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
11/03/2022 72.50p 72.50p 69.50p 69.50p 1037
10/03/2022 72.50p 74.00p 72.50p 72.50p 500
09/03/2022 72.50p 72.50p 72.50p 72.50p 0
08/03/2022 72.50p 74.00p 71.75p 72.50p 32997
07/03/2022 72.50p 74.00p 71.75p 72.50p 58809
04/03/2022 72.50p 74.00p 72.50p 72.50p 1149
03/03/2022 72.50p 72.50p 68.00p 72.50p 12000
02/03/2022 72.50p 72.50p 72.50p 72.50p 0
01/03/2022 73.50p 74.00p 68.00p 72.50p 28878
28/02/2022 74.50p 75.00p 73.50p 73.50p 3000
25/02/2022 75.50p 77.00p 73.00p 74.50p 298
24/02/2022 75.50p 77.00p 75.50p 75.50p 606
23/02/2022 76.00p 77.00p 74.00p 75.50p 4
22/02/2022 76.00p 76.00p 76.00p 76.00p 0
21/02/2022 76.00p 76.00p 76.00p 76.00p 0
18/02/2022 76.00p 76.00p 76.00p 76.00p 0
17/02/2022 76.00p 77.50p 76.00p 76.00p 1280
16/02/2022 76.00p 76.00p 74.00p 76.00p 40112
15/02/2022 76.00p 76.00p 76.00p 76.00p 0
14/02/2022 76.00p 76.00p 76.00p 76.00p 0
11/02/2022 76.00p 77.50p 76.00p 76.00p 11001
10/02/2022 76.00p 76.00p 76.00p 76.00p 0
09/02/2022 76.00p 76.00p 74.50p 76.00p 10000
08/02/2022 76.00p 77.50p 74.50p 76.00p 11700
07/02/2022 76.00p 76.00p 74.50p 76.00p 19937
04/02/2022 76.00p 76.00p 74.50p 76.00p 3250
03/02/2022 76.00p 76.00p 74.50p 76.00p 5531
02/02/2022 79.50p 81.00p 79.50p 81.00p 22571
01/02/2022 79.50p 79.50p 77.50p 79.50p 10939
31/01/2022 79.50p 80.10p 78.00p 79.50p 30944
28/01/2022 79.50p 81.00p 79.50p 79.50p 2500
27/01/2022 82.00p 82.00p 79.50p 79.50p 9175
26/01/2022 82.00p 82.00p 80.98p 82.00p 41283
25/01/2022 82.00p 82.57p 79.50p 82.00p 18111
24/01/2022 82.00p 82.00p 82.00p 82.00p 0
21/01/2022 79.50p 83.50p 77.50p 82.00p 18213
20/01/2022 79.50p 79.50p 77.50p 79.50p 18656
19/01/2022 79.50p 80.10p 78.00p 79.50p 9234
18/01/2022 79.50p 80.10p 78.00p 79.50p 15089
17/01/2022 79.50p 79.50p 79.50p 79.50p 0
14/01/2022 79.50p 79.50p 79.50p 79.50p 0
13/01/2022 79.50p 79.50p 78.00p 79.50p 624
12/01/2022 79.50p 79.50p 79.50p 79.50p 0
10/01/2022 79.50p 79.50p 79.50p 79.50p 0
07/01/2022 79.50p 79.50p 76.00p 79.50p 132078
06/01/2022 79.50p 79.50p 78.00p 79.50p 5574
05/01/2022 79.50p 79.50p 78.00p 79.50p 9034
04/01/2022 79.50p 81.00p 79.50p 79.50p 12915
03/01/2022 79.50p 79.50p 79.50p 79.50p 0
31/12/2021 79.50p 79.50p 79.50p 79.50p 0
30/12/2021 79.50p 79.50p 79.50p 79.50p 0
29/12/2021 80.00p 80.00p 77.50p 79.50p 36501
28/12/2021 80.00p 80.00p 80.00p 80.00p 0
27/12/2021 80.00p 80.00p 80.00p 80.00p 0
24/12/2021 80.00p 80.00p 80.00p 80.00p 0
23/12/2021 80.00p 80.00p 80.00p 80.00p 0
22/12/2021 80.50p 81.50p 78.00p 80.00p 22878
21/12/2021 80.50p 80.50p 78.50p 80.50p 20000
20/12/2021 80.50p 80.50p 79.40p 80.50p 121263
17/12/2021 80.50p 80.50p 80.50p 80.50p 0
16/12/2021 80.50p 80.50p 80.50p 80.50p 0
15/12/2021 80.50p 80.50p 79.00p 80.50p 4689
14/12/2021 80.50p 80.50p 80.50p 80.50p 0
13/12/2021 80.50p 80.50p 80.50p 80.50p 0
10/12/2021 80.50p 80.50p 80.50p 80.50p 0
09/12/2021 80.50p 80.50p 80.50p 80.50p 0
08/12/2021 80.50p 80.50p 79.00p 80.50p 13206
07/12/2021 80.50p 81.05p 80.50p 80.50p 161
06/12/2021 80.50p 80.50p 79.00p 80.50p 60
03/12/2021 81.00p 81.00p 80.50p 80.50p 0
02/12/2021 81.00p 81.00p 78.00p 81.00p 12500
01/12/2021 81.00p 81.00p 81.00p 81.00p 0
30/11/2021 81.00p 81.00p 79.50p 81.00p 1893
29/11/2021 81.00p 81.00p 79.00p 81.00p 4676
26/11/2021 81.50p 82.50p 79.50p 79.50p 567
25/11/2021 81.50p 81.50p 80.00p 81.50p 661
24/11/2021 81.50p 81.50p 81.50p 81.50p 0
23/11/2021 81.50p 81.50p 79.50p 81.50p 24421
22/11/2021 81.50p 81.50p 81.50p 81.50p 0
19/11/2021 81.50p 81.50p 79.50p 81.50p 9949
18/11/2021 81.50p 81.50p 81.50p 81.50p 0
17/11/2021 81.50p 81.50p 81.50p 81.50p 0
16/11/2021 81.50p 81.50p 79.50p 81.50p 26261
15/11/2021 81.50p 82.03p 81.50p 81.50p 909
12/11/2021 81.50p 81.50p 79.50p 81.50p 20314
11/11/2021 81.50p 81.50p 81.50p 81.50p 0
10/11/2021 81.50p 81.50p 79.50p 81.50p 13725
09/11/2021 81.50p 81.50p 80.00p 81.50p 10394
08/11/2021 81.50p 81.50p 80.00p 81.50p 3937
05/11/2021 81.50p 81.50p 79.00p 81.50p 9599
04/11/2021 81.50p 87.50p 74.00p 81.50p 0
03/11/2021 81.50p 81.50p 81.50p 81.50p 0
02/11/2021 81.50p 81.50p 80.00p 81.50p 370
01/11/2021 81.50p 81.50p 81.50p 81.50p 0
29/10/2021 81.50p 81.50p 81.50p 81.50p 0
28/10/2021 81.50p 81.50p 81.50p 81.50p 0
27/10/2021 81.50p 81.50p 81.50p 81.50p 0
26/10/2021 81.50p 81.50p 81.50p 81.50p 0
25/10/2021 81.50p 81.50p 79.00p 81.50p 71403
22/10/2021 81.50p 81.50p 81.50p 81.50p 0
21/10/2021 81.00p 81.50p 81.00p 81.50p 0
20/10/2021 81.00p 81.00p 79.50p 81.00p 4194
19/10/2021 82.00p 82.00p 80.00p 81.00p 2321
18/10/2021 82.00p 82.00p 82.00p 82.00p 0
15/10/2021 82.50p 82.50p 78.00p 82.00p 15000
14/10/2021 82.50p 82.50p 82.50p 82.50p 0
13/10/2021 83.00p 83.02p 78.00p 82.50p 37891
12/10/2021 83.50p 84.01p 83.00p 83.00p 589
11/10/2021 85.00p 85.00p 79.00p 83.50p 48869
08/10/2021 85.00p 85.00p 85.00p 85.00p 0
07/10/2021 85.00p 85.00p 83.50p 85.00p 5000
06/10/2021 85.00p 85.00p 83.50p 85.00p 10200
05/10/2021 85.00p 85.00p 85.00p 85.00p 0
04/10/2021 85.00p 85.00p 83.50p 85.00p 10000
01/10/2021 85.00p 85.00p 85.00p 85.00p 0
30/09/2021 85.00p 85.00p 85.00p 85.00p 0
29/09/2021 85.00p 85.00p 83.93p 85.00p 4664
28/09/2021 85.00p 85.00p 85.00p 85.00p 0
27/09/2021 85.00p 85.00p 85.00p 85.00p 0
24/09/2021 85.00p 85.00p 85.00p 85.00p 0
23/09/2021 85.00p 85.00p 83.50p 85.00p 5000
22/09/2021 85.00p 85.00p 83.00p 85.00p 8487
21/09/2021 85.00p 85.00p 85.00p 85.00p 0
20/09/2021 85.00p 85.00p 83.50p 85.00p 11100
17/09/2021 85.00p 85.00p 85.00p 85.00p 0
16/09/2021 85.00p 85.00p 85.00p 85.00p 0
15/09/2021 85.00p 85.00p 83.50p 85.00p 5000
14/09/2021 85.00p 85.96p 85.00p 85.00p 2502
13/09/2021 85.00p 85.96p 85.00p 85.00p 576
10/09/2021 85.00p 85.96p 83.50p 85.00p 106624
09/09/2021 85.00p 85.96p 85.00p 85.00p 370
08/09/2021 85.00p 85.00p 83.50p 85.00p 13200
07/09/2021 83.00p 86.50p 81.50p 85.00p 32662
06/09/2021 83.00p 83.97p 81.00p 83.00p 32957
03/09/2021 83.00p 83.00p 83.00p 83.00p 0
02/09/2021 83.00p 83.00p 83.00p 83.00p 0
01/09/2021 83.00p 83.00p 81.50p 83.00p 5001
31/08/2021 83.00p 83.00p 83.00p 83.00p 0
30/08/2021 83.00p 83.97p 83.00p 83.00p 585
27/08/2021 83.00p 83.97p 83.00p 83.00p 585
26/08/2021 83.00p 83.00p 83.00p 83.00p 0
25/08/2021 83.00p 83.00p 81.00p 83.00p 9926
24/08/2021 83.00p 83.00p 83.00p 83.00p 0
23/08/2021 83.00p 83.00p 83.00p 83.00p 0
20/08/2021 83.00p 83.00p 83.00p 83.00p 0
19/08/2021 83.00p 83.97p 83.00p 83.00p 23
18/08/2021 83.00p 83.97p 83.00p 83.00p 11725
17/08/2021 83.00p 83.00p 81.50p 83.00p 7500
16/08/2021 83.00p 84.50p 81.50p 83.00p 6027
13/08/2021 83.00p 83.00p 81.00p 83.00p 72454
12/08/2021 83.00p 83.00p 81.50p 83.00p 16507
11/08/2021 86.00p 87.50p 86.00p 86.00p 500
10/08/2021 86.00p 87.50p 86.00p 87.50p 610
09/08/2021 86.00p 86.95p 86.00p 86.00p 76
06/08/2021 86.00p 86.95p 84.50p 86.00p 5057
05/08/2021 86.50p 87.50p 84.50p 86.00p 114
04/08/2021 86.50p 86.50p 84.50p 86.50p 15795
03/08/2021 86.50p 86.50p 86.50p 86.50p 0
02/08/2021 86.50p 86.50p 86.50p 86.50p 0
30/07/2021 86.50p 87.45p 86.50p 86.50p 6000
29/07/2021 86.50p 86.50p 86.50p 86.50p 0
28/07/2021 86.50p 86.50p 82.50p 86.50p 11780
27/07/2021 86.50p 86.50p 84.50p 86.50p 10221
26/07/2021 86.50p 86.50p 85.00p 86.50p 15832
23/07/2021 86.50p 86.50p 85.00p 86.50p 65900
22/07/2021 86.50p 86.50p 86.50p 86.50p 0
21/07/2021 82.50p 86.50p 80.00p 86.50p 26320
20/07/2021 82.50p 83.85p 80.00p 82.50p 7423
19/07/2021 82.50p 82.50p 80.00p 82.50p 12000
16/07/2021 82.50p 82.50p 82.50p 82.50p 0
15/07/2021 82.50p 82.50p 82.50p 82.50p 0
14/07/2021 82.50p 82.50p 81.00p 82.50p 1
13/07/2021 82.50p 82.50p 82.50p 82.50p 0
12/07/2021 82.50p 82.50p 80.50p 82.50p 4194
09/07/2021 82.50p 83.50p 80.50p 82.50p 13038
08/07/2021 82.50p 82.50p 82.50p 82.50p 0
07/07/2021 82.50p 82.50p 80.50p 82.50p 31648
06/07/2021 82.50p 82.50p 82.50p 82.50p 0
05/07/2021 82.50p 82.50p 82.50p 82.50p 0
02/07/2021 82.50p 82.50p 82.50p 82.50p 0
01/07/2021 82.50p 82.50p 82.50p 82.50p 0
30/06/2021 82.50p 83.50p 82.50p 82.50p 260
29/06/2021 82.50p 82.50p 82.50p 82.50p 0
28/06/2021 82.50p 82.50p 80.50p 82.50p 17013
25/06/2021 82.50p 82.50p 80.50p 82.50p 7360
24/06/2021 82.50p 82.50p 82.50p 82.50p 0
23/06/2021 82.50p 82.50p 82.50p 82.50p 0
22/06/2021 82.50p 83.50p 80.50p 82.50p 10367
21/06/2021 82.50p 82.50p 80.50p 82.50p 17054
18/06/2021 82.50p 82.50p 78.00p 82.50p 26192
17/06/2021 82.50p 82.50p 82.50p 82.50p 0
16/06/2021 82.50p 82.50p 82.50p 82.50p 0
15/06/2021 82.50p 82.50p 81.00p 82.50p 8976
14/06/2021 82.50p 82.50p 82.50p 82.50p 0
11/06/2021 82.50p 82.50p 82.50p 82.50p 0
10/06/2021 82.50p 82.50p 81.00p 82.50p 10000
09/06/2021 82.50p 83.38p 81.00p 82.50p 102335
08/06/2021 82.50p 84.00p 81.00p 82.50p 23216
07/06/2021 82.50p 82.50p 81.00p 82.50p 12346
04/06/2021 82.00p 82.00p 80.50p 82.00p 144

*Close Price adjusted for both dividends and splits