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
14/08/2023 55.00p 55.00p 55.00p 55.00p 0
11/08/2023 55.00p 55.00p 55.00p 55.00p 0
10/08/2023 55.50p 56.50p 53.00p 55.00p 5024
09/08/2023 58.00p 59.50p 58.00p 58.00p 8500
08/08/2023 58.00p 58.00p 58.00p 58.00p 0
07/08/2023 58.00p 59.00p 58.00p 58.00p 168
04/08/2023 58.00p 58.00p 58.00p 58.00p 0
03/08/2023 58.00p 58.00p 58.00p 58.00p 0
02/08/2023 58.00p 58.00p 58.00p 58.00p 0
01/08/2023 58.00p 58.00p 58.00p 58.00p 0
31/07/2023 58.00p 58.00p 58.00p 58.00p 0
28/07/2023 58.50p 58.50p 56.00p 58.00p 8861
27/07/2023 58.50p 58.50p 58.06p 58.50p 134913
26/07/2023 58.50p 58.50p 57.00p 58.50p 3160
25/07/2023 57.50p 58.50p 57.00p 58.50p 13366
24/07/2023 58.50p 58.50p 56.00p 57.50p 188
21/07/2023 58.50p 58.50p 58.50p 58.50p 0
20/07/2023 58.50p 58.50p 58.50p 58.50p 0
19/07/2023 58.50p 58.50p 58.50p 58.50p 0
18/07/2023 58.50p 58.50p 58.50p 58.50p 0
17/07/2023 58.50p 58.50p 58.50p 58.50p 0
14/07/2023 59.00p 60.00p 57.00p 58.50p 5627
13/07/2023 59.00p 59.00p 59.00p 59.00p 0
12/07/2023 59.00p 59.00p 59.00p 59.00p 0
11/07/2023 59.00p 59.00p 59.00p 59.00p 0
10/07/2023 59.00p 59.00p 59.00p 59.00p 0
07/07/2023 59.00p 59.00p 59.00p 59.00p 0
06/07/2023 59.00p 59.00p 59.00p 59.00p 0
05/07/2023 59.00p 59.00p 59.00p 59.00p 0
04/07/2023 59.00p 60.50p 59.00p 59.00p 2000
03/07/2023 59.00p 59.00p 57.50p 59.00p 3000
30/06/2023 59.00p 59.00p 59.00p 59.00p 0
29/06/2023 59.00p 59.00p 59.00p 59.00p 0
28/06/2023 59.00p 59.00p 59.00p 59.00p 0
27/06/2023 59.00p 60.50p 59.00p 59.00p 2
26/06/2023 59.00p 59.00p 59.00p 59.00p 0
23/06/2023 59.00p 59.00p 59.00p 59.00p 0
22/06/2023 59.00p 60.50p 59.00p 59.00p 2
21/06/2023 59.00p 59.00p 59.00p 59.00p 0
20/06/2023 59.00p 59.00p 57.50p 59.00p 447403
19/06/2023 59.00p 60.50p 59.00p 59.00p 8
16/06/2023 59.00p 59.00p 59.00p 59.00p 0
15/06/2023 59.00p 59.00p 59.00p 59.00p 0
14/06/2023 59.00p 59.00p 57.00p 59.00p 58026
13/06/2023 59.00p 59.00p 57.00p 59.00p 69463
12/06/2023 59.00p 59.00p 59.00p 59.00p 0
09/06/2023 59.00p 59.00p 59.00p 59.00p 0
08/06/2023 59.00p 59.00p 59.00p 59.00p 0
07/06/2023 59.00p 59.00p 56.50p 59.00p 4303
06/06/2023 59.00p 59.00p 59.00p 59.00p 0
05/06/2023 59.00p 59.00p 59.00p 59.00p 0
02/06/2023 59.00p 59.00p 59.00p 59.00p 0
01/06/2023 59.00p 59.00p 59.00p 59.00p 0
31/05/2023 59.00p 59.00p 57.50p 59.00p 17
30/05/2023 59.00p 59.00p 59.00p 59.00p 0
26/05/2023 59.00p 60.50p 57.50p 59.00p 199
25/05/2023 59.00p 59.00p 59.00p 59.00p 0
24/05/2023 59.00p 59.00p 57.00p 59.00p 0
23/05/2023 59.00p 59.00p 57.00p 57.00p 1500
22/05/2023 59.00p 59.00p 59.00p 59.00p 0
19/05/2023 59.00p 59.00p 59.00p 59.00p 0
18/05/2023 59.00p 59.00p 59.00p 59.00p 0
17/05/2023 59.00p 59.00p 59.00p 59.00p 0
16/05/2023 59.00p 59.00p 59.00p 59.00p 0
15/05/2023 59.00p 59.00p 59.00p 59.00p 0
12/05/2023 59.00p 59.00p 59.00p 59.00p 0
11/05/2023 59.00p 60.50p 59.00p 59.00p 86
10/05/2023 59.00p 59.00p 56.50p 59.00p 4692
09/05/2023 57.00p 59.00p 57.00p 59.00p 674
05/05/2023 57.00p 57.00p 55.50p 57.00p 15523
04/05/2023 57.00p 57.00p 57.00p 57.00p 0
03/05/2023 57.00p 57.00p 57.00p 57.00p 0
02/05/2023 57.00p 57.00p 57.00p 57.00p 0
28/04/2023 57.00p 58.50p 57.00p 57.00p 92
27/04/2023 57.00p 57.00p 57.00p 57.00p 0
26/04/2023 57.00p 58.50p 55.50p 57.00p 30028
25/04/2023 57.00p 58.50p 57.00p 57.00p 1690
24/04/2023 57.00p 57.00p 57.00p 57.00p 0
21/04/2023 57.00p 57.00p 55.50p 57.00p 14945
20/04/2023 57.00p 57.00p 57.00p 57.00p 0
19/04/2023 57.00p 57.00p 55.50p 57.00p 3
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

*Close Price adjusted for both dividends and splits