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
21/05/2013 100.63p 100.63p 100.02p 100.63p 23421
20/05/2013 99.62p 100.63p 99.62p 100.63p 25000
17/05/2013 99.12p 99.12p 98.50p 99.12p 19230
16/05/2013 99.12p 99.12p 98.61p 99.12p 0
15/05/2013 99.12p 99.12p 98.61p 99.12p 0
14/05/2013 99.12p 99.12p 98.61p 99.12p 30000
13/05/2013 99.12p 99.12p 98.61p 99.12p 12806
10/05/2013 99.12p 99.25p 98.66p 99.12p 0
09/05/2013 99.25p 99.25p 98.66p 99.12p 3926
08/05/2013 99.25p 99.25p 98.50p 99.25p 899
07/05/2013 99.25p 99.85p 98.60p 99.25p 0
03/05/2013 99.25p 99.85p 98.60p 99.25p 0
02/05/2013 99.25p 99.85p 98.60p 99.25p 0
01/05/2013 99.25p 99.85p 98.60p 99.25p 0
30/04/2013 99.25p 99.85p 98.60p 99.25p 55000
29/04/2013 99.25p 99.25p 98.60p 99.25p 16895
26/04/2013 99.25p 99.25p 99.00p 99.25p 4000
25/04/2013 99.25p 99.25p 98.66p 99.25p 5117
24/04/2013 99.25p 99.75p 98.50p 99.25p 0
23/04/2013 98.75p 99.75p 98.50p 99.25p 0
22/04/2013 98.75p 98.75p 98.50p 98.75p 15000
19/04/2013 98.75p 100.10p 98.66p 98.75p 0
18/04/2013 98.75p 100.10p 98.66p 98.75p 0
17/04/2013 98.75p 100.10p 98.66p 98.75p 0
16/04/2013 99.25p 100.10p 98.66p 98.75p 0
15/04/2013 99.25p 100.10p 98.66p 99.25p 0
12/04/2013 99.50p 100.10p 98.66p 99.25p 0
11/04/2013 99.50p 100.10p 98.66p 99.50p 11374
10/04/2013 99.50p 99.50p 98.65p 99.50p 9800
09/04/2013 99.50p 99.50p 98.65p 99.50p 5384
08/04/2013 99.50p 99.50p 98.65p 99.50p 0
05/04/2013 99.50p 99.50p 98.65p 99.50p 0
04/04/2013 99.50p 99.50p 98.65p 99.50p 0
03/04/2013 99.50p 99.50p 98.65p 99.50p 0
02/04/2013 99.50p 99.50p 98.65p 99.50p 0
28/03/2013 99.50p 99.50p 98.65p 99.50p 8925
27/03/2013 99.50p 99.50p 98.65p 99.50p 13661
26/03/2013 99.50p 99.50p 98.60p 99.50p 0
25/03/2013 99.50p 99.50p 98.60p 99.50p 4538
22/03/2013 99.50p 100.14p 99.50p 99.50p 0
21/03/2013 99.50p 100.14p 99.50p 99.50p 0
20/03/2013 99.50p 100.14p 99.50p 99.50p 0
19/03/2013 99.50p 100.14p 99.50p 99.50p 20000
18/03/2013 99.50p 99.50p 98.60p 99.50p 15000
15/03/2013 99.50p 99.50p 98.50p 99.50p 3360
14/03/2013 99.50p 99.50p 98.50p 99.50p 5641
13/03/2013 99.50p 99.50p 98.50p 99.50p 0
12/03/2013 99.50p 99.50p 98.50p 99.50p 6295
11/03/2013 99.50p 99.50p 98.60p 99.50p 9078
08/03/2013 99.50p 99.50p 98.60p 99.50p 0
07/03/2013 99.50p 99.50p 98.60p 99.50p 17692
06/03/2013 99.00p 99.00p 97.50p 99.00p 0
05/03/2013 99.00p 99.00p 97.50p 99.00p 11397
04/03/2013 99.00p 99.00p 97.60p 99.00p 0
01/03/2013 99.00p 99.00p 97.60p 99.00p 0
28/02/2013 99.00p 99.00p 97.60p 99.00p 24509
27/02/2013 99.00p 99.00p 97.60p 99.00p 0
26/02/2013 99.00p 99.00p 97.60p 99.00p 51080
25/02/2013 98.00p 99.00p 97.60p 99.00p 40686
22/02/2013 98.00p 98.00p 97.60p 98.00p 0
21/02/2013 98.00p 98.00p 97.60p 98.00p 0
20/02/2013 98.00p 98.00p 97.60p 98.00p 7723
19/02/2013 98.00p 98.00p 95.75p 98.00p 0
18/02/2013 95.75p 98.00p 95.75p 98.00p 35000
15/02/2013 96.00p 96.00p 95.20p 95.75p 4786
14/02/2013 96.00p 96.00p 95.20p 96.00p 42431
13/02/2013 96.00p 96.00p 95.20p 96.00p 3846
12/02/2013 96.00p 96.11p 96.00p 96.00p 0
11/02/2013 96.00p 96.11p 96.00p 96.00p 2882
08/02/2013 96.00p 96.00p 95.20p 96.00p 15000
07/02/2013 96.00p 96.00p 95.20p 96.00p 0
06/02/2013 96.00p 96.00p 95.20p 96.00p 0
05/02/2013 96.00p 96.00p 95.20p 96.00p 22322
04/02/2013 96.00p 96.00p 95.20p 96.00p 9116
01/02/2013 96.00p 96.00p 95.20p 96.00p 12342
31/01/2013 96.00p 96.11p 96.00p 96.00p 0
30/01/2013 96.00p 96.11p 96.00p 96.00p 0
29/01/2013 96.00p 96.11p 96.00p 96.00p 365
28/01/2013 96.00p 96.11p 96.00p 96.00p 10000
25/01/2013 96.00p 96.00p 95.20p 96.00p 0
24/01/2013 96.00p 96.00p 95.20p 96.00p 8020
23/01/2013 96.00p 96.00p 95.00p 96.00p 14899
22/01/2013 96.00p 96.00p 95.20p 96.00p 4256
21/01/2013 96.00p 96.11p 95.20p 96.00p 5153
18/01/2013 96.00p 96.50p 95.00p 96.00p 0
17/01/2013 96.50p 96.50p 95.00p 96.00p 31467
16/01/2013 96.50p 96.50p 95.00p 96.50p 0
15/01/2013 96.50p 96.50p 95.00p 96.50p 19231
14/01/2013 96.25p 96.50p 95.23p 96.50p 3953
11/01/2013 96.25p 96.25p 95.23p 96.25p 82698
10/01/2013 96.25p 96.25p 95.23p 96.25p 71164
09/01/2013 96.25p 96.25p 95.20p 96.25p 0
08/01/2013 96.25p 96.25p 95.20p 96.25p 17284
07/01/2013 96.25p 96.25p 95.13p 96.25p 0
04/01/2013 96.25p 96.25p 95.13p 96.25p 0
03/01/2013 96.25p 96.25p 95.13p 96.25p 22435
02/01/2013 96.25p 96.25p 95.01p 96.25p 6422
31/12/2012 100.13p 100.13p 99.76p 100.13p 0
28/12/2012 100.13p 100.13p 99.76p 100.13p 17597
27/12/2012 100.13p 100.13p 99.76p 100.13p 0
24/12/2012 100.13p 100.13p 99.76p 100.13p 0
21/12/2012 100.13p 100.13p 99.76p 100.13p 26662
20/12/2012 99.00p 100.13p 97.52p 100.13p 0
19/12/2012 99.00p 99.00p 97.52p 99.00p 0
18/12/2012 99.00p 99.00p 97.52p 99.00p 22098
17/12/2012 99.00p 99.00p 97.52p 99.00p 29697
14/12/2012 99.00p 99.00p 97.52p 99.00p 0
13/12/2012 99.00p 99.00p 97.52p 99.00p 2999
12/12/2012 99.00p 99.00p 97.52p 99.00p 0
11/12/2012 99.00p 99.00p 97.52p 99.00p 0
10/12/2012 99.00p 99.00p 97.52p 99.00p 23658
07/12/2012 98.00p 99.00p 96.52p 99.00p 40129
06/12/2012 98.00p 98.00p 96.52p 98.00p 5309
05/12/2012 98.00p 99.50p 98.00p 98.00p 500
04/12/2012 95.25p 98.00p 95.25p 98.00p 198
03/12/2012 95.25p 95.25p 93.76p 95.25p 1000
30/11/2012 95.25p 96.45p 93.76p 95.25p 14125
29/11/2012 94.50p 95.25p 94.50p 95.25p 675000
28/11/2012 94.50p 94.50p 93.05p 94.50p 0
27/11/2012 94.50p 94.50p 93.05p 94.50p 9899
26/11/2012 94.50p 94.50p 93.12p 94.50p 14523
23/11/2012 94.50p 94.50p 93.12p 94.50p 0
22/11/2012 94.50p 94.50p 93.12p 94.50p 0
21/11/2012 94.50p 94.50p 93.12p 94.50p 4000
20/11/2012 93.50p 94.50p 92.03p 94.50p 0
19/11/2012 93.50p 93.50p 92.03p 93.50p 6000
16/11/2012 90.50p 93.50p 90.50p 93.50p 10228
15/11/2012 90.50p 90.50p 89.00p 90.50p 10000
14/11/2012 90.50p 90.50p 89.00p 90.50p 0
13/11/2012 90.50p 90.50p 89.00p 90.50p 4615
12/11/2012 90.50p 90.50p 89.00p 90.50p 26000
09/11/2012 88.75p 90.50p 88.25p 90.50p 0
08/11/2012 88.75p 88.75p 88.25p 88.75p 0
07/11/2012 88.63p 88.75p 88.25p 88.75p 0
06/11/2012 88.63p 88.63p 88.25p 88.63p 16483
05/11/2012 88.50p 88.50p 88.00p 88.50p 44319
02/11/2012 88.00p 88.50p 81.00p 88.50p 0
01/11/2012 86.62p 88.00p 81.00p 88.00p 8713
31/10/2012 86.62p 89.50p 82.00p 86.62p 0
30/10/2012 89.50p 89.50p 82.00p 86.62p 33684
29/10/2012 89.50p 90.00p 89.02p 89.50p 0
26/10/2012 89.50p 90.00p 89.02p 89.50p 0
25/10/2012 90.00p 90.00p 89.02p 90.00p 0
24/10/2012 90.00p 90.00p 89.02p 90.00p 0
23/10/2012 90.00p 90.00p 89.02p 90.00p 0
22/10/2012 90.00p 90.00p 89.02p 90.00p 198
19/10/2012 90.00p 90.00p 89.00p 90.00p 0
18/10/2012 90.00p 90.00p 89.00p 90.00p 0
17/10/2012 90.00p 90.00p 89.00p 90.00p 0
16/10/2012 90.00p 90.00p 89.00p 90.00p 0
15/10/2012 90.00p 90.00p 89.00p 90.00p 18904
12/10/2012 90.00p 90.00p 87.00p 90.00p 45075
11/10/2012 90.00p 90.00p 89.00p 90.00p 0
10/10/2012 90.00p 90.00p 89.00p 90.00p 0
09/10/2012 90.00p 90.00p 89.00p 90.00p 8889
08/10/2012 90.00p 90.00p 89.00p 90.00p 8048
05/10/2012 90.00p 90.00p 89.00p 90.00p 0
04/10/2012 90.00p 90.00p 89.00p 90.00p 20456
03/10/2012 90.00p 90.20p 90.00p 90.00p 0
02/10/2012 90.00p 90.20p 90.00p 90.00p 0
01/10/2012 90.00p 90.20p 90.00p 90.00p 0
28/09/2012 90.00p 90.20p 90.00p 90.00p 0
27/09/2012 90.00p 90.20p 90.00p 90.00p 0
26/09/2012 90.00p 90.20p 90.00p 90.00p 0
25/09/2012 90.00p 90.20p 90.00p 90.00p 0
24/09/2012 90.00p 90.20p 90.00p 90.00p 0
21/09/2012 90.00p 90.20p 90.00p 90.00p 0
20/09/2012 90.00p 90.20p 90.00p 90.00p 3000
19/09/2012 90.00p 90.00p 89.00p 90.00p 8500
18/09/2012 90.00p 90.00p 89.00p 90.00p 0
17/09/2012 90.00p 90.00p 89.00p 90.00p 19469
14/09/2012 90.00p 90.00p 89.25p 90.00p 0
13/09/2012 90.00p 90.00p 89.25p 90.00p 0
12/09/2012 90.00p 90.00p 89.25p 90.00p 0
11/09/2012 89.25p 90.00p 89.25p 90.00p 4497
10/09/2012 89.25p 89.50p 88.75p 89.25p 0
07/09/2012 89.25p 89.50p 88.75p 89.25p 0
06/09/2012 89.13p 89.50p 88.75p 89.25p 0
05/09/2012 89.13p 89.50p 88.75p 89.13p 0
04/09/2012 89.13p 89.50p 88.75p 89.13p 0
03/09/2012 89.13p 89.50p 88.75p 89.13p 0
31/08/2012 89.13p 89.50p 88.75p 89.13p 0
30/08/2012 89.13p 89.50p 88.75p 89.13p 284706
29/08/2012 89.13p 89.13p 88.75p 89.13p 0
28/08/2012 89.13p 89.13p 88.75p 89.13p 0
24/08/2012 89.13p 89.13p 88.75p 89.13p 0
23/08/2012 89.13p 89.13p 88.75p 89.13p 4867
22/08/2012 89.13p 89.13p 88.75p 89.13p 0
21/08/2012 88.75p 89.13p 88.75p 89.13p 12000
20/08/2012 88.75p 88.75p 88.50p 88.75p 8350
17/08/2012 87.75p 88.75p 87.75p 88.75p 3515
16/08/2012 87.75p 87.75p 87.00p 87.75p 0
15/08/2012 87.75p 87.75p 87.00p 87.75p 7541
14/08/2012 87.75p 87.75p 87.00p 87.75p 0
13/08/2012 87.75p 87.75p 87.00p 87.75p 2040
10/08/2012 87.75p 87.75p 86.00p 87.75p 0
09/08/2012 87.75p 87.75p 86.00p 87.75p 0
08/08/2012 87.25p 87.75p 86.00p 87.75p 61486
07/08/2012 87.25p 87.25p 86.00p 87.25p 0
06/08/2012 87.25p 87.25p 86.00p 87.25p 30936

*Close Price adjusted for both dividends and splits