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
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
19/11/2013 106.50p 110.40p 105.50p 110.00p 67900
18/11/2013 105.50p 105.50p 104.88p 105.50p 29549
15/11/2013 105.50p 105.50p 104.88p 105.50p 6000
14/11/2013 105.50p 105.50p 104.88p 105.50p 0
13/11/2013 105.50p 105.50p 104.88p 105.50p 0
12/11/2013 105.50p 105.50p 104.88p 105.50p 6885
11/11/2013 105.50p 105.50p 104.88p 105.50p 0
08/11/2013 105.50p 105.50p 104.88p 105.50p 0
07/11/2013 105.50p 105.50p 104.88p 105.50p 0
06/11/2013 105.50p 105.50p 104.88p 105.50p 0
05/11/2013 105.50p 105.50p 104.88p 105.50p 0
04/11/2013 105.50p 105.50p 104.88p 105.50p 7260
01/11/2013 105.50p 105.60p 105.50p 105.50p 0
31/10/2013 105.50p 105.60p 105.50p 105.50p 40000
30/10/2013 105.50p 105.62p 104.86p 105.50p 43120
29/10/2013 105.50p 105.50p 104.75p 105.50p 5000
28/10/2013 105.25p 105.50p 104.86p 105.50p 18778
25/10/2013 105.50p 105.50p 104.86p 105.50p 0
24/10/2013 105.50p 105.50p 104.86p 105.50p 0
23/10/2013 105.50p 105.50p 104.86p 105.50p 8564
22/10/2013 105.50p 105.50p 104.86p 105.50p 14937
21/10/2013 105.50p 105.50p 104.86p 105.50p 0
18/10/2013 105.50p 105.50p 104.86p 105.50p 4282
17/10/2013 105.50p 105.90p 105.50p 105.50p 0
16/10/2013 105.50p 105.90p 105.50p 105.50p 9442
15/10/2013 105.50p 105.50p 104.75p 105.50p 0
14/10/2013 105.50p 105.50p 104.75p 105.50p 0
11/10/2013 105.50p 105.50p 104.75p 105.50p 30000
10/10/2013 105.50p 105.50p 104.86p 105.50p 0
09/10/2013 105.50p 105.50p 104.86p 105.50p 0
08/10/2013 105.50p 105.50p 104.86p 105.50p 0
07/10/2013 105.50p 105.50p 104.86p 105.50p 65228
04/10/2013 105.50p 105.94p 105.50p 105.50p 0
03/10/2013 105.50p 105.94p 105.50p 105.50p 38843
02/10/2013 105.50p 105.50p 104.86p 105.50p 0
01/10/2013 105.50p 105.50p 104.86p 105.50p 59949
30/09/2013 105.50p 105.50p 104.86p 105.50p 0
27/09/2013 105.50p 105.50p 104.86p 105.50p 8564
26/09/2013 105.50p 105.50p 104.86p 105.50p 0
25/09/2013 105.50p 105.50p 104.86p 105.50p 0
24/09/2013 105.50p 105.50p 104.86p 105.50p 20048
23/09/2013 105.50p 105.95p 104.75p 105.50p 14555
20/09/2013 105.50p 105.50p 105.25p 105.50p 246139
19/09/2013 105.50p 105.50p 104.86p 105.50p 0
18/09/2013 105.50p 105.50p 104.86p 105.50p 5000
17/09/2013 105.50p 105.50p 105.00p 105.50p 1650
16/09/2013 105.50p 105.50p 104.86p 105.50p 8206
13/09/2013 105.50p 105.50p 104.80p 105.50p 7110
12/09/2013 105.50p 105.50p 104.86p 105.50p 3090
11/09/2013 105.50p 106.14p 105.50p 105.50p 23426
10/09/2013 105.50p 105.50p 103.25p 105.50p 0
09/09/2013 105.50p 105.50p 103.25p 105.50p 0
06/09/2013 105.50p 105.50p 103.25p 105.50p 0
05/09/2013 103.25p 105.00p 103.25p 105.00p 475
04/09/2013 103.25p 106.38p 103.25p 103.25p 0
03/09/2013 106.38p 106.38p 105.55p 106.38p 3613
02/09/2013 106.38p 106.38p 106.16p 106.38p 0
30/08/2013 106.38p 106.38p 106.16p 106.38p 932
29/08/2013 106.38p 106.38p 105.55p 106.38p 8431
28/08/2013 106.38p 106.38p 105.55p 106.38p 0
27/08/2013 106.25p 106.25p 105.55p 106.25p 0
23/08/2013 106.25p 106.25p 105.55p 106.25p 10000
22/08/2013 106.25p 106.25p 105.55p 106.25p 0
21/08/2013 106.25p 106.25p 105.55p 106.25p 5000
20/08/2013 106.25p 106.25p 105.55p 106.25p 14280
19/08/2013 106.12p 106.25p 105.50p 106.25p 1433
16/08/2013 105.88p 106.19p 105.88p 106.12p 0
15/08/2013 105.88p 106.19p 105.88p 105.88p 1466
14/08/2013 105.88p 106.20p 105.05p 105.88p 0
13/08/2013 105.88p 106.20p 105.05p 105.88p 4282
12/08/2013 105.88p 106.20p 105.05p 105.88p 0
09/08/2013 105.88p 106.20p 105.05p 105.88p 0
08/08/2013 105.88p 106.20p 105.05p 105.88p 0
07/08/2013 105.88p 106.20p 105.05p 105.88p 3442
06/08/2013 105.88p 106.20p 105.05p 105.88p 5116
05/08/2013 105.88p 105.88p 105.00p 105.88p 0
02/08/2013 105.88p 105.88p 105.00p 105.88p 0
01/08/2013 105.88p 105.88p 105.00p 105.88p 0
31/07/2013 105.88p 105.88p 105.00p 105.88p 8045
30/07/2013 105.88p 105.88p 105.00p 105.88p 3522
29/07/2013 105.88p 105.88p 105.00p 105.88p 0
26/07/2013 105.88p 105.88p 105.00p 105.88p 876
25/07/2013 105.88p 106.25p 105.88p 105.88p 0
24/07/2013 105.88p 106.25p 105.88p 105.88p 0
23/07/2013 105.88p 106.25p 105.88p 105.88p 0
22/07/2013 105.88p 106.25p 105.88p 105.88p 0
19/07/2013 105.88p 106.25p 105.88p 105.88p 0
18/07/2013 105.88p 106.25p 105.88p 105.88p 0
17/07/2013 105.88p 106.25p 105.88p 105.88p 0
16/07/2013 105.88p 106.25p 105.88p 105.88p 0
15/07/2013 105.88p 106.25p 105.88p 105.88p 0
12/07/2013 105.88p 106.25p 105.88p 105.88p 0
11/07/2013 105.88p 106.25p 105.88p 105.88p 0
10/07/2013 105.88p 106.25p 105.88p 105.88p 5140
09/07/2013 105.88p 105.88p 105.05p 105.88p 5000
08/07/2013 105.88p 105.88p 105.05p 105.88p 0
05/07/2013 105.88p 105.88p 105.05p 105.88p 0
04/07/2013 105.88p 105.88p 105.05p 105.88p 0
03/07/2013 105.88p 105.88p 105.05p 105.88p 0
02/07/2013 105.88p 105.88p 105.05p 105.88p 0
01/07/2013 105.88p 105.88p 105.05p 105.88p 0
28/06/2013 105.88p 105.88p 105.05p 105.88p 38350
27/06/2013 105.88p 105.88p 105.05p 105.88p 18
26/06/2013 105.88p 106.49p 105.88p 105.88p 0
25/06/2013 105.88p 106.49p 105.88p 105.88p 0
24/06/2013 105.88p 106.49p 105.88p 105.88p 0
21/06/2013 105.88p 106.49p 105.88p 105.88p 0
20/06/2013 105.88p 106.49p 105.88p 105.88p 465
19/06/2013 105.88p 105.88p 105.01p 105.88p 2
18/06/2013 105.88p 105.88p 105.11p 105.88p 25432
17/06/2013 105.88p 105.88p 105.25p 105.88p 10000
14/06/2013 105.88p 105.88p 105.11p 105.88p 0
13/06/2013 105.88p 105.88p 105.11p 105.88p 12107
12/06/2013 105.88p 106.25p 105.88p 105.88p 0
11/06/2013 105.88p 106.25p 105.88p 105.88p 0
10/06/2013 105.88p 106.25p 105.88p 105.88p 0
07/06/2013 106.00p 106.25p 105.88p 105.88p 5000
06/06/2013 106.62p 106.99p 106.00p 106.00p 0
05/06/2013 106.62p 106.99p 106.62p 106.62p 0

*Close Price adjusted for both dividends and splits