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
04/03/2014 93.50p 93.50p 93.06p 93.50p 0
03/03/2014 93.50p 93.50p 93.06p 93.50p 0
28/02/2014 93.50p 93.50p 93.06p 93.50p 1
27/02/2014 93.50p 93.62p 93.05p 93.50p 5525
26/02/2014 93.50p 93.50p 93.00p 93.50p 8952
25/02/2014 93.50p 93.50p 93.00p 93.50p 0
24/02/2014 93.50p 93.50p 93.00p 93.50p 70537
21/02/2014 93.50p 94.25p 93.50p 93.50p 0
20/02/2014 93.50p 94.25p 93.50p 93.50p 27154
19/02/2014 93.50p 93.50p 93.00p 93.50p 22804
18/02/2014 98.75p 101.49p 98.75p 101.00p 120665
17/02/2014 98.75p 99.39p 98.75p 98.75p 5030
14/02/2014 98.75p 99.39p 98.31p 98.75p 50373
13/02/2014 98.75p 99.50p 98.75p 98.75p 13034
12/02/2014 98.75p 98.75p 98.26p 98.75p 0
11/02/2014 98.75p 98.75p 98.26p 98.75p 4961
10/02/2014 98.75p 98.75p 98.31p 98.75p 0
07/02/2014 98.75p 98.75p 98.31p 98.75p 0
06/02/2014 98.75p 98.75p 98.31p 98.75p 1659
05/02/2014 98.75p 98.75p 98.26p 98.75p 42316
04/02/2014 98.75p 98.75p 98.26p 98.75p 22095
03/02/2014 98.75p 98.75p 98.26p 98.75p 0
31/01/2014 98.75p 98.75p 98.26p 98.75p 102627
30/01/2014 98.75p 98.75p 98.24p 98.75p 15358
29/01/2014 98.75p 98.75p 98.23p 98.75p 7587
28/01/2014 98.75p 98.75p 98.23p 98.75p 9923
27/01/2014 98.75p 98.75p 98.00p 98.75p 0
24/01/2014 98.75p 98.75p 98.00p 98.75p 19506
23/01/2014 98.75p 98.75p 98.62p 98.75p 848
22/01/2014 98.75p 98.75p 98.23p 98.75p 23198
21/01/2014 98.75p 98.75p 98.23p 98.75p 24385
20/01/2014 98.75p 98.75p 98.62p 98.75p 4000
17/01/2014 98.75p 98.75p 98.10p 98.75p 83439
16/01/2014 98.75p 98.75p 98.10p 98.75p 0
15/01/2014 98.75p 98.75p 98.10p 98.75p 0
14/01/2014 98.75p 98.75p 98.10p 98.75p 60650
13/01/2014 98.75p 98.75p 98.64p 98.75p 4000
10/01/2014 98.75p 98.75p 98.23p 98.75p 0
09/01/2014 98.75p 98.75p 98.23p 98.75p 0
08/01/2014 98.75p 98.75p 98.23p 98.75p 5631
07/01/2014 98.75p 98.75p 98.66p 98.75p 3830
06/01/2014 98.75p 98.75p 98.23p 98.75p 2651
03/01/2014 98.75p 98.75p 98.68p 98.75p 0
02/01/2014 98.75p 98.75p 98.68p 98.75p 0
31/12/2013 98.75p 98.75p 98.68p 98.75p 5325
30/12/2013 98.75p 98.75p 98.00p 98.75p 22790
27/12/2013 98.75p 98.75p 98.22p 98.75p 0
24/12/2013 98.75p 98.75p 98.22p 98.75p 2739
23/12/2013 98.75p 98.75p 98.68p 98.75p 12096
20/12/2013 98.75p 98.75p 98.22p 98.75p 0
19/12/2013 98.75p 98.75p 98.22p 98.75p 12307
18/12/2013 98.75p 98.75p 98.20p 98.75p 0
17/12/2013 98.75p 98.75p 98.20p 98.75p 0
16/12/2013 98.75p 98.75p 98.20p 98.75p 29755
13/12/2013 98.75p 98.75p 98.20p 98.75p 5631
12/12/2013 98.75p 99.39p 98.19p 98.75p 0
11/12/2013 98.75p 99.39p 98.19p 98.75p 0
10/12/2013 98.75p 99.39p 98.19p 98.75p 11573
09/12/2013 98.75p 98.78p 98.18p 98.75p 10484
06/12/2013 98.75p 98.78p 98.25p 98.75p 10491
05/12/2013 98.25p 98.35p 97.67p 98.25p 36557
04/12/2013 98.25p 98.25p 98.00p 98.25p 0
03/12/2013 98.25p 98.25p 98.00p 98.25p 100000
02/12/2013 98.25p 98.25p 97.67p 98.25p 2920
29/11/2013 98.25p 98.25p 97.51p 98.25p 21786
28/11/2013 98.25p 98.38p 98.25p 98.25p 0
27/11/2013 98.25p 98.38p 98.25p 98.25p 15000
26/11/2013 98.25p 98.39p 98.25p 98.25p 7797
25/11/2013 98.25p 98.45p 98.25p 98.25p 14308
22/11/2013 98.25p 98.25p 97.66p 98.25p 4602
21/11/2013 98.25p 98.45p 97.64p 98.25p 253718
20/11/2013 98.25p 98.55p 98.25p 98.25p 20000
19/11/2013 95.50p 98.70p 94.25p 98.25p 91763
18/11/2013 94.25p 94.87p 93.77p 94.25p 72757
15/11/2013 94.25p 94.88p 93.76p 94.25p 19663
14/11/2013 94.25p 94.25p 93.73p 94.25p 0
13/11/2013 94.25p 94.25p 93.73p 94.25p 0
12/11/2013 94.25p 94.25p 93.73p 94.25p 14631
11/11/2013 94.25p 94.25p 93.67p 94.25p 0
08/11/2013 94.25p 94.25p 93.67p 94.25p 0
07/11/2013 94.25p 94.25p 93.67p 94.25p 0
06/11/2013 94.25p 94.25p 93.67p 94.25p 0
05/11/2013 94.25p 94.25p 93.67p 94.25p 3310
04/11/2013 94.25p 94.88p 94.25p 94.25p 4000
01/11/2013 94.25p 94.80p 94.25p 94.25p 6000
31/10/2013 94.25p 94.80p 94.25p 94.25p 20997
30/10/2013 94.25p 94.50p 93.62p 94.25p 37051
29/10/2013 94.25p 94.25p 93.62p 94.25p 0
28/10/2013 94.00p 94.25p 93.62p 94.25p 0
25/10/2013 94.25p 94.25p 93.62p 94.25p 4830
24/10/2013 94.25p 94.25p 93.61p 94.25p 0
23/10/2013 94.25p 94.25p 93.61p 94.25p 10000
22/10/2013 94.25p 94.51p 94.25p 94.25p 20000
21/10/2013 94.25p 94.25p 93.50p 94.25p 0
18/10/2013 94.25p 94.25p 93.50p 94.25p 0
17/10/2013 94.25p 94.25p 93.50p 94.25p 48648
16/10/2013 94.25p 94.52p 94.25p 94.25p 10579
15/10/2013 94.25p 94.55p 94.25p 94.25p 2138
14/10/2013 94.25p 94.60p 94.25p 94.25p 2960
11/10/2013 94.25p 94.62p 94.25p 94.25p 0
10/10/2013 94.25p 94.62p 94.25p 94.25p 0
09/10/2013 94.25p 94.62p 94.25p 94.25p 0
08/10/2013 94.25p 94.62p 94.25p 94.25p 0
07/10/2013 94.25p 94.62p 94.25p 94.25p 9730
04/10/2013 94.25p 94.62p 94.25p 94.25p 0
03/10/2013 94.25p 94.62p 94.25p 94.25p 0
02/10/2013 94.25p 94.62p 94.25p 94.25p 26885
01/10/2013 94.25p 94.60p 94.25p 94.25p 0
30/09/2013 94.25p 94.60p 94.25p 94.25p 0
27/09/2013 94.25p 94.60p 94.25p 94.25p 6349
26/09/2013 94.25p 94.25p 93.61p 94.25p 0
25/09/2013 94.25p 94.25p 93.61p 94.25p 0
24/09/2013 94.25p 94.25p 93.61p 94.25p 35608
23/09/2013 94.25p 94.62p 93.50p 94.25p 13679
20/09/2013 94.25p 94.62p 94.00p 94.25p 747273
19/09/2013 94.25p 94.25p 93.57p 94.25p 22274
18/09/2013 94.00p 94.38p 94.00p 94.25p 0
17/09/2013 94.00p 94.38p 94.00p 94.00p 2454
16/09/2013 94.00p 94.38p 94.00p 94.00p 12598
13/09/2013 94.00p 94.00p 93.32p 94.00p 17322
12/09/2013 94.00p 94.64p 93.32p 94.00p 0
11/09/2013 94.00p 94.64p 93.32p 94.00p 0
10/09/2013 94.00p 94.64p 93.32p 94.00p 0
09/09/2013 94.00p 94.64p 93.32p 94.00p 15662
06/09/2013 94.00p 94.10p 94.00p 94.00p 3074
05/09/2013 92.25p 98.12p 91.57p 94.00p 0
04/09/2013 92.25p 98.12p 91.57p 92.25p 34777
03/09/2013 98.12p 98.55p 98.12p 98.12p 3870
02/09/2013 98.12p 98.12p 97.62p 98.12p 39097
30/08/2013 98.12p 98.64p 98.12p 98.12p 8012
29/08/2013 98.12p 98.39p 98.00p 98.12p 0
28/08/2013 98.12p 98.39p 98.00p 98.12p 0
27/08/2013 98.00p 98.39p 98.00p 98.12p 10000
23/08/2013 98.00p 98.00p 97.50p 98.00p 5000
22/08/2013 98.00p 98.39p 97.55p 98.00p 0
21/08/2013 98.00p 98.39p 97.55p 98.00p 7920
20/08/2013 98.00p 98.00p 97.30p 98.00p 0
19/08/2013 97.75p 98.00p 97.30p 98.00p 0
16/08/2013 97.38p 97.75p 97.30p 97.75p 26140
15/08/2013 97.38p 97.38p 97.30p 97.38p 0
14/08/2013 97.38p 97.38p 97.30p 97.38p 0
13/08/2013 97.38p 97.38p 97.30p 97.38p 4598
12/08/2013 97.38p 97.38p 96.86p 97.38p 0
09/08/2013 97.38p 97.38p 96.86p 97.38p 0
08/08/2013 97.38p 97.38p 96.86p 97.38p 0
07/08/2013 97.38p 97.38p 96.86p 97.38p 0
06/08/2013 97.38p 97.38p 96.86p 97.38p 0
05/08/2013 97.38p 97.38p 96.86p 97.38p 0
02/08/2013 97.38p 97.38p 96.86p 97.38p 0
01/08/2013 97.38p 97.38p 96.86p 97.38p 3486
31/07/2013 97.38p 97.38p 96.77p 97.38p 1000
30/07/2013 97.38p 97.44p 97.38p 97.38p 300
29/07/2013 97.38p 97.44p 97.38p 97.38p 46000
26/07/2013 97.38p 97.38p 96.86p 97.38p 0
25/07/2013 97.38p 97.38p 96.86p 97.38p 0
24/07/2013 97.38p 97.38p 96.86p 97.38p 0
23/07/2013 97.38p 97.38p 96.86p 97.38p 0
22/07/2013 97.38p 97.38p 96.86p 97.38p 0
19/07/2013 97.38p 97.38p 96.86p 97.38p 0
18/07/2013 97.38p 97.38p 96.86p 97.38p 0
17/07/2013 97.38p 97.38p 96.86p 97.38p 0
16/07/2013 97.38p 97.38p 96.86p 97.38p 11000
15/07/2013 97.38p 97.38p 96.75p 97.38p 0
12/07/2013 97.38p 97.38p 96.75p 97.38p 19411
11/07/2013 97.38p 97.38p 96.75p 97.38p 19230
10/07/2013 97.38p 97.45p 96.75p 97.38p 8100
09/07/2013 97.38p 97.38p 96.86p 97.38p 25000
08/07/2013 97.38p 97.38p 96.86p 97.38p 20000
05/07/2013 97.38p 97.38p 96.86p 97.38p 25000
04/07/2013 97.38p 97.38p 96.86p 97.38p 0
03/07/2013 97.38p 97.38p 96.86p 97.38p 0
02/07/2013 97.38p 97.38p 96.86p 97.38p 5586
01/07/2013 97.38p 97.38p 96.79p 97.38p 20000
28/06/2013 97.38p 97.38p 96.86p 97.38p 0
27/06/2013 97.38p 97.38p 96.86p 97.38p 10000
26/06/2013 97.38p 97.38p 96.86p 97.38p 0
25/06/2013 97.38p 97.38p 96.86p 97.38p 2000
24/06/2013 97.38p 97.38p 96.86p 97.38p 24000
21/06/2013 97.38p 97.59p 97.00p 97.38p 0
20/06/2013 97.38p 97.59p 97.00p 97.38p 15752
19/06/2013 97.38p 97.38p 96.86p 97.38p 0
18/06/2013 97.38p 97.38p 96.86p 97.38p 7876
17/06/2013 97.38p 97.65p 97.38p 97.38p 1334
14/06/2013 97.38p 97.87p 97.25p 97.38p 0
13/06/2013 97.38p 97.87p 97.25p 97.38p 0
12/06/2013 97.38p 97.87p 97.25p 97.38p 0
11/06/2013 97.38p 97.87p 97.25p 97.38p 0
10/06/2013 97.38p 97.87p 97.25p 97.38p 0
07/06/2013 97.62p 97.87p 97.25p 97.38p 0
06/06/2013 97.87p 97.87p 97.25p 97.62p 49253
05/06/2013 97.87p 97.87p 97.36p 97.87p 13000
04/06/2013 97.87p 97.87p 97.36p 97.87p 0
03/06/2013 97.75p 97.87p 97.36p 97.87p 14884
31/05/2013 97.75p 97.75p 97.36p 97.75p 0
30/05/2013 97.75p 97.75p 97.36p 97.75p 8168
29/05/2013 97.75p 100.63p 97.30p 97.75p 38828
28/05/2013 100.63p 100.63p 100.11p 100.63p 0
24/05/2013 100.63p 100.63p 100.11p 100.63p 0
23/05/2013 100.63p 100.63p 100.11p 100.63p 17192
22/05/2013 100.63p 100.63p 100.02p 100.63p 0

*Close Price adjusted for both dividends and splits