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
04/05/2017 84.00p 84.50p 83.00p 84.00p 16985
03/05/2017 84.00p 84.00p 83.15p 84.00p 17344
02/05/2017 84.00p 84.53p 83.15p 84.00p 12888
28/04/2017 84.00p 84.00p 83.15p 84.00p 8000
27/04/2017 84.00p 84.75p 84.00p 84.00p 18829
26/04/2017 84.00p 84.53p 84.00p 84.00p 24910
25/04/2017 84.00p 84.53p 83.00p 84.00p 5470
24/04/2017 84.00p 85.00p 83.15p 84.00p 10617
21/04/2017 84.00p 84.00p 83.15p 84.00p 6519
20/04/2017 84.00p 84.00p 84.00p 84.00p 0
19/04/2017 84.00p 85.00p 83.15p 84.00p 7568
18/04/2017 84.00p 85.00p 83.00p 84.00p 37226
13/04/2017 84.00p 84.75p 83.15p 84.00p 3250
12/04/2017 84.00p 84.53p 83.00p 84.00p 82112
11/04/2017 84.00p 84.00p 83.00p 84.00p 55854
10/04/2017 84.00p 84.90p 83.00p 84.00p 41913
07/04/2017 84.00p 84.56p 83.00p 84.00p 3866
06/04/2017 84.00p 84.00p 83.00p 84.00p 5525
05/04/2017 84.00p 84.56p 83.00p 84.00p 10779
04/04/2017 84.00p 84.57p 83.00p 84.00p 33539
03/04/2017 84.00p 85.00p 83.00p 84.00p 36104
31/03/2017 84.00p 84.70p 83.00p 84.00p 48202
30/03/2017 84.00p 84.00p 83.22p 84.00p 5269
29/03/2017 84.00p 84.70p 84.00p 84.00p 28863
28/03/2017 84.00p 84.70p 84.00p 84.00p 2349
27/03/2017 83.50p 84.70p 83.50p 84.00p 23435
24/03/2017 83.50p 83.50p 83.50p 83.50p 0
23/03/2017 83.50p 84.20p 83.50p 83.50p 2400
22/03/2017 83.50p 84.20p 82.72p 83.50p 15230
21/03/2017 83.50p 84.23p 82.72p 83.50p 14273
20/03/2017 83.50p 83.50p 82.86p 83.50p 9146
17/03/2017 83.50p 84.24p 83.50p 83.50p 10000
16/03/2017 83.50p 84.29p 82.86p 83.50p 45665
15/03/2017 83.50p 84.29p 82.86p 83.50p 23820
14/03/2017 83.50p 84.29p 83.50p 83.50p 8000
13/03/2017 83.50p 84.44p 82.86p 83.50p 32242
10/03/2017 83.50p 83.50p 82.86p 83.50p 21614
09/03/2017 83.50p 83.50p 82.86p 83.50p 23695
08/03/2017 86.50p 87.29p 85.86p 86.50p 8091
07/03/2017 86.50p 87.50p 86.50p 86.50p 35285
06/03/2017 86.00p 86.89p 85.50p 86.50p 39263
03/03/2017 85.50p 86.90p 84.80p 86.00p 40404
02/03/2017 85.00p 86.44p 84.30p 85.50p 66552
01/03/2017 85.00p 85.77p 85.00p 85.00p 4663
28/02/2017 85.00p 85.78p 85.00p 85.00p 17314
27/02/2017 85.00p 85.78p 84.26p 85.00p 66450
24/02/2017 85.00p 85.00p 85.00p 85.00p 0
23/02/2017 85.00p 85.78p 85.00p 85.00p 23319
22/02/2017 85.00p 85.00p 84.00p 85.00p 5372
21/02/2017 85.00p 85.78p 84.26p 85.00p 22833
20/02/2017 85.00p 85.78p 84.26p 85.00p 72523
17/02/2017 85.00p 85.78p 85.00p 85.00p 22000
16/02/2017 85.00p 85.90p 84.26p 85.00p 26354
15/02/2017 85.00p 85.78p 85.00p 85.00p 6695
14/02/2017 85.00p 85.00p 84.51p 85.00p 5395
13/02/2017 85.00p 85.78p 84.24p 85.00p 8650
10/02/2017 85.00p 85.78p 84.50p 85.00p 11748
09/02/2017 85.00p 85.78p 85.00p 85.00p 1113
08/02/2017 85.00p 85.78p 84.50p 85.00p 3523
07/02/2017 85.00p 85.00p 84.25p 85.00p 15138
06/02/2017 84.00p 85.89p 84.00p 85.00p 3500
03/02/2017 84.00p 84.98p 83.25p 84.00p 37299
02/02/2017 84.50p 84.50p 83.77p 84.00p 43876
01/02/2017 84.50p 84.50p 84.50p 84.50p 0
31/01/2017 84.00p 85.40p 83.77p 84.50p 34752
30/01/2017 84.00p 84.85p 83.27p 84.00p 21650
27/01/2017 84.00p 84.69p 83.27p 84.00p 24241
26/01/2017 84.00p 84.69p 84.00p 84.00p 6000
25/01/2017 84.00p 84.69p 83.27p 84.00p 1674
24/01/2017 84.00p 84.68p 83.27p 84.00p 11492
23/01/2017 84.00p 84.69p 83.27p 84.00p 7941
20/01/2017 84.00p 84.00p 84.00p 84.00p 0
19/01/2017 84.00p 84.00p 83.25p 84.00p 54328
18/01/2017 84.00p 84.98p 84.00p 84.00p 8506
17/01/2017 84.00p 84.98p 84.00p 84.00p 20000
16/01/2017 83.25p 83.25p 83.07p 83.25p 20419
13/01/2017 83.25p 83.25p 83.07p 83.25p 28993
12/01/2017 84.00p 85.00p 82.00p 83.25p 85100
11/01/2017 84.00p 84.00p 83.00p 84.00p 14084
10/01/2017 84.00p 85.00p 83.22p 84.00p 9995
09/01/2017 84.00p 84.00p 84.00p 84.00p 0
06/01/2017 84.00p 85.00p 84.00p 84.00p 2350
05/01/2017 84.00p 85.00p 83.15p 84.00p 8870
04/01/2017 84.00p 84.00p 84.00p 84.00p 0
03/01/2017 84.00p 85.50p 83.15p 84.00p 84392
30/12/2016 84.00p 85.00p 84.00p 84.00p 6440
29/12/2016 83.00p 85.00p 83.00p 84.00p 58398
28/12/2016 82.25p 84.50p 81.40p 83.00p 132934
23/12/2016 82.25p 82.25p 81.40p 82.25p 2333
22/12/2016 82.25p 83.13p 81.40p 82.25p 33750
21/12/2016 82.25p 82.25p 82.25p 82.25p 0
20/12/2016 82.25p 83.10p 81.37p 82.25p 7523
19/12/2016 82.25p 83.25p 81.50p 82.25p 72446
16/12/2016 82.25p 83.25p 82.25p 82.25p 3320
15/12/2016 82.25p 83.19p 82.25p 82.25p 5968
14/12/2016 82.25p 82.25p 82.25p 82.25p 0
13/12/2016 82.25p 82.25p 81.30p 82.25p 11268
12/12/2016 82.25p 83.19p 81.50p 82.25p 11186
09/12/2016 82.25p 83.25p 81.38p 82.25p 18271
08/12/2016 82.25p 83.23p 82.25p 82.25p 2631
07/12/2016 82.25p 83.19p 82.25p 82.25p 1050
06/12/2016 82.25p 83.19p 82.25p 82.25p 1200
05/12/2016 82.25p 82.25p 82.25p 82.25p 0
02/12/2016 82.25p 83.23p 81.56p 82.25p 13581
01/12/2016 82.25p 82.25p 81.45p 82.25p 10300
30/11/2016 82.25p 83.00p 82.25p 82.25p 5920
29/11/2016 82.25p 83.23p 81.44p 82.25p 3098
28/11/2016 82.50p 82.50p 81.69p 82.25p 49453
25/11/2016 82.50p 84.00p 82.50p 82.50p 57190
24/11/2016 82.50p 82.50p 81.52p 82.50p 100
23/11/2016 83.00p 83.94p 82.50p 82.50p 6341
22/11/2016 83.00p 83.98p 82.19p 83.00p 10825
21/11/2016 83.00p 83.94p 82.19p 83.00p 26937
18/11/2016 83.00p 83.94p 82.19p 83.00p 25938
17/11/2016 85.00p 85.00p 82.18p 83.00p 55820
16/11/2016 85.00p 85.98p 84.52p 85.00p 33968
15/11/2016 85.00p 86.00p 85.00p 85.00p 45019
14/11/2016 85.00p 85.97p 84.00p 85.00p 20845
11/11/2016 85.00p 86.00p 85.00p 85.00p 19336
10/11/2016 85.00p 86.00p 84.95p 85.00p 16112
09/11/2016 84.00p 86.00p 83.51p 85.00p 75980
08/11/2016 84.50p 84.96p 83.51p 84.00p 19093
07/11/2016 85.00p 85.50p 84.25p 84.50p 30680
04/11/2016 86.00p 87.00p 85.00p 85.00p 136911
03/11/2016 86.00p 86.49p 85.71p 86.00p 39756
02/11/2016 86.00p 86.50p 85.60p 86.00p 20292
01/11/2016 86.50p 86.50p 86.50p 86.50p 0
31/10/2016 86.50p 87.00p 86.11p 86.50p 35296
28/10/2016 86.50p 87.00p 86.11p 86.50p 56971
27/10/2016 86.50p 87.00p 86.50p 86.50p 32204
26/10/2016 86.25p 87.00p 85.81p 86.50p 45918
25/10/2016 86.25p 87.00p 86.25p 86.25p 37056
24/10/2016 86.25p 90.00p 86.03p 86.25p 212348
21/10/2016 83.00p 87.00p 83.00p 86.25p 228086
20/10/2016 83.00p 83.00p 82.76p 83.00p 4209
19/10/2016 83.00p 83.00p 82.76p 83.00p 1
18/10/2016 83.00p 83.75p 83.00p 83.00p 5967
17/10/2016 83.00p 83.75p 82.25p 83.00p 46036
14/10/2016 85.00p 85.50p 83.00p 83.00p 40899
13/10/2016 85.00p 85.00p 85.00p 85.00p 0
12/10/2016 84.50p 85.75p 84.13p 85.00p 50050
11/10/2016 84.50p 85.25p 84.50p 84.50p 3874
10/10/2016 84.50p 85.25p 84.50p 84.50p 3693
07/10/2016 83.75p 85.25p 83.75p 84.50p 36866
06/10/2016 83.50p 84.50p 83.50p 83.75p 31014
05/10/2016 83.25p 84.25p 83.25p 83.50p 28979
04/10/2016 83.25p 84.00p 82.76p 83.25p 75509
03/10/2016 82.38p 83.84p 82.38p 83.25p 93146
30/09/2016 82.38p 82.95p 82.38p 82.38p 1936757
29/09/2016 82.63p 82.63p 82.00p 82.38p 1474
28/09/2016 82.63p 82.63p 82.63p 82.63p 0
27/09/2016 82.63p 82.99p 82.63p 82.63p 2373
26/09/2016 84.25p 84.25p 82.50p 82.63p 0
23/09/2016 84.25p 84.25p 84.25p 84.25p 0
22/09/2016 84.25p 84.69p 83.56p 84.25p 8021
21/09/2016 84.25p 84.25p 84.25p 84.25p 0
20/09/2016 84.25p 84.69p 84.25p 84.25p 12893
19/09/2016 84.25p 84.25p 83.56p 84.25p 10112
16/09/2016 84.25p 84.69p 84.25p 84.25p 3500
15/09/2016 84.25p 84.69p 84.25p 84.25p 5000
14/09/2016 84.25p 84.69p 83.56p 84.25p 27581
13/09/2016 84.25p 84.25p 84.25p 84.25p 0
12/09/2016 84.25p 84.69p 83.56p 84.25p 6500
09/09/2016 84.25p 84.25p 84.25p 84.25p 0
08/09/2016 84.25p 84.25p 83.56p 84.25p 4602
07/09/2016 84.25p 84.69p 83.56p 84.25p 20562
06/09/2016 81.00p 84.25p 81.00p 84.25p 0
05/09/2016 81.00p 81.47p 81.00p 81.00p 46555
02/09/2016 81.00p 81.48p 80.25p 81.00p 68002
01/09/2016 81.00p 81.50p 80.26p 81.00p 16110
31/08/2016 90.50p 91.14p 90.50p 90.50p 16173
30/08/2016 90.50p 91.25p 89.75p 90.50p 71414
26/08/2016 89.75p 91.25p 89.75p 90.50p 33940
25/08/2016 89.75p 90.50p 89.75p 89.75p 13652
24/08/2016 89.25p 90.25p 89.00p 89.75p 23847
23/08/2016 89.25p 89.81p 88.50p 89.25p 17708
22/08/2016 89.25p 89.81p 88.56p 89.25p 20982
19/08/2016 90.88p 91.00p 88.50p 89.25p 31058
18/08/2016 91.62p 91.62p 91.00p 91.62p 4674
17/08/2016 91.62p 92.25p 91.62p 91.62p 10840
16/08/2016 91.62p 92.25p 91.05p 91.62p 11463
15/08/2016 91.62p 91.62p 91.05p 91.62p 21337
12/08/2016 91.62p 91.62p 91.62p 91.62p 0
11/08/2016 91.62p 91.62p 91.05p 91.62p 68646
10/08/2016 90.63p 91.62p 90.01p 91.62p 2359
09/08/2016 90.63p 91.14p 90.01p 90.63p 12612
08/08/2016 90.63p 90.63p 90.63p 90.63p 0
05/08/2016 90.63p 91.25p 90.01p 90.63p 12156
04/08/2016 90.63p 90.63p 90.01p 90.63p 673
03/08/2016 90.63p 91.14p 90.01p 90.63p 1859
02/08/2016 90.63p 91.25p 90.00p 90.63p 26618
01/08/2016 90.63p 90.63p 90.00p 90.63p 4511
29/07/2016 90.63p 90.63p 90.00p 90.63p 20352
28/07/2016 90.63p 90.63p 90.00p 90.63p 5266
27/07/2016 90.63p 90.63p 90.01p 90.63p 17635
26/07/2016 90.63p 90.63p 90.63p 90.63p 0
25/07/2016 90.63p 90.63p 90.01p 90.63p 16031
22/07/2016 90.63p 90.63p 90.01p 90.63p 7000
21/07/2016 90.63p 90.63p 90.01p 90.63p 8812
20/07/2016 90.63p 90.63p 90.63p 90.63p 0

*Close Price adjusted for both dividends and splits