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
26/08/2020 67.50p 67.50p 67.50p 67.50p 0
25/08/2020 67.50p 67.50p 65.00p 67.50p 12045
24/08/2020 67.50p 67.50p 65.00p 67.50p 9637
21/08/2020 67.50p 67.50p 67.50p 67.50p 0
20/08/2020 67.50p 67.50p 65.00p 67.50p 15000
19/08/2020 67.50p 67.50p 67.50p 67.50p 0
18/08/2020 67.50p 67.50p 63.00p 67.50p 4335
17/08/2020 67.50p 67.50p 67.50p 67.50p 0
14/08/2020 67.50p 67.50p 67.50p 67.50p 0
13/08/2020 67.50p 67.50p 66.00p 67.50p 7319
12/08/2020 70.50p 70.50p 70.50p 70.50p 0
11/08/2020 70.50p 70.50p 70.50p 70.50p 0
10/08/2020 70.50p 70.50p 69.00p 70.50p 4459
07/08/2020 70.50p 70.50p 70.50p 70.50p 0
06/08/2020 70.50p 70.50p 69.00p 70.50p 3334
05/08/2020 70.50p 70.50p 70.50p 70.50p 0
04/08/2020 70.50p 70.50p 70.50p 70.50p 0
03/08/2020 70.50p 70.50p 67.00p 70.50p 18266
31/07/2020 70.50p 70.50p 70.50p 70.50p 0
30/07/2020 70.50p 70.50p 70.25p 70.50p 60761
29/07/2020 70.50p 70.50p 70.50p 70.50p 0
28/07/2020 70.50p 70.50p 70.50p 70.50p 0
27/07/2020 70.50p 70.50p 69.00p 70.50p 8896
24/07/2020 70.50p 70.50p 70.50p 70.50p 0
23/07/2020 70.50p 70.50p 70.50p 70.50p 0
22/07/2020 70.50p 70.50p 70.50p 70.50p 0
21/07/2020 70.50p 70.50p 70.50p 70.50p 0
20/07/2020 70.50p 70.50p 65.00p 70.50p 4287
17/07/2020 69.50p 70.50p 69.50p 70.50p 0
16/07/2020 69.50p 69.50p 69.50p 69.50p 0
15/07/2020 69.50p 69.50p 69.50p 69.50p 0
14/07/2020 69.50p 69.50p 64.00p 69.50p 13657
13/07/2020 69.50p 69.50p 64.00p 69.50p 4918
10/07/2020 69.50p 69.50p 69.50p 69.50p 0
09/07/2020 69.50p 69.50p 69.50p 69.50p 0
08/07/2020 69.50p 69.50p 69.50p 69.50p 0
07/07/2020 69.50p 69.50p 69.50p 69.50p 20119
06/07/2020 69.50p 69.50p 69.50p 69.50p 0
03/07/2020 69.50p 69.50p 69.50p 69.50p 0
02/07/2020 69.50p 69.50p 65.00p 69.50p 7700
01/07/2020 69.50p 69.50p 69.50p 69.50p 0
30/06/2020 69.50p 70.41p 69.50p 69.50p 100
29/06/2020 69.50p 69.50p 69.50p 69.50p 0
26/06/2020 69.50p 69.50p 69.50p 69.50p 0
25/06/2020 70.50p 70.50p 65.00p 69.50p 14430
24/06/2020 70.50p 70.50p 66.00p 70.50p 12596
23/06/2020 70.50p 70.50p 70.50p 70.50p 0
22/06/2020 70.50p 71.40p 66.00p 70.50p 5556
19/06/2020 70.50p 70.50p 70.50p 70.50p 0
18/06/2020 70.50p 70.50p 70.50p 70.50p 0
17/06/2020 70.50p 70.50p 66.00p 70.50p 15398
16/06/2020 70.50p 70.50p 67.00p 70.50p 14867
15/06/2020 70.50p 70.50p 70.50p 70.50p 0
12/06/2020 70.50p 70.50p 68.00p 70.50p 6000
11/06/2020 70.50p 70.50p 70.50p 70.50p 0
10/06/2020 70.50p 70.50p 70.50p 70.50p 0
09/06/2020 69.00p 70.50p 69.00p 70.50p 1444076
08/06/2020 68.50p 68.50p 68.00p 68.50p 10000
05/06/2020 66.50p 68.50p 63.00p 68.50p 13307
04/06/2020 66.50p 66.50p 62.00p 66.50p 4410
03/06/2020 66.50p 66.50p 66.50p 66.50p 0
02/06/2020 66.50p 66.50p 66.50p 66.50p 0
01/06/2020 66.50p 66.50p 66.50p 66.50p 0
29/05/2020 66.50p 66.50p 66.50p 66.50p 0
28/05/2020 66.50p 66.50p 66.50p 66.50p 0
27/05/2020 66.50p 66.50p 66.50p 66.50p 0
26/05/2020 66.50p 66.50p 62.00p 66.50p 23000
25/05/2020 66.50p 66.50p 66.50p 66.50p 0
22/05/2020 66.50p 66.50p 66.50p 66.50p 0
21/05/2020 66.50p 66.50p 66.50p 66.50p 0
20/05/2020 66.50p 66.50p 64.00p 66.50p 246
19/05/2020 67.50p 67.50p 62.00p 66.50p 17127
18/05/2020 67.50p 67.50p 67.50p 67.50p 0
15/05/2020 67.50p 67.50p 67.50p 67.50p 0
14/05/2020 68.00p 68.00p 62.50p 67.50p 4633
13/05/2020 68.00p 68.00p 63.50p 68.00p 6000
12/05/2020 62.00p 68.00p 62.00p 62.00p 0
11/05/2020 62.00p 63.00p 62.00p 62.00p 1600
08/05/2020 62.00p 62.00p 62.00p 62.00p 0
07/05/2020 62.00p 62.00p 62.00p 62.00p 0
06/05/2020 62.00p 62.00p 57.00p 62.00p 7103
05/05/2020 62.00p 62.00p 62.00p 62.00p 0
04/05/2020 62.00p 62.00p 62.00p 62.00p 0
01/05/2020 62.00p 62.00p 57.00p 62.00p 9589
30/04/2020 62.00p 62.00p 62.00p 62.00p 0
29/04/2020 62.00p 62.00p 60.00p 62.00p 149
28/04/2020 62.00p 63.00p 62.00p 62.00p 4405
27/04/2020 62.00p 62.00p 62.00p 62.00p 0
24/04/2020 62.00p 62.00p 57.00p 62.00p 7103
23/04/2020 62.00p 62.00p 62.00p 62.00p 0
22/04/2020 62.00p 62.00p 60.00p 62.00p 9925
21/04/2020 62.00p 62.00p 57.00p 62.00p 8837
20/04/2020 62.00p 62.00p 62.00p 62.00p 0
17/04/2020 62.00p 62.00p 62.00p 62.00p 0
16/04/2020 62.00p 62.00p 62.00p 62.00p 0
15/04/2020 62.00p 62.00p 62.00p 62.00p 0
14/04/2020 62.00p 62.00p 60.00p 62.00p 70
13/04/2020 62.00p 62.00p 62.00p 62.00p 0
10/04/2020 62.00p 62.00p 62.00p 62.00p 0
09/04/2020 62.00p 62.00p 62.00p 62.00p 0
08/04/2020 60.00p 62.00p 60.00p 62.00p 0
07/04/2020 60.00p 60.00p 60.00p 60.00p 0
06/04/2020 60.00p 60.00p 60.00p 60.00p 0
03/04/2020 60.00p 60.00p 60.00p 60.00p 0
02/04/2020 60.00p 60.00p 60.00p 60.00p 0
01/04/2020 61.00p 61.00p 60.00p 60.00p 0
31/03/2020 61.00p 61.26p 61.00p 61.00p 16162
30/03/2020 61.00p 61.00p 58.88p 61.00p 275433
27/03/2020 61.00p 61.00p 58.88p 61.00p 6000
26/03/2020 61.00p 66.25p 61.00p 61.00p 0
25/03/2020 66.25p 66.25p 66.25p 66.25p 0
24/03/2020 66.25p 66.25p 66.25p 66.25p 0
23/03/2020 66.50p 66.50p 66.25p 66.25p 8356
20/03/2020 66.50p 66.50p 66.50p 66.50p 0
19/03/2020 66.50p 66.50p 66.50p 66.50p 0
18/03/2020 67.50p 67.50p 64.00p 66.50p 18000
17/03/2020 67.50p 67.50p 63.00p 67.50p 5000
16/03/2020 69.50p 69.50p 65.00p 67.50p 11202
13/03/2020 69.50p 69.50p 66.00p 69.50p 14798
12/03/2020 70.50p 70.50p 65.00p 69.50p 16415
11/03/2020 72.00p 72.00p 66.50p 70.50p 50004
10/03/2020 72.50p 72.50p 70.50p 72.00p 21046
09/03/2020 73.00p 73.00p 68.00p 72.50p 31028
06/03/2020 72.50p 73.25p 71.50p 72.50p 53649
05/03/2020 72.50p 72.50p 70.50p 72.50p 5000
04/03/2020 72.50p 72.50p 70.50p 72.50p 27482
03/03/2020 72.50p 72.50p 71.50p 72.50p 6213
02/03/2020 72.50p 72.50p 70.50p 72.50p 23746
28/02/2020 74.50p 74.50p 72.50p 72.50p 3300
27/02/2020 76.00p 76.00p 74.00p 74.50p 10000
26/02/2020 76.50p 76.50p 75.00p 76.00p 26342
25/02/2020 76.50p 76.50p 76.50p 76.50p 50000
24/02/2020 76.50p 76.50p 75.50p 76.50p 10000
21/02/2020 76.50p 76.50p 76.50p 76.50p 0
20/02/2020 76.50p 76.50p 76.50p 76.50p 0
19/02/2020 76.50p 76.50p 76.50p 76.50p 66266
18/02/2020 76.50p 76.50p 75.50p 76.50p 48895
17/02/2020 76.50p 76.50p 76.50p 76.50p 0
14/02/2020 76.50p 76.50p 76.50p 76.50p 19533
13/02/2020 76.50p 76.50p 76.50p 76.50p 38476
12/02/2020 76.50p 76.50p 76.50p 76.50p 0
11/02/2020 76.50p 76.50p 76.50p 76.50p 0
10/02/2020 76.50p 76.50p 75.50p 76.50p 77013
07/02/2020 75.50p 76.50p 75.50p 76.50p 0
06/02/2020 75.50p 78.50p 75.50p 75.50p 0
05/02/2020 78.50p 78.50p 78.50p 78.50p 0
04/02/2020 78.50p 78.50p 78.50p 78.50p 0
03/02/2020 78.50p 79.29p 77.50p 78.50p 26617
31/01/2020 78.50p 78.50p 77.50p 78.50p 41295
30/01/2020 78.50p 78.50p 78.50p 78.50p 0
29/01/2020 78.50p 78.50p 78.50p 78.50p 0
28/01/2020 78.50p 78.50p 77.50p 78.50p 8564
27/01/2020 78.50p 78.50p 77.50p 78.50p 26948
24/01/2020 78.50p 79.29p 78.50p 78.50p 675
23/01/2020 78.50p 78.50p 77.50p 78.50p 586381
22/01/2020 78.50p 79.00p 77.50p 78.50p 8594
21/01/2020 78.50p 78.50p 78.50p 78.50p 0
20/01/2020 78.50p 79.29p 77.50p 78.50p 32159
17/01/2020 78.50p 79.29p 78.50p 78.50p 6306
16/01/2020 78.50p 78.50p 77.50p 78.50p 22410
15/01/2020 78.50p 78.50p 77.50p 78.50p 15000
14/01/2020 78.50p 78.50p 77.50p 78.50p 6000
13/01/2020 78.50p 78.50p 77.50p 78.50p 136255
10/01/2020 78.50p 79.29p 77.50p 78.50p 1486
09/01/2020 75.50p 78.50p 75.50p 78.50p 7475
08/01/2020 75.50p 76.29p 75.50p 75.50p 2500
07/01/2020 75.50p 75.50p 75.50p 75.50p 0
06/01/2020 75.50p 75.50p 74.50p 75.50p 581
03/01/2020 75.50p 75.50p 75.50p 75.50p 0
02/01/2020 75.50p 75.50p 74.50p 75.50p 119810
01/01/2020 75.50p 75.50p 75.50p 75.50p 0
31/12/2019 75.50p 75.50p 75.50p 75.50p 0
30/12/2019 75.50p 75.50p 75.50p 75.50p 712834
27/12/2019 75.50p 75.50p 75.50p 75.50p 27002
26/12/2019 75.50p 75.50p 75.50p 75.50p 0
25/12/2019 75.50p 75.50p 75.50p 75.50p 0
24/12/2019 75.50p 75.50p 75.50p 75.50p 0
23/12/2019 75.50p 75.50p 74.50p 75.50p 125153
20/12/2019 75.50p 75.50p 75.50p 75.50p 0
19/12/2019 75.50p 76.29p 75.50p 75.50p 259
18/12/2019 75.50p 75.50p 74.50p 75.50p 5334
17/12/2019 75.50p 75.50p 74.50p 75.50p 30378
16/12/2019 75.50p 75.50p 75.50p 75.50p 0
13/12/2019 75.50p 75.50p 75.50p 75.50p 27000
12/12/2019 75.50p 75.50p 75.50p 75.50p 34257
11/12/2019 75.50p 75.50p 74.50p 75.50p 10000
10/12/2019 75.50p 75.50p 74.50p 75.50p 10000
09/12/2019 75.50p 76.29p 74.50p 75.50p 10217
06/12/2019 75.50p 75.50p 74.50p 75.50p 9149
05/12/2019 73.00p 73.00p 73.00p 73.00p 0
04/12/2019 73.00p 73.00p 72.00p 73.00p 8530
03/12/2019 73.00p 73.80p 72.00p 73.00p 10804
02/12/2019 73.00p 73.00p 72.00p 73.00p 13605
29/11/2019 73.00p 73.00p 72.25p 73.00p 10676
28/11/2019 73.00p 73.80p 72.00p 73.00p 782161
27/11/2019 73.00p 73.00p 73.00p 73.00p 0
26/11/2019 73.00p 73.00p 72.00p 73.00p 25587
25/11/2019 73.00p 73.80p 72.00p 73.00p 18146
22/11/2019 73.00p 73.00p 72.00p 73.00p 9404
21/11/2019 73.00p 73.00p 72.00p 73.00p 3032

*Close Price adjusted for both dividends and splits