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
18/04/2023 57.00p 57.00p 55.50p 57.00p 22546
17/04/2023 57.00p 57.00p 57.00p 57.00p 0
14/04/2023 57.00p 57.00p 57.00p 57.00p 0
13/04/2023 57.00p 58.50p 55.50p 57.00p 46
12/04/2023 57.00p 57.00p 57.00p 57.00p 0
11/04/2023 57.00p 57.00p 57.00p 57.00p 0
06/04/2023 57.00p 57.00p 55.50p 57.00p 18022
05/04/2023 57.00p 57.00p 55.50p 57.00p 172473
04/04/2023 57.00p 57.00p 55.50p 57.00p 16251
03/04/2023 57.00p 57.00p 55.50p 57.00p 12000
31/03/2023 57.00p 57.00p 55.50p 57.00p 17217
30/03/2023 59.50p 59.50p 57.00p 57.00p 162
29/03/2023 59.50p 61.00p 59.50p 59.50p 278
28/03/2023 59.50p 59.50p 59.50p 59.50p 0
27/03/2023 59.50p 59.50p 59.50p 59.50p 0
24/03/2023 59.50p 59.50p 59.50p 59.50p 0
23/03/2023 59.50p 61.00p 59.50p 59.50p 9836
22/03/2023 59.50p 61.00p 59.50p 59.50p 2
21/03/2023 59.50p 59.50p 59.50p 59.50p 0
20/03/2023 59.50p 59.50p 59.50p 59.50p 0
17/03/2023 59.50p 59.50p 59.50p 59.50p 0
16/03/2023 59.50p 59.50p 59.50p 59.50p 0
15/03/2023 59.50p 59.50p 59.50p 59.50p 0
14/03/2023 59.50p 61.00p 59.50p 59.50p 100
13/03/2023 59.50p 59.50p 59.50p 59.50p 0
10/03/2023 59.50p 59.50p 58.00p 59.50p 21605
09/03/2023 59.50p 61.00p 58.00p 59.50p 23381
08/03/2023 59.50p 59.50p 59.37p 59.50p 47236
07/03/2023 59.50p 60.50p 59.37p 59.50p 1964295
06/03/2023 59.50p 60.50p 59.50p 59.50p 32
03/03/2023 59.50p 60.50p 59.50p 59.50p 1307
02/03/2023 59.50p 59.50p 59.50p 59.50p 0
01/03/2023 59.50p 59.50p 59.50p 59.50p 0
28/02/2023 60.00p 61.00p 58.00p 59.50p 24523
27/02/2023 60.00p 60.00p 60.00p 60.00p 0
24/02/2023 60.00p 60.00p 60.00p 60.00p 0
23/02/2023 60.00p 60.00p 60.00p 60.00p 0
22/02/2023 60.00p 60.00p 60.00p 60.00p 0
21/02/2023 60.00p 60.00p 60.00p 60.00p 0
20/02/2023 60.00p 60.00p 60.00p 60.00p 0
17/02/2023 60.00p 60.00p 58.50p 60.00p 4002
16/02/2023 60.00p 60.00p 58.50p 60.00p 3371
15/02/2023 60.00p 60.00p 60.00p 60.00p 0
14/02/2023 60.00p 61.50p 58.50p 60.00p 7047
13/02/2023 60.00p 60.39p 59.89p 60.00p 1139151
10/02/2023 60.00p 61.50p 58.50p 60.00p 4632
09/02/2023 60.00p 60.00p 60.00p 60.00p 0
08/02/2023 60.00p 60.00p 60.00p 60.00p 0
07/02/2023 60.00p 60.00p 60.00p 60.00p 0
06/02/2023 60.00p 61.50p 60.00p 60.00p 3252
03/02/2023 60.00p 60.00p 60.00p 60.00p 0
02/02/2023 60.00p 61.00p 57.50p 60.00p 6427
01/02/2023 62.50p 64.00p 62.50p 62.50p 523
31/01/2023 62.50p 63.50p 59.50p 63.50p 20907
30/01/2023 63.00p 64.00p 60.00p 62.50p 46252
27/01/2023 63.00p 64.00p 63.00p 63.00p 30000
26/01/2023 63.00p 63.00p 60.00p 63.00p 37199
25/01/2023 63.00p 63.00p 63.00p 63.00p 0
24/01/2023 63.00p 64.50p 63.00p 63.00p 86
23/01/2023 63.00p 64.50p 63.00p 63.00p 1408
20/01/2023 63.00p 63.00p 63.00p 63.00p 0
19/01/2023 63.00p 63.00p 63.00p 63.00p 0
18/01/2023 63.00p 63.00p 63.00p 63.00p 0
17/01/2023 63.00p 64.00p 61.00p 63.00p 17038
16/01/2023 63.00p 63.00p 63.00p 63.00p 0
13/01/2023 63.00p 63.00p 63.00p 63.00p 0
12/01/2023 63.00p 63.00p 60.00p 63.00p 40696
11/01/2023 63.00p 64.00p 63.00p 63.00p 387
10/01/2023 63.00p 63.00p 63.00p 63.00p 0
09/01/2023 63.00p 63.00p 61.50p 63.00p 17529
06/01/2023 63.00p 63.00p 63.00p 63.00p 0
05/01/2023 63.00p 64.50p 63.00p 63.00p 5775
04/01/2023 63.00p 63.00p 63.00p 63.00p 0
03/01/2023 63.00p 64.50p 61.50p 63.00p 22
30/12/2022 63.00p 63.00p 63.00p 63.00p 0
29/12/2022 63.00p 63.77p 63.00p 63.00p 470389
28/12/2022 63.00p 63.00p 63.00p 63.00p 0
23/12/2022 63.00p 63.00p 63.00p 63.00p 0
22/12/2022 63.00p 63.00p 63.00p 63.00p 0
21/12/2022 63.00p 63.00p 63.00p 63.00p 0
20/12/2022 63.00p 63.00p 63.00p 63.00p 0
19/12/2022 63.00p 63.00p 63.00p 63.00p 0
16/12/2022 63.00p 63.00p 63.00p 63.00p 0
15/12/2022 63.00p 63.27p 61.50p 63.00p 55595
14/12/2022 63.00p 63.00p 61.00p 63.00p 28391
13/12/2022 63.00p 64.50p 63.00p 63.00p 9912
12/12/2022 63.00p 63.77p 63.00p 63.00p 2549337
09/12/2022 63.00p 63.00p 63.00p 63.00p 0
08/12/2022 63.00p 63.00p 61.50p 63.00p 25614
07/12/2022 60.50p 64.50p 60.50p 63.00p 35604
06/12/2022 60.50p 60.50p 60.50p 60.50p 0
05/12/2022 60.50p 60.50p 59.00p 60.50p 7161
02/12/2022 60.50p 60.50p 60.50p 60.50p 0
01/12/2022 60.50p 62.00p 59.00p 60.50p 1101
30/11/2022 60.50p 60.50p 58.00p 60.50p 35268
29/11/2022 60.50p 60.50p 60.50p 60.50p 0
28/11/2022 60.50p 60.50p 60.50p 60.50p 0
25/11/2022 60.50p 60.50p 60.50p 60.50p 0
24/11/2022 60.50p 60.50p 59.00p 60.50p 19016
23/11/2022 60.50p 60.50p 59.00p 60.50p 2890
22/11/2022 60.50p 60.50p 60.50p 60.50p 0
21/11/2022 60.50p 60.50p 60.50p 60.50p 0
18/11/2022 60.50p 60.50p 59.00p 60.50p 3073
17/11/2022 60.50p 60.50p 60.50p 60.50p 0
16/11/2022 60.50p 60.50p 58.00p 60.50p 20276
15/11/2022 60.50p 62.00p 59.00p 60.50p 9
14/11/2022 60.50p 60.50p 58.00p 60.50p 24372
11/11/2022 60.50p 60.50p 60.50p 60.50p 0
10/11/2022 60.50p 60.50p 59.00p 60.50p 8564
09/11/2022 60.50p 60.50p 59.00p 60.50p 3073
08/11/2022 60.50p 60.50p 60.50p 60.50p 0
07/11/2022 60.50p 60.50p 60.50p 60.50p 0
04/11/2022 60.50p 60.50p 60.50p 60.50p 0
03/11/2022 60.50p 60.50p 60.50p 60.50p 0
02/11/2022 60.50p 60.50p 60.50p 60.50p 0
01/11/2022 60.50p 60.50p 60.50p 60.50p 0
31/10/2022 60.50p 60.50p 60.50p 60.50p 0
28/10/2022 60.50p 60.50p 60.50p 60.50p 0
27/10/2022 60.50p 60.50p 60.50p 60.50p 0
26/10/2022 60.50p 60.50p 60.50p 60.50p 0
25/10/2022 60.50p 60.50p 60.50p 60.50p 0
24/10/2022 60.50p 60.50p 60.50p 60.50p 0
21/10/2022 60.50p 60.50p 60.50p 60.50p 0
20/10/2022 60.50p 60.50p 60.50p 60.50p 0
19/10/2022 60.50p 60.50p 60.50p 60.50p 0
18/10/2022 61.00p 62.00p 51.00p 60.50p 26244
17/10/2022 61.00p 61.00p 61.00p 61.00p 0
14/10/2022 65.00p 65.00p 65.00p 65.00p 0
13/10/2022 65.00p 65.00p 65.00p 65.00p 0
12/10/2022 65.00p 65.00p 65.00p 65.00p 0
11/10/2022 65.00p 65.00p 65.00p 65.00p 0
10/10/2022 65.00p 65.00p 65.00p 65.00p 0
07/10/2022 65.00p 65.00p 65.00p 65.00p 0
06/10/2022 65.00p 65.00p 65.00p 65.00p 0
05/10/2022 65.00p 65.00p 65.00p 65.00p 0
04/10/2022 65.00p 65.00p 65.00p 65.00p 0
03/10/2022 65.00p 65.00p 65.00p 65.00p 0
30/09/2022 65.00p 65.00p 65.00p 65.00p 0
29/09/2022 65.00p 65.00p 64.45p 65.00p 638776
28/09/2022 65.00p 65.00p 63.50p 65.00p 12357
27/09/2022 65.00p 65.00p 65.00p 65.00p 0
26/09/2022 65.00p 65.00p 63.50p 65.00p 67902
23/09/2022 65.00p 65.00p 63.50p 65.00p 37009
22/09/2022 65.00p 65.00p 63.50p 65.00p 10983
21/09/2022 65.00p 66.50p 63.50p 65.00p 5598
20/09/2022 65.00p 65.00p 63.00p 65.00p 19291
19/09/2022 65.00p 65.00p 65.00p 65.00p 0
16/09/2022 65.00p 65.00p 65.00p 65.00p 0
15/09/2022 65.00p 65.00p 65.00p 65.00p 0
14/09/2022 65.00p 65.00p 65.00p 65.00p 0
13/09/2022 65.00p 66.00p 64.75p 65.00p 57652
12/09/2022 65.00p 66.50p 64.75p 65.00p 1518452
09/09/2022 65.50p 67.00p 63.00p 65.00p 26094
08/09/2022 65.50p 65.50p 64.00p 65.50p 15497
07/09/2022 66.00p 66.00p 63.00p 65.50p 46484
06/09/2022 66.00p 66.00p 66.00p 66.00p 0
05/09/2022 66.00p 66.00p 66.00p 66.00p 0
02/09/2022 66.00p 66.00p 66.00p 66.00p 0
01/09/2022 66.00p 67.50p 63.50p 66.00p 16128
31/08/2022 66.00p 66.00p 66.00p 66.00p 0
30/08/2022 66.00p 66.00p 66.00p 66.00p 0
29/08/2022 66.00p 67.50p 66.00p 66.00p 200
26/08/2022 66.00p 67.50p 66.00p 66.00p 200
25/08/2022 66.00p 66.00p 66.00p 66.00p 0
24/08/2022 66.00p 67.00p 66.00p 66.00p 6000
23/08/2022 66.50p 67.50p 64.00p 66.00p 7749
22/08/2022 66.50p 66.50p 66.50p 66.50p 0
19/08/2022 66.50p 66.50p 66.50p 66.50p 0
18/08/2022 66.50p 66.50p 64.50p 66.50p 14000
17/08/2022 66.50p 68.00p 66.50p 66.50p 13000
16/08/2022 66.50p 66.50p 65.94p 66.50p 892138
15/08/2022 66.50p 66.50p 65.00p 66.50p 23926
12/08/2022 66.50p 66.50p 66.50p 66.50p 0
11/08/2022 66.50p 69.50p 66.50p 66.50p 0
10/08/2022 69.50p 69.50p 69.50p 69.50p 0
09/08/2022 69.50p 69.50p 69.50p 69.50p 0
08/08/2022 69.50p 69.50p 62.00p 69.50p 12281
05/08/2022 68.50p 71.00p 68.00p 69.50p 3496
04/08/2022 68.50p 68.50p 66.00p 66.00p 300
03/08/2022 68.50p 68.50p 68.50p 68.50p 0
02/08/2022 68.50p 68.50p 68.50p 68.50p 0
01/08/2022 68.50p 68.50p 66.00p 68.50p 36035
29/07/2022 68.50p 68.50p 66.00p 68.50p 34812
28/07/2022 68.50p 68.50p 68.50p 68.50p 0
27/07/2022 68.50p 68.50p 68.50p 68.50p 0
26/07/2022 68.50p 68.50p 68.50p 68.50p 0
25/07/2022 68.50p 68.50p 67.00p 68.50p 1978
22/07/2022 68.50p 68.50p 68.50p 68.50p 0
21/07/2022 68.50p 68.50p 67.00p 68.50p 2516
20/07/2022 68.50p 70.00p 68.50p 68.50p 0
19/07/2022 70.50p 71.00p 67.50p 70.00p 47218
18/07/2022 70.50p 70.50p 70.50p 70.50p 0
15/07/2022 70.50p 70.50p 70.50p 70.50p 0
14/07/2022 70.50p 72.00p 70.50p 70.50p 13812
13/07/2022 70.50p 70.50p 70.50p 70.50p 0
12/07/2022 70.50p 70.50p 70.50p 70.50p 0
11/07/2022 70.50p 70.50p 70.50p 70.50p 0
08/07/2022 70.50p 70.50p 70.50p 70.50p 0
07/07/2022 70.50p 70.50p 70.50p 70.50p 0
06/07/2022 70.50p 70.50p 70.50p 70.50p 0

*Close Price adjusted for both dividends and splits