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
02/01/2015 95.00p 95.00p 95.00p 95.00p 0
31/12/2014 95.00p 95.00p 94.00p 95.00p 1300
30/12/2014 95.00p 95.00p 95.00p 95.00p 0
29/12/2014 95.00p 95.00p 95.00p 95.00p 0
24/12/2014 95.00p 95.00p 94.00p 95.00p 1200
23/12/2014 95.00p 95.40p 94.00p 95.00p 1758
22/12/2014 95.00p 95.79p 95.00p 95.00p 773
19/12/2014 95.00p 95.00p 95.00p 95.00p 0
18/12/2014 95.00p 95.00p 95.00p 95.00p 0
17/12/2014 95.00p 95.00p 94.01p 95.00p 1304
16/12/2014 95.00p 95.00p 94.00p 95.00p 10000
15/12/2014 95.00p 95.00p 94.00p 95.00p 13633
12/12/2014 95.00p 95.00p 94.00p 95.00p 13702
11/12/2014 95.00p 95.00p 94.00p 95.00p 4389
10/12/2014 95.00p 95.00p 94.00p 95.00p 5000
09/12/2014 95.00p 95.00p 94.01p 95.00p 296
08/12/2014 95.00p 95.00p 94.00p 95.00p 7673
05/12/2014 95.00p 95.89p 95.00p 95.00p 3300
04/12/2014 95.25p 99.50p 95.25p 95.25p 0
03/12/2014 99.50p 99.50p 99.50p 99.50p 0
02/12/2014 99.50p 99.50p 98.50p 99.50p 13374
01/12/2014 99.50p 99.50p 99.47p 99.50p 10487
28/11/2014 99.50p 99.50p 99.50p 99.50p 0
27/11/2014 99.50p 99.50p 99.50p 99.50p 0
26/11/2014 99.50p 99.50p 99.50p 99.50p 0
25/11/2014 99.50p 99.50p 99.50p 99.50p 0
24/11/2014 99.50p 99.50p 99.39p 99.50p 10018
21/11/2014 99.50p 99.50p 99.50p 99.50p 0
20/11/2014 99.50p 99.50p 98.50p 99.50p 14221
19/11/2014 99.50p 99.50p 99.50p 99.50p 2450
18/11/2014 99.50p 99.50p 98.51p 99.50p 296
17/11/2014 99.50p 99.50p 97.50p 99.50p 0
14/11/2014 96.53p 97.50p 96.53p 97.50p 4908
13/11/2014 97.50p 97.50p 97.29p 97.50p 2055
12/11/2014 97.50p 97.50p 96.51p 97.50p 5506
11/11/2014 97.75p 97.75p 97.40p 97.50p 505
10/11/2014 97.75p 97.75p 97.00p 97.75p 10864
07/11/2014 97.75p 97.75p 97.75p 97.75p 0
06/11/2014 97.75p 97.75p 97.75p 97.75p 0
05/11/2014 97.75p 97.75p 97.75p 97.75p 0
04/11/2014 97.75p 97.75p 97.75p 97.75p 0
03/11/2014 97.75p 97.75p 97.75p 97.75p 0
31/10/2014 97.75p 97.75p 97.00p 97.75p 8064
30/10/2014 98.00p 98.00p 97.75p 97.75p 0
29/10/2014 98.00p 98.00p 98.00p 98.00p 0
28/10/2014 98.75p 98.75p 97.50p 98.00p 12113
27/10/2014 99.00p 99.00p 98.00p 98.75p 11939
24/10/2014 99.00p 99.00p 99.00p 99.00p 0
23/10/2014 100.00p 100.00p 98.50p 99.00p 11647
22/10/2014 100.25p 100.25p 98.50p 100.00p 50000
21/10/2014 100.37p 100.37p 100.25p 100.25p 0
20/10/2014 100.50p 100.50p 99.75p 100.37p 11910
17/10/2014 100.50p 100.50p 100.50p 100.50p 0
16/10/2014 100.50p 100.50p 100.50p 100.50p 0
15/10/2014 100.50p 100.50p 100.50p 100.50p 0
14/10/2014 100.50p 100.50p 100.50p 100.50p 0
13/10/2014 100.50p 100.50p 100.50p 100.50p 0
10/10/2014 100.50p 100.50p 100.50p 100.50p 0
09/10/2014 100.50p 100.50p 100.50p 100.50p 0
08/10/2014 100.50p 100.50p 100.50p 100.50p 0
07/10/2014 100.50p 100.50p 100.50p 100.50p 0
06/10/2014 100.50p 100.50p 100.35p 100.50p 490
03/10/2014 100.50p 100.50p 100.50p 100.50p 0
02/10/2014 100.50p 100.50p 100.50p 100.50p 0
01/10/2014 100.50p 100.50p 100.50p 100.50p 0
30/09/2014 100.50p 100.50p 100.50p 100.50p 0
29/09/2014 100.50p 100.50p 100.50p 100.50p 0
26/09/2014 100.50p 100.50p 100.50p 100.50p 0
25/09/2014 100.50p 100.50p 100.50p 100.50p 0
24/09/2014 100.50p 100.50p 99.77p 100.50p 15224
23/09/2014 100.50p 100.50p 100.35p 100.50p 18
22/09/2014 100.50p 100.50p 100.35p 100.50p 646
19/09/2014 100.50p 100.50p 100.50p 100.50p 0
18/09/2014 100.50p 100.50p 99.77p 100.50p 13182
17/09/2014 100.50p 100.50p 99.77p 100.50p 4000
16/09/2014 100.50p 100.50p 99.77p 100.50p 18935
15/09/2014 100.50p 100.50p 100.50p 100.50p 0
12/09/2014 100.50p 100.50p 100.50p 100.50p 0
11/09/2014 100.50p 100.50p 100.37p 100.50p 5250
10/09/2014 100.50p 100.50p 100.50p 100.50p 0
09/09/2014 100.50p 100.50p 100.50p 100.50p 0
08/09/2014 100.50p 100.50p 100.47p 100.50p 1968
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

*Close Price adjusted for both dividends and splits