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
18/10/2011 86.12p 86.12p 85.56p 86.12p 0
17/10/2011 86.12p 86.12p 85.56p 86.12p 0
14/10/2011 86.12p 86.12p 85.56p 86.12p 1663
13/10/2011 86.12p 86.77p 86.12p 86.12p 0
12/10/2011 86.12p 86.77p 86.12p 86.12p 0
11/10/2011 86.25p 86.77p 86.12p 86.12p 99
10/10/2011 86.25p 86.83p 86.25p 86.25p 5000
07/10/2011 86.25p 86.83p 85.56p 86.25p 0
06/10/2011 86.25p 86.83p 85.56p 86.25p 0
05/10/2011 86.25p 86.83p 85.56p 86.25p 0
04/10/2011 86.25p 86.83p 85.56p 86.25p 0
03/10/2011 86.25p 86.83p 85.56p 86.25p 0
30/09/2011 86.25p 86.83p 85.56p 86.25p 6007
29/09/2011 86.25p 86.83p 86.00p 86.25p 54000
28/09/2011 86.25p 86.25p 85.56p 86.25p 0
27/09/2011 86.25p 86.25p 85.56p 86.25p 0
26/09/2011 86.25p 86.25p 85.56p 86.25p 2000
23/09/2011 86.25p 86.25p 85.56p 86.25p 4864
22/09/2011 86.25p 86.25p 85.50p 86.25p 0
21/09/2011 86.25p 86.25p 85.50p 86.25p 0
20/09/2011 86.25p 86.25p 85.50p 86.25p 0
19/09/2011 86.25p 86.25p 85.50p 86.25p 14118
16/09/2011 86.25p 86.84p 86.25p 86.25p 0
15/09/2011 86.25p 86.84p 86.25p 86.25p 343
14/09/2011 86.25p 90.50p 86.25p 86.25p 0
13/09/2011 90.50p 90.50p 90.00p 90.50p 0
12/09/2011 90.50p 90.50p 90.00p 90.50p 0
09/09/2011 90.50p 90.50p 90.00p 90.50p 0
08/09/2011 90.50p 90.50p 90.00p 90.50p 5000
07/09/2011 90.50p 92.00p 90.50p 90.50p 0
06/09/2011 92.00p 92.00p 90.50p 90.50p 0
05/09/2011 92.00p 92.00p 91.00p 92.00p 51646
02/09/2011 92.00p 92.00p 91.51p 92.00p 9684
01/09/2011 92.00p 92.39p 91.51p 92.00p 0
31/08/2011 92.00p 92.39p 91.51p 92.00p 0
30/08/2011 92.00p 92.39p 91.51p 92.00p 0
26/08/2011 92.00p 92.39p 91.51p 92.00p 5747
25/08/2011 92.00p 92.00p 91.51p 92.00p 0
24/08/2011 92.00p 92.00p 91.51p 92.00p 0
23/08/2011 92.00p 92.00p 91.51p 92.00p 7009
22/08/2011 92.00p 92.00p 91.51p 92.00p 0
19/08/2011 92.00p 92.00p 91.51p 92.00p 19050
18/08/2011 88.50p 92.00p 88.50p 92.00p 11500
17/08/2011 88.50p 88.50p 88.01p 88.50p 34289
16/08/2011 88.50p 88.50p 88.01p 88.50p 0
15/08/2011 88.50p 88.50p 88.01p 88.50p 1500
12/08/2011 88.50p 88.50p 88.50p 88.50p 0
11/08/2011 88.50p 88.50p 88.50p 88.50p 0
10/08/2011 88.50p 88.50p 88.01p 88.50p 3018
09/08/2011 88.50p 88.50p 88.00p 88.50p 4000
08/08/2011 88.50p 88.50p 88.01p 88.50p 10000
05/08/2011 88.50p 88.50p 88.50p 88.50p 0
04/08/2011 88.50p 88.50p 88.50p 88.50p 0
03/08/2011 88.50p 88.50p 88.50p 88.50p 0
02/08/2011 88.50p 88.50p 88.50p 88.50p 0
01/08/2011 88.50p 88.50p 88.50p 88.50p 0
29/07/2011 88.50p 88.50p 88.01p 88.50p 0
28/07/2011 88.50p 88.50p 88.01p 88.50p 1163
27/07/2011 88.50p 88.50p 88.01p 88.50p 0
26/07/2011 88.50p 88.50p 88.01p 88.50p 3949
25/07/2011 88.50p 88.50p 88.01p 88.50p 0
22/07/2011 88.50p 88.50p 88.01p 88.50p 38461
21/07/2011 88.50p 88.50p 88.01p 88.50p 36461
20/07/2011 88.50p 88.96p 88.50p 88.50p 2000
19/07/2011 88.50p 88.50p 88.01p 88.50p 3000
18/07/2011 88.50p 88.50p 88.01p 88.50p 50000
15/07/2011 88.50p 88.50p 88.01p 88.50p 10500
14/07/2011 88.50p 88.50p 88.01p 88.50p 0
13/07/2011 88.50p 88.50p 88.01p 88.50p 0
12/07/2011 88.50p 88.50p 88.01p 88.50p 6375
11/07/2011 88.50p 88.50p 88.01p 88.50p 3085
08/07/2011 88.50p 88.50p 88.50p 88.50p 0
07/07/2011 88.50p 89.00p 88.01p 88.50p 0
06/07/2011 88.50p 89.00p 88.01p 88.50p 0
05/07/2011 88.50p 89.00p 88.01p 88.50p 0
04/07/2011 88.50p 89.00p 88.01p 88.50p 0
01/07/2011 88.50p 89.00p 88.01p 88.50p 0
30/06/2011 88.50p 89.00p 88.01p 88.50p 0
29/06/2011 88.50p 89.00p 88.01p 88.50p 16243
28/06/2011 88.50p 88.50p 88.00p 88.50p 0
27/06/2011 88.50p 88.50p 88.00p 88.50p 0
24/06/2011 88.50p 88.50p 88.00p 88.50p 0
23/06/2011 88.50p 88.50p 88.00p 88.50p 0
22/06/2011 88.25p 88.50p 88.00p 88.25p 236700
21/06/2011 88.25p 88.50p 88.25p 88.25p 1508
20/06/2011 88.25p 88.25p 88.01p 88.25p 62971
17/06/2011 88.25p 88.25p 88.01p 88.25p 3846
16/06/2011 88.25p 88.50p 88.01p 88.50p 54733
15/06/2011 88.25p 88.25p 88.25p 88.25p 0
14/06/2011 88.25p 88.25p 88.25p 88.25p 0
13/06/2011 88.25p 88.25p 88.25p 88.25p 0
10/06/2011 88.25p 88.50p 87.75p 88.25p 0
09/06/2011 88.50p 88.50p 87.75p 88.25p 0
08/06/2011 88.50p 88.50p 87.75p 88.50p 0
07/06/2011 87.75p 88.50p 87.75p 88.50p 2904
06/06/2011 87.75p 87.75p 87.75p 87.75p 0
03/06/2011 87.75p 87.75p 87.75p 87.75p 0
02/06/2011 87.75p 87.99p 87.75p 87.75p 0
01/06/2011 87.75p 87.99p 87.75p 87.75p 3000
31/05/2011 90.00p 90.00p 89.50p 90.00p 13102
27/05/2011 89.88p 90.25p 89.88p 90.00p 3000
26/05/2011 89.88p 90.25p 89.52p 89.88p 577885
25/05/2011 89.88p 89.88p 89.50p 89.88p 0
24/05/2011 89.88p 89.88p 89.53p 89.88p 0
23/05/2011 89.88p 89.88p 89.53p 89.88p 9905
20/05/2011 89.88p 89.88p 86.77p 89.88p 0
19/05/2011 86.87p 89.63p 86.77p 89.63p 32901
18/05/2011 86.87p 86.87p 86.77p 86.87p 4912
17/05/2011 86.87p 86.87p 86.77p 86.87p 19874
16/05/2011 86.87p 86.87p 86.77p 86.87p 3500
13/05/2011 86.87p 86.87p 86.77p 86.87p 1908
12/05/2011 86.87p 86.87p 86.77p 86.87p 0
11/05/2011 86.87p 86.87p 86.77p 86.87p 0
10/05/2011 86.87p 86.87p 86.77p 86.87p 0
09/05/2011 86.87p 86.87p 86.77p 86.87p 19460
06/05/2011 86.87p 86.87p 86.75p 86.87p 0
05/05/2011 86.87p 86.87p 86.75p 86.87p 0
04/05/2011 86.87p 86.87p 86.75p 86.87p 0
03/05/2011 86.87p 86.87p 86.75p 86.87p 2053
28/04/2011 86.87p 86.87p 86.50p 86.87p 0
27/04/2011 86.87p 86.87p 86.50p 86.87p 0
26/04/2011 86.87p 86.87p 86.50p 86.87p 0
21/04/2011 86.87p 86.87p 86.50p 86.87p 39499
20/04/2011 86.87p 87.00p 86.00p 86.87p 101125
19/04/2011 86.87p 86.87p 86.75p 86.87p 0
18/04/2011 86.87p 86.87p 86.75p 86.87p 0
15/04/2011 86.87p 86.87p 86.75p 86.87p 0
14/04/2011 86.87p 86.87p 86.75p 86.87p 3845
13/04/2011 86.87p 86.87p 86.76p 86.87p 15000
12/04/2011 86.87p 86.87p 86.76p 86.87p 0
11/04/2011 86.87p 86.87p 86.76p 86.87p 0
08/04/2011 86.87p 86.87p 86.76p 86.87p 0
07/04/2011 86.87p 86.87p 86.76p 86.87p 0
06/04/2011 86.87p 86.87p 86.76p 86.87p 0
05/04/2011 86.87p 86.87p 86.76p 86.87p 2976
04/04/2011 86.87p 86.87p 86.76p 86.87p 0
01/04/2011 86.87p 86.87p 86.76p 86.87p 5444
31/03/2011 86.87p 86.89p 86.87p 86.87p 100
30/03/2011 86.87p 86.87p 86.76p 86.87p 2911
29/03/2011 86.87p 86.87p 86.76p 86.87p 10000
28/03/2011 86.87p 86.87p 86.76p 86.87p 0
25/03/2011 86.87p 86.87p 86.76p 86.87p 0
24/03/2011 86.87p 86.87p 86.76p 86.87p 0
23/03/2011 86.87p 86.87p 86.76p 86.87p 0
22/03/2011 86.87p 86.87p 86.76p 86.87p 0
21/03/2011 86.87p 86.87p 86.76p 86.87p 10166
18/03/2011 86.87p 87.12p 86.00p 86.87p 0
17/03/2011 86.87p 87.12p 86.00p 86.87p 0
16/03/2011 87.12p 87.12p 86.00p 86.87p 24203
15/03/2011 87.12p 87.12p 86.75p 87.12p 4662
14/03/2011 87.12p 87.42p 87.12p 87.12p 0
11/03/2011 87.12p 87.42p 87.12p 87.12p 4000
10/03/2011 87.12p 87.12p 86.75p 87.12p 48036
09/03/2011 87.12p 87.12p 86.75p 87.12p 0
08/03/2011 87.12p 87.12p 86.75p 87.12p 9729
07/03/2011 87.25p 87.12p 86.75p 87.12p 4840
04/03/2011 87.25p 87.25p 87.08p 87.25p 2786
03/03/2011 87.25p 87.25p 87.08p 87.25p 39216
02/03/2011 87.25p 87.25p 87.08p 87.25p 0
01/03/2011 87.25p 87.25p 87.08p 87.25p 0
28/02/2011 87.25p 87.25p 87.08p 87.25p 0
25/02/2011 87.25p 87.25p 87.08p 87.25p 11750
24/02/2011 87.25p 87.25p 87.08p 87.25p 0
23/02/2011 87.25p 87.25p 87.08p 87.25p 2918
22/02/2011 87.25p 87.25p 87.00p 87.25p 28235
21/02/2011 87.25p 87.45p 87.08p 87.25p 0
18/02/2011 87.25p 87.45p 87.08p 87.25p 14061
17/02/2011 85.50p 87.25p 85.30p 87.25p 94350
16/02/2011 85.50p 85.69p 85.50p 85.50p 0
15/02/2011 85.50p 85.69p 85.50p 85.50p 0
14/02/2011 85.50p 85.69p 85.50p 85.50p 0
11/02/2011 85.50p 85.69p 85.50p 85.50p 0
10/02/2011 85.69p 85.69p 85.50p 85.50p 3000
09/02/2011 85.30p 85.50p 85.30p 85.50p 53879
08/02/2011 85.50p 85.50p 85.26p 85.50p 0
07/02/2011 85.50p 85.50p 85.26p 85.50p 0
04/02/2011 85.26p 85.50p 85.26p 85.50p 7226
03/02/2011 85.50p 85.50p 83.50p 85.50p 0
02/02/2011 85.50p 85.50p 83.50p 85.50p 0
01/02/2011 85.50p 85.50p 83.50p 85.50p 0
31/01/2011 85.50p 85.50p 83.50p 85.50p 0
28/01/2011 85.50p 85.50p 83.50p 85.50p 0
27/01/2011 85.50p 85.50p 83.50p 85.50p 0
26/01/2011 85.50p 85.50p 83.50p 85.50p 0
25/01/2011 85.50p 85.50p 85.00p 85.50p 0
24/01/2011 85.50p 85.50p 83.50p 85.50p 10061
21/01/2011 85.50p 85.50p 83.50p 85.50p 0
20/01/2011 85.50p 85.50p 83.50p 85.50p 0
19/01/2011 85.50p 85.50p 83.50p 85.50p 20295
18/01/2011 85.50p 85.60p 85.00p 85.50p 5695
17/01/2011 85.49p 85.75p 85.25p 85.50p 16139
14/01/2011 86.00p 86.00p 85.35p 85.75p 281780
13/01/2011 86.15p 86.15p 85.36p 85.75p 6961
12/01/2011 86.15p 86.15p 85.75p 85.75p 1000
11/01/2011 85.35p 85.75p 85.35p 85.75p 500
10/01/2011 85.75p 85.75p 85.50p 85.75p 3846
07/01/2011 85.75p 85.75p 85.50p 85.75p 0
06/01/2011 85.75p 85.75p 85.30p 85.75p 20639
05/01/2011 86.00p 86.00p 85.50p 85.75p 49133
04/01/2011 85.75p 86.00p 85.50p 86.00p 64747

*Close Price adjusted for both dividends and splits