Baronsmead Venture Trust (BVT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Baronsmead Venture Trust

Date Open High Low Close* Volume
29/11/2018 83.50p 83.50p 82.50p 83.50p 3197
28/11/2018 83.50p 83.50p 82.50p 83.50p 1584
27/11/2018 83.50p 83.50p 83.50p 83.50p 0
26/11/2018 83.50p 83.50p 83.50p 83.50p 0
23/11/2018 83.50p 83.95p 82.50p 83.50p 6500
22/11/2018 83.50p 83.50p 82.50p 83.50p 3025
21/11/2018 83.50p 83.50p 83.50p 83.50p 0
20/11/2018 83.50p 83.50p 83.50p 83.50p 9155
19/11/2018 83.50p 83.50p 83.50p 83.50p 0
16/11/2018 83.50p 83.50p 83.50p 83.50p 0
15/11/2018 83.50p 83.50p 83.50p 83.50p 0
14/11/2018 83.50p 83.98p 82.50p 83.50p 6856
13/11/2018 83.50p 83.50p 82.50p 83.50p 15054
12/11/2018 83.50p 83.50p 83.50p 83.50p 0
09/11/2018 83.50p 83.50p 82.50p 83.50p 1651
08/11/2018 83.00p 83.50p 83.00p 83.50p 0
07/11/2018 83.00p 83.00p 83.00p 83.00p 0
06/11/2018 83.00p 83.00p 83.00p 83.00p 0
05/11/2018 83.00p 83.50p 83.00p 83.00p 2000
02/11/2018 83.00p 83.00p 82.50p 83.00p 0
01/11/2018 82.50p 82.50p 81.50p 82.50p 4995
31/10/2018 82.50p 83.00p 82.50p 82.50p 13228
30/10/2018 82.50p 82.50p 82.50p 82.50p 0
29/10/2018 83.50p 83.50p 82.50p 82.50p 0
26/10/2018 83.50p 83.50p 82.50p 83.50p 5000
25/10/2018 83.50p 84.04p 83.50p 83.50p 594
24/10/2018 83.75p 83.75p 83.00p 83.50p 5200
23/10/2018 83.75p 83.75p 83.75p 83.75p 0
22/10/2018 83.75p 83.75p 83.75p 83.75p 17340
19/10/2018 84.50p 84.50p 83.50p 83.75p 11142
18/10/2018 84.50p 84.50p 84.50p 84.50p 0
17/10/2018 85.00p 85.00p 83.50p 84.50p 9978
16/10/2018 85.00p 85.55p 85.00p 85.00p 231
15/10/2018 85.50p 85.50p 84.00p 85.00p 4500
12/10/2018 85.50p 85.50p 84.50p 85.50p 8643
11/10/2018 86.00p 86.00p 84.50p 85.50p 2500
10/10/2018 86.00p 86.00p 85.00p 86.00p 1416
09/10/2018 86.75p 86.75p 86.00p 86.00p 24834
08/10/2018 86.75p 86.75p 86.75p 86.75p 0
05/10/2018 86.75p 86.75p 86.75p 86.75p 8949
04/10/2018 86.75p 86.75p 86.75p 86.75p 0
03/10/2018 86.75p 87.25p 86.00p 86.75p 5143
02/10/2018 86.75p 86.75p 86.75p 86.75p 0
01/10/2018 86.75p 86.75p 86.00p 86.75p 4484
28/09/2018 86.75p 86.75p 86.00p 86.75p 5282
27/09/2018 86.75p 86.75p 86.75p 86.75p 0
26/09/2018 87.00p 87.00p 86.00p 86.75p 6307
25/09/2018 86.75p 87.16p 86.00p 86.75p 6162
24/09/2018 86.75p 87.16p 86.75p 86.75p 124
21/09/2018 86.75p 87.16p 86.00p 86.75p 10688
20/09/2018 86.75p 86.75p 86.75p 86.75p 0
19/09/2018 86.75p 87.16p 86.75p 86.75p 1147
18/09/2018 86.75p 86.75p 86.00p 86.75p 2230
17/09/2018 86.75p 87.16p 86.75p 86.75p 227
14/09/2018 86.75p 86.75p 86.75p 86.75p 11433
13/09/2018 86.75p 86.75p 86.75p 86.75p 10215
12/09/2018 86.75p 87.16p 86.00p 86.75p 3052
11/09/2018 86.75p 86.75p 86.75p 86.75p 0
10/09/2018 86.75p 86.75p 86.00p 86.75p 7405
07/09/2018 86.75p 86.75p 86.75p 86.75p 32321
06/09/2018 85.50p 86.75p 84.50p 86.75p 6133
05/09/2018 85.50p 85.50p 84.50p 85.50p 371
04/09/2018 85.50p 85.50p 85.50p 85.50p 14119
03/09/2018 85.50p 85.50p 85.50p 85.50p 0
31/08/2018 85.50p 86.05p 84.50p 85.50p 13733
30/08/2018 85.50p 86.05p 85.50p 85.50p 1122
29/08/2018 85.50p 85.50p 84.50p 85.50p 4164
28/08/2018 85.50p 85.50p 85.50p 85.50p 0
24/08/2018 85.50p 85.50p 84.50p 85.50p 12
23/08/2018 85.50p 85.50p 84.50p 85.50p 2926
22/08/2018 88.50p 88.50p 87.50p 88.50p 2286
21/08/2018 88.50p 89.05p 88.50p 88.50p 1647
20/08/2018 88.50p 89.05p 88.50p 88.50p 3930
17/08/2018 88.50p 88.50p 88.50p 88.50p 0
16/08/2018 88.50p 89.05p 88.50p 88.50p 222
15/08/2018 88.50p 88.50p 88.50p 88.50p 0
14/08/2018 88.50p 88.50p 88.50p 88.50p 0
13/08/2018 88.50p 88.50p 87.50p 88.50p 2275
10/08/2018 88.50p 88.50p 88.50p 88.50p 0
09/08/2018 88.50p 88.50p 88.50p 88.50p 19041
08/08/2018 88.50p 89.20p 87.50p 88.50p 16225
07/08/2018 88.50p 88.50p 88.50p 88.50p 0
06/08/2018 88.50p 88.50p 88.50p 88.50p 11500
03/08/2018 88.50p 88.50p 88.50p 88.50p 0
02/08/2018 88.50p 88.50p 87.50p 88.50p 10237
01/08/2018 88.50p 88.50p 87.50p 88.50p 4157
31/07/2018 88.50p 88.50p 87.50p 88.50p 6011
30/07/2018 88.50p 88.50p 88.50p 88.50p 9427
27/07/2018 88.50p 88.50p 87.50p 88.50p 5450
26/07/2018 88.50p 88.50p 88.50p 88.50p 0
25/07/2018 88.50p 88.50p 87.50p 88.50p 4608
24/07/2018 88.50p 89.20p 88.50p 88.50p 2000
23/07/2018 88.50p 88.50p 88.50p 88.50p 31226
20/07/2018 88.75p 88.75p 87.50p 88.50p 1694
19/07/2018 88.50p 88.50p 88.50p 88.50p 0
18/07/2018 88.50p 88.50p 88.50p 88.50p 0
17/07/2018 88.50p 89.20p 88.50p 88.50p 3097
16/07/2018 88.50p 88.50p 87.50p 88.50p 7174
13/07/2018 87.50p 88.78p 87.50p 88.50p 1633
12/07/2018 87.50p 87.50p 86.50p 87.50p 2570
11/07/2018 88.00p 88.28p 86.50p 87.50p 8001
10/07/2018 88.00p 88.00p 87.00p 88.00p 1699
09/07/2018 88.00p 88.00p 88.00p 88.00p 0
06/07/2018 88.00p 88.00p 88.00p 88.00p 17549
05/07/2018 88.00p 88.00p 88.00p 88.00p 22902
04/07/2018 88.00p 88.00p 88.00p 88.00p 0
03/07/2018 88.00p 88.00p 88.00p 88.00p 11000
02/07/2018 88.00p 88.00p 87.00p 88.00p 1149
29/06/2018 88.00p 88.00p 88.00p 88.00p 0
28/06/2018 88.00p 88.00p 87.00p 88.00p 10495
27/06/2018 88.00p 88.80p 88.00p 88.00p 681
26/06/2018 88.00p 88.28p 88.00p 88.00p 2808
25/06/2018 88.00p 88.00p 88.00p 88.00p 8400
22/06/2018 88.00p 88.28p 87.00p 88.00p 3667
21/06/2018 88.00p 88.00p 87.00p 88.00p 1438
20/06/2018 88.00p 88.00p 88.00p 88.00p 0
19/06/2018 88.00p 88.00p 88.00p 88.00p 25000
18/06/2018 88.00p 88.00p 88.00p 88.00p 10000
15/06/2018 88.00p 88.00p 88.00p 88.00p 0
14/06/2018 88.00p 88.00p 87.00p 88.00p 1372
13/06/2018 88.00p 88.00p 88.00p 88.00p 11033
12/06/2018 88.00p 88.00p 87.00p 88.00p 8337
11/06/2018 88.00p 88.00p 87.00p 88.00p 4823
08/06/2018 88.00p 88.00p 87.00p 88.00p 6000
07/06/2018 88.00p 88.00p 87.00p 88.00p 4954
06/06/2018 85.25p 85.25p 85.00p 85.25p 2971
05/06/2018 85.50p 85.50p 85.00p 85.25p 11787
04/06/2018 85.50p 85.50p 85.00p 85.50p 2250
01/06/2018 85.50p 85.50p 85.50p 85.50p 0
31/05/2018 85.50p 85.50p 85.00p 85.50p 3523
30/05/2018 85.50p 85.50p 85.00p 85.50p 960
29/05/2018 85.50p 85.50p 85.00p 85.50p 6596
25/05/2018 85.50p 85.50p 85.50p 85.50p 0
24/05/2018 85.50p 85.50p 85.00p 85.50p 17456
23/05/2018 85.50p 85.50p 85.50p 85.50p 0
22/05/2018 85.50p 85.50p 85.00p 85.50p 4603
21/05/2018 85.50p 85.50p 85.50p 85.50p 31445
18/05/2018 85.50p 85.50p 85.00p 85.50p 3811
17/05/2018 85.50p 85.50p 85.00p 85.50p 2710
16/05/2018 85.50p 85.60p 85.50p 85.50p 520
15/05/2018 85.50p 85.50p 85.50p 85.50p 0
14/05/2018 85.50p 85.50p 85.00p 85.50p 8338
11/05/2018 85.50p 85.50p 85.50p 85.50p 0
10/05/2018 85.50p 85.50p 85.00p 85.50p 2400
09/05/2018 85.50p 85.64p 85.50p 85.50p 3750
08/05/2018 83.50p 85.64p 83.50p 85.50p 16138
04/05/2018 83.50p 83.50p 83.49p 83.50p 300
03/05/2018 83.50p 83.50p 83.50p 83.50p 0
02/05/2018 83.50p 83.50p 83.50p 83.50p 0
01/05/2018 83.50p 83.66p 83.00p 83.50p 7368
30/04/2018 83.50p 83.50p 83.00p 83.50p 5000
27/04/2018 83.50p 83.50p 83.00p 83.50p 12112
26/04/2018 83.50p 83.50p 83.00p 83.50p 3697
25/04/2018 84.00p 84.00p 83.50p 83.50p 1000
24/04/2018 84.00p 84.00p 84.00p 84.00p 0
23/04/2018 84.00p 84.00p 84.00p 84.00p 0
20/04/2018 84.00p 84.00p 83.01p 84.00p 3353
19/04/2018 84.00p 84.00p 84.00p 84.00p 0
18/04/2018 84.00p 84.00p 83.01p 84.00p 6171
17/04/2018 84.00p 84.30p 84.00p 84.00p 5000
16/04/2018 84.00p 84.30p 83.01p 84.00p 3120
13/04/2018 84.00p 84.33p 84.00p 84.00p 7275
12/04/2018 84.00p 84.33p 83.01p 84.00p 7632
11/04/2018 84.00p 84.00p 84.00p 84.00p 0
10/04/2018 84.25p 84.25p 83.01p 84.00p 5694
09/04/2018 84.25p 84.50p 83.51p 84.25p 9097
06/04/2018 84.25p 84.25p 83.51p 84.25p 3647
05/04/2018 84.25p 84.25p 83.51p 84.25p 4192
04/04/2018 84.50p 84.50p 83.50p 84.25p 7622
03/04/2018 84.50p 84.83p 83.51p 84.50p 19352
29/03/2018 84.50p 84.50p 83.51p 84.50p 2487
28/03/2018 84.50p 84.50p 84.50p 84.50p 106904
27/03/2018 84.50p 84.50p 84.50p 84.50p 0
26/03/2018 84.50p 84.50p 83.51p 84.50p 4310
23/03/2018 84.50p 84.50p 84.50p 84.50p 0
22/03/2018 84.50p 84.50p 84.50p 84.50p 20000
21/03/2018 84.50p 84.50p 84.50p 84.50p 0
20/03/2018 84.50p 84.50p 84.50p 84.50p 12012
19/03/2018 84.50p 84.50p 83.51p 84.50p 7363
16/03/2018 84.50p 84.89p 83.51p 84.50p 8289
15/03/2018 84.50p 84.50p 83.51p 84.50p 6433
14/03/2018 84.50p 85.00p 84.50p 84.50p 294
13/03/2018 84.50p 86.00p 83.50p 86.00p 6333
12/03/2018 84.25p 84.25p 84.25p 84.25p 0
09/03/2018 84.25p 84.25p 84.25p 84.25p 0
08/03/2018 84.25p 84.25p 84.25p 84.25p 0
07/03/2018 84.25p 84.69p 84.25p 84.25p 2476
06/03/2018 85.50p 86.18p 84.25p 84.25p 14111
05/03/2018 86.00p 86.69p 85.00p 85.50p 3749
02/03/2018 86.00p 86.89p 86.00p 86.00p 4149
01/03/2018 86.00p 86.00p 86.00p 86.00p 0
28/02/2018 86.00p 86.00p 86.00p 86.00p 0
27/02/2018 86.00p 86.00p 86.00p 86.00p 9413
26/02/2018 86.00p 86.00p 85.00p 86.00p 506
23/02/2018 86.00p 86.00p 86.00p 86.00p 10269
22/02/2018 86.00p 86.00p 85.00p 86.00p 1500
21/02/2018 86.00p 86.00p 85.00p 86.00p 5427
20/02/2018 86.00p 86.00p 85.00p 86.00p 5000
19/02/2018 86.00p 86.00p 86.00p 86.00p 0
16/02/2018 86.00p 86.00p 85.00p 86.00p 6200

*Close Price adjusted for both dividends and splits