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
02/10/2015 95.38p 95.38p 95.38p 95.38p 0
01/10/2015 95.38p 95.38p 95.38p 95.38p 0
30/09/2015 95.38p 95.38p 95.38p 95.38p 0
29/09/2015 95.38p 95.38p 95.38p 95.38p 0
28/09/2015 95.25p 95.38p 94.76p 95.38p 9075
25/09/2015 95.38p 95.38p 95.38p 95.38p 0
24/09/2015 95.38p 95.62p 94.76p 95.38p 16063
23/09/2015 95.38p 95.38p 94.76p 95.38p 5271
22/09/2015 95.38p 95.38p 94.76p 95.38p 2000
21/09/2015 95.38p 95.62p 95.38p 95.38p 2147
18/09/2015 95.38p 95.38p 94.80p 95.38p 13873
17/09/2015 95.38p 95.38p 95.38p 95.38p 0
16/09/2015 95.38p 95.38p 95.38p 95.38p 0
15/09/2015 95.38p 95.38p 95.38p 95.38p 0
14/09/2015 95.38p 95.38p 94.75p 95.38p 13000
11/09/2015 95.38p 95.38p 95.38p 95.38p 0
10/09/2015 95.38p 95.49p 95.38p 95.38p 10
09/09/2015 95.38p 95.38p 94.76p 95.38p 1000
08/09/2015 95.38p 95.38p 95.38p 95.38p 0
07/09/2015 95.13p 95.38p 95.13p 95.38p 0
04/09/2015 94.88p 95.13p 94.25p 95.13p 11086
03/09/2015 94.88p 98.62p 94.88p 94.88p 0
02/09/2015 98.62p 98.62p 98.62p 98.62p 0
01/09/2015 98.62p 98.62p 98.62p 98.62p 0
28/08/2015 98.62p 98.62p 98.00p 98.62p 26922
27/08/2015 98.62p 98.62p 98.62p 98.62p 0
26/08/2015 98.62p 98.62p 98.00p 98.62p 5464
25/08/2015 98.62p 98.62p 98.62p 98.62p 0
24/08/2015 98.62p 98.62p 98.00p 98.62p 26127
21/08/2015 98.62p 98.62p 98.62p 98.62p 0
20/08/2015 98.62p 98.62p 98.62p 98.62p 0
19/08/2015 98.62p 99.00p 98.62p 98.62p 21178
18/08/2015 95.38p 95.38p 95.35p 95.38p 10592
17/08/2015 95.38p 95.38p 95.38p 95.38p 0
14/08/2015 95.38p 95.38p 94.76p 95.38p 9230
13/08/2015 95.38p 95.38p 94.76p 95.38p 457
12/08/2015 95.38p 95.38p 95.38p 95.38p 0
11/08/2015 95.38p 95.38p 95.38p 95.38p 0
10/08/2015 95.38p 95.38p 95.38p 95.38p 0
07/08/2015 95.38p 95.38p 95.38p 95.38p 0
06/08/2015 95.38p 95.38p 95.35p 95.38p 14647
05/08/2015 95.38p 95.38p 95.38p 95.38p 0
04/08/2015 95.38p 95.38p 95.38p 95.38p 0
03/08/2015 95.38p 95.38p 95.38p 95.38p 0
31/07/2015 95.38p 95.38p 95.38p 95.38p 0
30/07/2015 95.38p 95.38p 95.38p 95.38p 0
29/07/2015 95.38p 95.38p 95.38p 95.38p 0
28/07/2015 95.38p 95.38p 95.38p 95.38p 0
27/07/2015 95.38p 95.38p 95.38p 95.38p 0
24/07/2015 95.38p 95.38p 95.38p 95.38p 0
23/07/2015 95.38p 95.38p 95.38p 95.38p 0
22/07/2015 95.38p 95.38p 95.38p 95.38p 10484
21/07/2015 95.38p 95.38p 95.38p 95.38p 0
20/07/2015 95.38p 95.38p 94.76p 95.38p 33348
17/07/2015 95.38p 95.38p 95.38p 95.38p 0
16/07/2015 95.38p 95.38p 94.76p 95.38p 4840
15/07/2015 95.38p 95.38p 94.76p 95.38p 2251
14/07/2015 95.38p 95.38p 95.38p 95.38p 0
13/07/2015 95.38p 95.38p 95.38p 95.38p 7585
10/07/2015 95.38p 95.38p 94.76p 95.38p 50969
09/07/2015 95.38p 95.38p 95.38p 95.38p 0
08/07/2015 95.38p 95.46p 95.38p 95.38p 6762
07/07/2015 95.38p 95.38p 94.76p 95.38p 31722
06/07/2015 95.38p 95.38p 95.38p 95.38p 0
03/07/2015 95.38p 95.38p 95.38p 95.38p 0
02/07/2015 95.38p 95.38p 95.38p 95.38p 0
01/07/2015 95.38p 95.38p 95.38p 95.38p 0
30/06/2015 95.38p 95.38p 94.76p 95.38p 18368
29/06/2015 95.38p 95.38p 95.38p 95.38p 0
26/06/2015 95.38p 95.38p 94.80p 95.38p 5000
25/06/2015 95.38p 95.38p 95.38p 95.38p 0
24/06/2015 95.38p 95.38p 94.76p 95.38p 12759
23/06/2015 95.38p 95.47p 95.38p 95.38p 1530
22/06/2015 95.38p 95.49p 95.38p 95.38p 5313
19/06/2015 95.38p 95.38p 95.38p 95.38p 0
18/06/2015 95.38p 95.38p 95.38p 95.38p 0
17/06/2015 95.38p 95.38p 94.76p 95.38p 24821
16/06/2015 95.38p 95.38p 95.38p 95.38p 0
15/06/2015 95.38p 95.38p 95.38p 95.38p 0
12/06/2015 95.38p 95.38p 95.38p 95.38p 0
11/06/2015 95.38p 95.38p 94.76p 95.38p 2000
10/06/2015 95.38p 95.38p 95.38p 95.38p 0
09/06/2015 95.38p 95.38p 95.38p 95.38p 0
08/06/2015 95.38p 95.38p 95.38p 95.38p 0
05/06/2015 94.50p 95.38p 94.50p 95.38p 17164
04/06/2015 93.62p 93.62p 93.62p 93.62p 0
03/06/2015 93.62p 93.89p 93.01p 93.62p 7912
02/06/2015 93.62p 93.62p 93.62p 93.62p 0
01/06/2015 93.62p 93.62p 93.01p 93.62p 12461
29/05/2015 93.62p 93.91p 93.01p 93.62p 20166
28/05/2015 93.62p 93.62p 93.01p 93.62p 3750
27/05/2015 96.13p 96.13p 96.13p 96.13p 0
26/05/2015 96.13p 96.13p 96.13p 96.13p 0
22/05/2015 96.13p 96.13p 96.13p 96.13p 0
21/05/2015 96.13p 96.13p 96.13p 96.13p 0
20/05/2015 96.13p 96.49p 95.51p 96.13p 30282
19/05/2015 94.38p 95.75p 94.38p 95.75p 6004
18/05/2015 94.38p 94.39p 94.38p 94.38p 2554
15/05/2015 94.38p 94.38p 94.38p 94.38p 0
14/05/2015 94.38p 94.38p 94.38p 94.38p 0
13/05/2015 94.38p 94.38p 94.38p 94.38p 0
12/05/2015 94.38p 94.38p 93.75p 94.38p 33088
11/05/2015 94.38p 94.39p 94.38p 94.38p 2619
08/05/2015 94.38p 94.38p 94.38p 94.38p 0
07/05/2015 94.38p 94.38p 94.38p 94.38p 0
06/05/2015 94.38p 94.38p 94.38p 94.38p 0
05/05/2015 94.38p 94.38p 93.75p 94.38p 17000
01/05/2015 94.38p 94.38p 94.38p 94.38p 0
30/04/2015 94.38p 94.39p 94.38p 94.38p 1884
29/04/2015 94.38p 94.38p 94.38p 94.38p 0
28/04/2015 94.38p 94.53p 93.75p 94.38p 12079
27/04/2015 94.25p 94.25p 94.25p 94.25p 0
24/04/2015 94.25p 94.25p 94.25p 94.25p 0
23/04/2015 94.25p 94.25p 93.76p 94.25p 34682
22/04/2015 94.25p 94.55p 93.76p 94.25p 5284
21/04/2015 94.25p 94.25p 93.76p 94.25p 50768
20/04/2015 94.25p 94.25p 93.76p 94.25p 25000
17/04/2015 94.25p 94.25p 93.76p 94.25p 2976
16/04/2015 94.25p 94.25p 93.76p 94.25p 12763
15/04/2015 94.25p 94.25p 93.76p 94.25p 30000
14/04/2015 94.25p 94.25p 93.76p 94.25p 10000
13/04/2015 94.25p 94.60p 93.76p 94.25p 56801
10/04/2015 94.25p 94.25p 93.75p 94.25p 15000
09/04/2015 94.25p 94.25p 94.25p 94.25p 0
08/04/2015 94.25p 94.25p 94.25p 94.25p 0
07/04/2015 94.25p 94.25p 93.76p 94.25p 32860
02/04/2015 94.25p 94.25p 93.79p 94.25p 68208
01/04/2015 94.25p 94.25p 93.75p 94.25p 29452
31/03/2015 94.25p 94.25p 93.79p 94.25p 9594
30/03/2015 94.25p 94.25p 93.79p 94.25p 2895
27/03/2015 94.25p 94.25p 94.25p 94.25p 0
26/03/2015 94.25p 94.25p 93.75p 94.25p 67209
25/03/2015 94.25p 94.25p 93.79p 94.25p 40132
24/03/2015 94.25p 94.25p 93.79p 94.25p 5610
23/03/2015 94.25p 94.25p 93.79p 94.25p 24769
20/03/2015 94.25p 94.25p 93.79p 94.25p 5000
19/03/2015 94.25p 94.25p 94.15p 94.25p 5271
18/03/2015 94.25p 94.25p 93.79p 94.25p 11202
17/03/2015 94.25p 94.25p 93.79p 94.25p 27445
16/03/2015 94.50p 94.50p 94.25p 94.25p 0
13/03/2015 94.50p 94.50p 93.75p 94.50p 8193
12/03/2015 94.50p 94.50p 93.79p 94.50p 7798
11/03/2015 94.50p 94.50p 93.79p 94.50p 5573
10/03/2015 94.50p 94.50p 94.50p 94.50p 0
09/03/2015 94.50p 94.50p 93.79p 94.50p 13586
06/03/2015 94.00p 94.50p 93.95p 94.50p 3500
05/03/2015 94.00p 94.00p 94.00p 94.00p 0
04/03/2015 94.00p 94.00p 93.29p 94.00p 9661
03/03/2015 94.00p 94.00p 93.29p 94.00p 20000
02/03/2015 94.00p 94.00p 93.29p 94.00p 3846
27/02/2015 94.00p 94.00p 93.29p 94.00p 43241
26/02/2015 94.00p 94.00p 94.00p 94.00p 0
25/02/2015 94.00p 94.00p 94.00p 94.00p 0
24/02/2015 94.00p 94.00p 93.95p 94.00p 7360
23/02/2015 94.00p 94.00p 93.29p 94.00p 26665
20/02/2015 94.00p 94.00p 94.00p 94.00p 0
19/02/2015 94.00p 94.00p 93.97p 94.00p 3145
18/02/2015 94.00p 94.00p 93.28p 94.00p 20622
17/02/2015 91.75p 91.75p 91.75p 91.75p 0
16/02/2015 91.75p 91.75p 91.03p 91.75p 4846
13/02/2015 91.75p 91.75p 91.02p 91.75p 5924
12/02/2015 91.75p 91.75p 91.02p 91.75p 2087
11/02/2015 91.75p 91.75p 91.02p 91.75p 27851
10/02/2015 91.75p 91.75p 91.75p 91.75p 0
09/02/2015 91.75p 91.76p 91.00p 91.75p 52746
06/02/2015 91.75p 91.75p 91.75p 91.75p 0
05/02/2015 91.75p 91.77p 91.75p 91.75p 1076
04/02/2015 91.75p 91.75p 91.00p 91.75p 13705
03/02/2015 91.75p 91.78p 91.02p 91.75p 7065
02/02/2015 91.75p 91.75p 91.75p 91.75p 0
30/01/2015 91.75p 91.79p 91.75p 91.75p 1250
29/01/2015 91.75p 91.79p 91.75p 91.75p 750
28/01/2015 91.75p 91.79p 91.75p 91.75p 11000
27/01/2015 91.75p 91.75p 91.75p 91.75p 0
26/01/2015 91.75p 91.87p 91.02p 91.75p 3656
23/01/2015 91.75p 91.75p 91.02p 91.75p 3730
22/01/2015 91.75p 91.75p 91.75p 91.75p 0
21/01/2015 91.75p 91.87p 91.02p 91.75p 17817
20/01/2015 91.75p 91.75p 91.75p 91.75p 0
19/01/2015 91.75p 91.75p 91.02p 91.75p 1672
16/01/2015 91.75p 91.75p 91.00p 91.75p 23997
15/01/2015 91.75p 91.75p 91.75p 91.75p 0
14/01/2015 91.75p 91.75p 91.02p 91.75p 4157
13/01/2015 91.75p 91.75p 91.75p 91.75p 0
12/01/2015 91.75p 91.75p 91.02p 91.75p 4460
09/01/2015 91.75p 91.75p 91.75p 91.75p 0
08/01/2015 91.75p 91.75p 91.75p 91.75p 0
07/01/2015 91.75p 91.75p 91.75p 91.75p 0
06/01/2015 91.75p 91.75p 91.75p 91.75p 0
05/01/2015 91.75p 91.75p 91.02p 91.75p 7692
02/01/2015 91.75p 91.75p 91.75p 91.75p 0
31/12/2014 91.75p 91.75p 91.75p 91.75p 0
30/12/2014 91.75p 91.75p 91.75p 91.75p 0
29/12/2014 91.75p 91.75p 91.02p 91.75p 2786
24/12/2014 91.75p 91.75p 91.75p 91.75p 0
23/12/2014 91.75p 91.75p 91.75p 91.75p 0
22/12/2014 91.75p 91.75p 91.75p 91.75p 0
19/12/2014 91.75p 91.75p 91.75p 91.75p 0
18/12/2014 91.75p 91.87p 91.75p 91.75p 1173
17/12/2014 91.75p 91.75p 91.02p 91.75p 1356

*Close Price adjusted for both dividends and splits