p 98.62p 98.62p 0
29/05/2015 98.62p 98.62p 98.62p 98.62p 0
28/05/2015 98.62p 98.62p 98.62p 98.62p 0
27/05/2015 98.62p 98.62p 97.77p 98.62p 2956
26/05/2015 98.62p 98.62p 98.62p 98.62p 0
22/05/2015 98.62p 98.62p 97.77p 98.62p 9760
21/05/2015 98.62p 98.62p 97.77p 98.62p 33564
20/05/2015 98.62p 98.62p 98.00p 98.62p 0
19/05/2015 97.13p 98.00p 96.27p 98.00p 1952
18/05/2015 97.13p 97.13p 97.13p 97.13p 0
15/05/2015 97.13p 97.13p 96.27p 97.13p 4818
14/05/2015 97.13p 97.13p 97.13p 97.13p 0
13/05/2015 97.13p 97.13p 97.13p 97.13p 0
12/05/2015 97.13p 97.13p 96.27p 97.13p 1507
11/05/2015 97.13p 97.13p 97.13p 97.13p 0
08/05/2015 97.13p 97.13p 97.13p 97.13p 0
07/05/2015 97.13p 97.13p 97.13p 97.13p 0
06/05/2015 97.13p 97.13p 97.13p 97.13p 0
05/05/2015 97.13p 97.13p 96.27p 97.13p 1324
01/05/2015 97.13p 97.72p 97.13p 97.13p 6070
30/04/2015 97.13p 97.13p 97.13p 97.13p 0
29/04/2015 97.13p 97.13p 97.13p 97.13p 0
28/04/2015 97.13p 97.13p 96.88p 97.13p 0
27/04/2015 96.88p 96.88p 96.88p 96.88p 0
24/04/2015 96.88p 96.88p 96.88p 96.88p 0
23/04/2015 96.88p 96.88p 96.88p 96.88p 0
22/04/2015 96.88p 96.88p 96.88p 96.88p 0
21/04/2015 96.88p 96.88p 96.27p 96.88p 100
20/04/2015 96.88p 96.88p 96.27p 96.88p 26464
17/04/2015 96.88p 96.88p 96.27p 96.88p 51304
16/04/2015 96.88p 96.88p 96.88p 96.88p 0
15/04/2015 96.88p 96.88p 96.27p 96.88p 25000
14/04/2015 96.88p 96.88p 96.27p 96.88p 10103
13/04/2015 96.88p 96.88p 96.25p 96.88p 30000
10/04/2015 96.88p 96.88p 96.27p 96.88p 7531
09/04/2015 96.88p 96.88p 96.88p 96.88p 0
08/04/2015 96.88p 96.88p 96.27p 96.88p 5000
07/04/2015 96.88p 96.88p 96.25p 96.88p 36553
02/04/2015 96.88p 96.88p 96.27p 96.88p 18567
01/04/2015 97.00p 97.00p 96.27p 96.88p 22545
31/03/2015 97.00p 97.00p 96.27p 97.00p 11130
30/03/2015 97.00p 97.49p 96.27p 97.00p 19711
27/03/2015 97.00p 97.00p 96.27p 97.00p 3096
26/03/2015 97.00p 97.00p 96.27p 97.00p 9846
25/03/2015 97.00p 97.00p 97.00p 97.00p 0
24/03/2015 97.00p 97.00p 96.27p 97.00p 15580
23/03/2015 97.00p 97.00p 97.00p 97.00p 0
20/03/2015 97.00p 97.00p 96.25p 97.00p 102052
19/03/2015 97.00p 97.00p 96.25p 97.00p 10000
18/03/2015 97.00p 97.00p 96.27p 97.00p 9853
17/03/2015 97.00p 97.00p 97.00p 97.00p 0
16/03/2015 97.25p 97.25p 96.27p 97.00p 8215
13/03/2015 97.25p 97.25p 96.26p 97.25p 18650
12/03/2015 97.25p 97.99p 97.25p 97.25p 995
11/03/2015 97.25p 97.25p 97.25p 97.25p 0
10/03/2015 97.25p 97.25p 96.30p 97.25p 5024
09/03/2015 97.25p 97.25p 97.25p 97.25p 0
06/03/2015 97.25p 97.25p 96.27p 97.25p 8174
05/03/2015 97.25p 97.25p 97.25p 97.25p 0
04/03/2015 97.25p 97.25p 96.25p 97.25p 28508
03/03/2015 97.25p 97.25p 96.27p 97.25p 15974
02/03/2015 97.25p 97.25p 96.27p 97.25p 42705
27/02/2015 97.13p 97.70p 97.13p 97.25p 11004
26/02/2015 97.13p 97.13p 97.13p 97.13p 0
25/02/2015 97.13p 97.13p 97.13p 97.13p 0
24/02/2015 97.13p 97.13p 97.13p 97.13p 0

*Close Price adjusted for both dividends and splits