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
04/06/2013 106.62p 106.99p 106.62p 106.62p 17622
03/06/2013 106.62p 106.62p 105.75p 106.62p 111
31/05/2013 106.62p 106.62p 105.87p 106.62p 0
30/05/2013 106.62p 106.62p 105.87p 106.62p 29739
29/05/2013 106.62p 106.62p 105.87p 106.62p 0
28/05/2013 106.62p 106.62p 105.87p 106.62p 0
24/05/2013 106.62p 106.62p 105.87p 106.62p 0
23/05/2013 106.62p 106.62p 105.87p 106.62p 11561
22/05/2013 106.62p 106.62p 105.86p 106.62p 0
21/05/2013 106.62p 106.62p 105.86p 106.62p 128
20/05/2013 105.12p 106.62p 105.12p 106.62p 26192
17/05/2013 104.38p 104.38p 103.52p 104.38p 0
16/05/2013 104.38p 104.38p 103.52p 104.38p 0
15/05/2013 104.38p 104.38p 103.52p 104.38p 10000
14/05/2013 104.38p 104.60p 103.50p 104.38p 0
13/05/2013 104.38p 104.60p 103.50p 104.38p 0
10/05/2013 104.38p 104.60p 103.50p 104.38p 0
09/05/2013 104.50p 104.60p 103.50p 104.38p 0
08/05/2013 104.50p 104.60p 103.50p 104.50p 24708
07/05/2013 104.50p 105.09p 103.70p 104.50p 1018
03/05/2013 104.50p 104.50p 103.52p 104.50p 0
02/05/2013 104.50p 104.50p 103.52p 104.50p 0
01/05/2013 104.50p 104.50p 103.52p 104.50p 24091
30/04/2013 104.50p 104.60p 103.52p 104.50p 26410
29/04/2013 104.75p 105.09p 103.52p 104.50p 0
26/04/2013 104.75p 105.09p 103.52p 104.75p 7131
25/04/2013 104.75p 104.75p 103.52p 104.75p 4367
24/04/2013 104.75p 104.75p 103.52p 104.75p 2569
23/04/2013 104.75p 104.75p 103.52p 104.75p 17599
22/04/2013 104.75p 104.75p 103.51p 104.75p 21000
19/04/2013 104.75p 105.45p 103.52p 104.75p 0
18/04/2013 104.75p 105.45p 103.52p 104.75p 0
17/04/2013 104.75p 105.45p 103.52p 104.75p 0
16/04/2013 104.75p 105.45p 103.52p 104.75p 7553
15/04/2013 104.75p 104.75p 104.00p 104.75p 353645
12/04/2013 104.75p 104.75p 103.52p 104.75p 7226
11/04/2013 104.25p 104.75p 103.52p 104.75p 50
10/04/2013 104.25p 104.49p 103.52p 104.25p 36282
09/04/2013 104.75p 104.75p 103.50p 104.25p 15000
08/04/2013 104.75p 104.75p 103.52p 104.75p 0
05/04/2013 104.75p 104.75p 103.52p 104.75p 0
04/04/2013 104.75p 104.75p 103.52p 104.75p 22425
03/04/2013 104.75p 104.75p 103.52p 104.75p 0
02/04/2013 104.75p 104.75p 103.52p 104.75p 20385
28/03/2013 104.75p 104.75p 103.60p 104.75p 0
27/03/2013 104.75p 104.75p 103.60p 104.75p 3014
26/03/2013 104.75p 104.75p 104.26p 104.75p 0
25/03/2013 104.75p 104.75p 104.26p 104.75p 947
22/03/2013 104.75p 104.75p 103.60p 104.75p 0
21/03/2013 104.75p 104.75p 103.60p 104.75p 8426
20/03/2013 104.75p 104.75p 103.60p 104.75p 10106
19/03/2013 104.75p 104.75p 103.60p 104.75p 2584
18/03/2013 104.75p 104.75p 103.60p 104.75p 12360
15/03/2013 104.75p 104.75p 103.60p 104.75p 4524
14/03/2013 104.75p 104.75p 103.60p 104.75p 0
13/03/2013 104.75p 104.75p 103.60p 104.75p 34830
12/03/2013 104.75p 104.75p 103.60p 104.75p 0
11/03/2013 104.75p 104.75p 103.60p 104.75p 20268
08/03/2013 104.75p 104.75p 103.63p 104.75p 0
07/03/2013 104.75p 104.75p 103.63p 104.75p 9840
06/03/2013 104.50p 104.50p 103.13p 104.50p 0
05/03/2013 104.50p 104.50p 103.13p 104.50p 34791
04/03/2013 104.50p 104.50p 103.13p 104.50p 5472
01/03/2013 104.50p 104.50p 103.13p 104.50p 5304
28/02/2013 104.50p 108.62p 103.11p 104.50p 0
27/02/2013 105.00p 108.62p 103.11p 104.50p 12270
26/02/2013 108.62p 108.62p 107.26p 108.62p 26592
25/02/2013 108.62p 109.89p 108.62p 108.62p 0
22/02/2013 108.62p 109.89p 108.62p 108.62p 447
21/02/2013 108.62p 108.62p 107.26p 108.62p 0
20/02/2013 108.62p 108.62p 107.26p 108.62p 14000
19/02/2013 108.62p 108.62p 107.25p 108.62p 38658
18/02/2013 105.38p 108.62p 105.38p 108.62p 28272
15/02/2013 105.38p 105.38p 104.90p 105.38p 17128
14/02/2013 105.38p 105.38p 104.88p 105.38p 294
13/02/2013 105.38p 105.38p 105.00p 105.38p 5500
12/02/2013 105.38p 105.38p 104.81p 105.38p 19132
11/02/2013 105.38p 105.47p 105.38p 105.38p 466
08/02/2013 105.38p 105.47p 104.81p 105.38p 0
07/02/2013 105.38p 105.47p 104.81p 105.38p 0
06/02/2013 105.38p 105.47p 104.81p 105.38p 17621
05/02/2013 105.38p 105.38p 104.75p 105.38p 37480
04/02/2013 105.38p 106.00p 104.81p 105.38p 0
01/02/2013 105.38p 106.00p 104.81p 105.38p 0
31/01/2013 105.38p 106.00p 104.81p 105.38p 49159
30/01/2013 105.38p 105.38p 104.81p 105.38p 0
29/01/2013 105.38p 105.38p 104.81p 105.38p 0
28/01/2013 105.38p 105.38p 104.81p 105.38p 0
25/01/2013 105.38p 105.38p 104.81p 105.38p 0
24/01/2013 105.38p 105.38p 104.81p 105.38p 42687
23/01/2013 105.38p 105.38p 104.81p 105.38p 0
22/01/2013 105.38p 105.38p 104.81p 105.38p 0
21/01/2013 105.38p 105.38p 104.81p 105.38p 4000
18/01/2013 105.38p 105.38p 104.81p 105.38p 7762
17/01/2013 105.38p 105.38p 104.81p 105.38p 0
16/01/2013 105.38p 105.38p 104.81p 105.38p 0
15/01/2013 105.38p 105.38p 104.81p 105.38p 4000
14/01/2013 105.38p 105.47p 105.38p 105.38p 0
11/01/2013 105.38p 105.47p 105.38p 105.38p 367
10/01/2013 105.38p 105.38p 104.81p 105.38p 0
09/01/2013 105.38p 105.38p 104.81p 105.38p 0
08/01/2013 105.38p 105.38p 104.81p 105.38p 8677
07/01/2013 105.38p 105.38p 104.75p 105.38p 0
04/01/2013 105.38p 105.38p 104.75p 105.38p 65430
03/01/2013 105.38p 105.38p 104.81p 105.38p 3000
02/01/2013 105.38p 105.38p 104.81p 105.38p 0
31/12/2012 105.12p 105.38p 104.81p 105.38p 6000
28/12/2012 105.12p 105.12p 104.81p 105.12p 0
27/12/2012 105.12p 105.12p 104.81p 105.12p 4282
24/12/2012 105.12p 105.12p 104.81p 105.12p 34942
21/12/2012 105.12p 105.12p 104.80p 105.12p 7615
20/12/2012 104.00p 105.12p 103.50p 105.12p 0
19/12/2012 104.00p 104.00p 103.50p 104.00p 185000
18/12/2012 104.00p 104.00p 102.56p 104.00p 46321
17/12/2012 104.00p 104.00p 102.80p 104.00p 0
14/12/2012 104.00p 104.00p 102.80p 104.00p 980
13/12/2012 104.00p 104.00p 102.55p 104.00p 10000
12/12/2012 104.00p 104.00p 102.52p 104.00p 8564
11/12/2012 104.00p 104.00p 102.52p 104.00p 0
10/12/2012 104.00p 104.00p 102.52p 104.00p 56754
07/12/2012 103.00p 104.00p 102.52p 104.00p 48629
06/12/2012 103.00p 103.99p 101.52p 103.00p 24181
05/12/2012 103.00p 103.00p 100.13p 103.00p 0
04/12/2012 100.13p 103.00p 100.13p 103.00p 892
03/12/2012 100.13p 100.13p 98.76p 100.13p 4253
30/11/2012 100.13p 101.29p 100.13p 100.13p 987
29/11/2012 99.50p 100.13p 99.50p 100.13p 181763
28/11/2012 99.50p 99.50p 99.01p 99.50p 300
27/11/2012 99.50p 99.50p 98.12p 99.50p 0
26/11/2012 99.50p 99.50p 98.12p 99.50p 31221
23/11/2012 99.50p 99.50p 98.12p 99.50p 0
22/11/2012 99.50p 99.50p 98.12p 99.50p 4675
21/11/2012 99.50p 99.50p 93.50p 99.50p 0
20/11/2012 97.50p 99.50p 93.50p 99.50p 0
19/11/2012 96.00p 98.50p 93.50p 97.50p 0
16/11/2012 94.25p 96.00p 93.50p 94.75p 0
15/11/2012 94.25p 94.25p 94.25p 94.25p 0
14/11/2012 94.25p 94.25p 94.25p 94.25p 2363
13/11/2012 94.25p 94.25p 93.50p 94.25p 30000
12/11/2012 94.25p 94.75p 94.25p 94.25p 0
09/11/2012 94.25p 94.75p 94.25p 94.25p 6000
08/11/2012 94.25p 94.25p 93.50p 94.25p 171
07/11/2012 94.25p 94.25p 93.00p 94.25p 0
06/11/2012 94.00p 94.00p 93.00p 94.00p 25179
05/11/2012 91.50p 91.50p 88.00p 91.50p 0
02/11/2012 90.00p 91.50p 88.00p 91.50p 1713
01/11/2012 90.00p 91.00p 88.00p 90.00p 10892
31/10/2012 90.00p 90.00p 88.01p 90.00p 353
30/10/2012 90.00p 91.00p 90.00p 90.00p 15000
29/10/2012 91.50p 94.99p 90.00p 90.00p 0
26/10/2012 94.00p 94.99p 91.50p 91.50p 1034
25/10/2012 94.25p 94.25p 93.50p 94.25p 0
24/10/2012 94.25p 94.25p 93.50p 94.25p 0
23/10/2012 94.25p 94.25p 93.50p 94.25p 0
22/10/2012 94.25p 94.25p 93.50p 94.25p 0
19/10/2012 94.25p 94.25p 93.50p 94.25p 0
18/10/2012 94.25p 94.25p 93.50p 94.25p 3845
17/10/2012 94.25p 94.25p 93.50p 94.25p 0
16/10/2012 94.25p 94.25p 93.50p 94.25p 9709
15/10/2012 94.25p 94.50p 94.25p 94.25p 5000
12/10/2012 94.25p 94.25p 93.50p 94.25p 0
11/10/2012 94.25p 94.25p 93.50p 94.25p 0
10/10/2012 94.25p 94.25p 93.50p 94.25p 0
09/10/2012 94.25p 94.25p 93.50p 94.25p 35500
08/10/2012 94.25p 94.25p 93.50p 94.25p 2363
05/10/2012 94.25p 94.25p 93.50p 94.25p 0
04/10/2012 94.25p 94.25p 93.50p 94.25p 6273
03/10/2012 94.25p 94.92p 93.50p 94.25p 2214
02/10/2012 94.25p 94.92p 93.50p 94.25p 4522
01/10/2012 94.25p 94.25p 93.50p 94.25p 0
28/09/2012 94.25p 94.25p 93.50p 94.25p 12444
27/09/2012 94.25p 94.50p 94.00p 94.25p 379967
26/09/2012 94.25p 94.25p 93.50p 94.25p 20360
25/09/2012 94.25p 94.92p 93.50p 94.25p 0
24/09/2012 94.25p 94.92p 93.50p 94.25p 20267
21/09/2012 94.25p 94.92p 93.50p 94.25p 4603
20/09/2012 94.25p 94.92p 94.25p 94.25p 0
19/09/2012 94.25p 94.92p 94.25p 94.25p 0
18/09/2012 94.25p 94.92p 94.25p 94.25p 500
17/09/2012 94.25p 94.75p 94.25p 94.25p 0
14/09/2012 94.25p 94.75p 94.25p 94.25p 0
13/09/2012 94.25p 94.75p 94.25p 94.25p 5000
12/09/2012 94.25p 94.25p 93.50p 94.25p 0
11/09/2012 94.25p 94.25p 93.50p 94.25p 0
10/09/2012 94.25p 94.25p 93.50p 94.25p 0
07/09/2012 94.25p 94.25p 93.50p 94.25p 4367
06/09/2012 94.25p 94.25p 93.50p 94.25p 25000
05/09/2012 93.75p 96.97p 93.75p 94.25p 0
04/09/2012 96.75p 96.97p 96.75p 96.75p 2363
03/09/2012 96.75p 96.92p 96.75p 96.75p 25000
31/08/2012 96.75p 96.99p 96.75p 96.75p 1269
30/08/2012 96.75p 97.00p 96.75p 96.75p 85000
29/08/2012 96.75p 96.75p 95.50p 96.75p 0
28/08/2012 96.75p 96.75p 95.50p 96.75p 0
24/08/2012 96.75p 96.75p 95.50p 96.75p 0
23/08/2012 96.75p 96.75p 95.50p 96.75p 0
22/08/2012 96.75p 96.75p 95.50p 96.75p 0
21/08/2012 96.63p 96.75p 95.50p 96.75p 0
20/08/2012 96.63p 96.63p 95.50p 96.63p 0
17/08/2012 95.50p 96.63p 95.50p 96.63p 5200

*Close Price adjusted for both dividends and splits