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
15/08/2023 53.50p 53.50p 53.50p 53.50p 0
14/08/2023 53.50p 53.50p 53.50p 53.50p 0
11/08/2023 53.50p 53.50p 51.00p 53.50p 1800
10/08/2023 53.50p 54.50p 52.00p 53.50p 1270
09/08/2023 55.00p 55.00p 55.00p 55.00p 0
08/08/2023 55.00p 55.00p 55.00p 55.00p 0
07/08/2023 55.50p 55.50p 54.50p 55.00p 0
04/08/2023 55.50p 55.50p 55.50p 55.50p 0
03/08/2023 55.50p 55.50p 55.50p 55.50p 0
02/08/2023 55.50p 55.50p 53.50p 55.50p 20000
01/08/2023 56.00p 56.00p 54.00p 55.50p 14764
31/07/2023 55.50p 57.00p 55.50p 56.00p 35087
28/07/2023 55.50p 55.50p 54.00p 55.50p 1012
27/07/2023 55.50p 55.50p 54.89p 55.50p 246681
26/07/2023 55.50p 55.50p 55.50p 55.50p 0
25/07/2023 54.50p 55.50p 53.50p 55.50p 2
24/07/2023 55.50p 56.00p 53.00p 54.50p 238
21/07/2023 55.50p 55.50p 55.50p 55.50p 0
20/07/2023 55.50p 55.50p 55.50p 55.50p 0
19/07/2023 55.50p 55.50p 53.00p 55.50p 3811
18/07/2023 55.50p 55.50p 55.50p 55.50p 0
17/07/2023 55.50p 55.50p 55.50p 55.50p 0
14/07/2023 55.50p 57.00p 54.00p 55.50p 7580
13/07/2023 55.50p 55.50p 55.50p 55.50p 0
12/07/2023 55.50p 55.50p 55.50p 55.50p 0
11/07/2023 55.50p 55.50p 55.50p 55.50p 0
10/07/2023 55.50p 57.00p 55.50p 55.50p 4385
07/07/2023 55.50p 55.50p 55.50p 55.50p 0
06/07/2023 55.50p 55.50p 55.50p 55.50p 0
05/07/2023 55.50p 55.50p 55.50p 55.50p 0
04/07/2023 55.50p 55.50p 55.50p 55.50p 0
03/07/2023 55.50p 55.50p 55.50p 55.50p 0
30/06/2023 55.50p 55.50p 55.50p 55.50p 0
29/06/2023 55.50p 55.50p 55.50p 55.50p 0
28/06/2023 55.50p 55.50p 55.50p 55.50p 0
27/06/2023 55.50p 55.50p 55.50p 55.50p 0
26/06/2023 55.50p 79.52p 55.50p 55.50p 0
23/06/2023 55.50p 55.50p 55.50p 55.50p 0
22/06/2023 55.50p 55.50p 55.50p 55.50p 0
21/06/2023 55.50p 55.50p 55.50p 55.50p 0
20/06/2023 55.50p 56.15p 54.00p 55.50p 282207
19/06/2023 55.50p 57.00p 55.50p 55.50p 18
16/06/2023 55.50p 55.50p 54.00p 55.50p 35452
15/06/2023 55.50p 55.50p 55.50p 55.50p 0
14/06/2023 55.50p 55.50p 55.50p 55.50p 0
13/06/2023 55.50p 55.50p 54.00p 55.50p 32589
12/06/2023 55.50p 55.50p 55.50p 55.50p 0
09/06/2023 55.50p 55.50p 55.50p 55.50p 0
08/06/2023 55.50p 55.50p 53.00p 55.50p 7622
07/06/2023 55.50p 55.50p 55.50p 55.50p 0
06/06/2023 55.50p 57.00p 55.50p 55.50p 1000
05/06/2023 55.50p 55.50p 55.50p 55.50p 0
02/06/2023 55.50p 55.50p 55.50p 55.50p 0
01/06/2023 55.50p 55.50p 53.00p 55.50p 4549
31/05/2023 55.50p 55.50p 55.50p 55.50p 0
30/05/2023 55.50p 55.50p 55.50p 55.50p 0
26/05/2023 55.50p 57.00p 55.50p 55.50p 110
25/05/2023 55.50p 55.50p 55.50p 55.50p 0
24/05/2023 55.50p 55.50p 55.50p 55.50p 0
23/05/2023 55.50p 55.50p 55.50p 55.50p 0
22/05/2023 55.50p 55.50p 55.50p 55.50p 0
19/05/2023 55.50p 55.50p 55.50p 55.50p 0
18/05/2023 55.50p 55.50p 55.50p 55.50p 0
17/05/2023 55.50p 55.50p 55.50p 55.50p 0
16/05/2023 55.50p 55.50p 55.50p 55.50p 0
15/05/2023 55.50p 55.50p 55.50p 55.50p 0
12/05/2023 55.50p 55.50p 55.50p 55.50p 0
11/05/2023 55.50p 57.00p 55.50p 55.50p 1005
10/05/2023 55.50p 55.50p 55.50p 55.50p 0
09/05/2023 54.00p 56.50p 54.00p 55.50p 65
05/05/2023 54.00p 54.00p 52.00p 54.00p 3049
04/05/2023 54.00p 54.00p 54.00p 54.00p 0
03/05/2023 54.00p 56.50p 54.00p 56.50p 951
02/05/2023 54.00p 54.00p 54.00p 54.00p 0
28/04/2023 54.00p 54.00p 52.50p 54.00p 3493
27/04/2023 54.00p 55.50p 54.00p 54.00p 311
26/04/2023 54.00p 55.50p 54.00p 54.00p 1801
25/04/2023 54.50p 54.50p 54.00p 54.00p 0
24/04/2023 54.50p 54.50p 54.50p 54.50p 0
21/04/2023 54.50p 56.00p 53.00p 54.50p 12186
20/04/2023 54.50p 54.50p 54.50p 54.50p 0
19/04/2023 54.50p 54.50p 54.50p 54.50p 0
18/04/2023 54.00p 56.00p 53.00p 54.50p 35822
17/04/2023 54.00p 54.00p 54.00p 54.00p 0
14/04/2023 54.00p 55.50p 52.50p 54.00p 16962
13/04/2023 54.00p 54.00p 54.00p 54.00p 0
12/04/2023 54.50p 55.50p 52.00p 54.00p 40964
11/04/2023 54.00p 55.50p 52.50p 54.50p 26588
06/04/2023 54.50p 55.50p 52.00p 53.00p 112443
05/04/2023 54.50p 56.00p 53.78p 54.50p 221662
04/04/2023 54.50p 56.00p 53.00p 54.50p 18686
03/04/2023 54.50p 56.00p 53.00p 54.50p 18420
31/03/2023 54.50p 55.50p 53.00p 54.50p 19168
30/03/2023 56.50p 56.50p 53.00p 53.50p 76389
29/03/2023 57.00p 58.50p 53.00p 56.50p 18417
28/03/2023 57.00p 57.00p 57.00p 57.00p 0
27/03/2023 57.00p 58.50p 57.00p 57.00p 18915
24/03/2023 56.50p 58.50p 56.50p 57.00p 83106
23/03/2023 56.50p 58.00p 56.50p 56.50p 3
22/03/2023 56.50p 56.50p 56.50p 56.50p 0
21/03/2023 56.50p 56.50p 56.50p 56.50p 0
20/03/2023 56.50p 56.50p 56.50p 56.50p 0
17/03/2023 56.50p 56.50p 56.50p 56.50p 0
16/03/2023 56.50p 56.50p 56.50p 56.50p 0
15/03/2023 56.50p 58.00p 55.00p 56.50p 10246
14/03/2023 56.50p 58.00p 56.50p 56.50p 1008
13/03/2023 56.50p 56.50p 56.50p 56.50p 0
10/03/2023 56.50p 56.50p 55.00p 56.50p 4232
09/03/2023 56.50p 58.00p 54.50p 54.50p 64391
08/03/2023 56.50p 56.50p 56.25p 56.50p 85274
07/03/2023 56.50p 57.50p 56.25p 56.50p 1910011
06/03/2023 56.50p 56.50p 54.00p 56.50p 8774
03/03/2023 56.50p 56.50p 56.50p 56.50p 0
02/03/2023 56.50p 56.50p 56.50p 56.50p 0
01/03/2023 56.50p 56.50p 54.50p 56.50p 9230
28/02/2023 56.50p 56.50p 55.00p 56.50p 12958
27/02/2023 56.50p 56.50p 56.50p 56.50p 0
24/02/2023 56.50p 56.50p 56.50p 56.50p 0
23/02/2023 56.50p 56.50p 56.50p 56.50p 0
22/02/2023 56.50p 56.50p 54.00p 56.50p 20181
21/02/2023 56.50p 56.50p 56.50p 56.50p 0
20/02/2023 56.50p 56.50p 55.00p 56.50p 18020
17/02/2023 56.50p 56.50p 56.50p 56.50p 0
16/02/2023 56.50p 56.50p 55.00p 56.50p 9111
15/02/2023 56.50p 57.50p 56.50p 56.50p 3478
14/02/2023 56.50p 56.50p 55.00p 56.50p 7240
13/02/2023 56.50p 57.18p 56.50p 56.50p 2016869
10/02/2023 56.50p 58.00p 55.00p 56.50p 26417
09/02/2023 56.50p 58.00p 55.00p 57.50p 125876
08/02/2023 56.50p 56.50p 56.50p 56.50p 0
07/02/2023 56.50p 56.50p 56.50p 56.50p 0
06/02/2023 56.50p 57.75p 56.50p 56.50p 3448
03/02/2023 56.50p 56.50p 56.50p 56.50p 0
02/02/2023 56.50p 57.50p 54.00p 56.50p 16625
01/02/2023 59.00p 60.50p 55.50p 60.00p 70779
31/01/2023 59.00p 60.50p 55.50p 59.00p 27305
30/01/2023 59.50p 60.50p 55.50p 59.00p 28638
27/01/2023 59.50p 61.00p 59.50p 59.50p 33246
26/01/2023 59.50p 59.50p 55.50p 59.50p 10548
25/01/2023 59.50p 61.00p 59.50p 59.50p 246
24/01/2023 59.50p 59.50p 55.50p 59.50p 36313
23/01/2023 59.50p 59.50p 59.50p 59.50p 0
20/01/2023 59.50p 59.50p 59.50p 59.50p 0
19/01/2023 59.50p 61.00p 57.00p 59.50p 3664
18/01/2023 59.50p 59.50p 59.50p 59.50p 0
17/01/2023 59.50p 59.50p 57.00p 59.50p 13020
16/01/2023 59.50p 61.00p 57.50p 59.50p 30509
13/01/2023 59.50p 61.00p 59.50p 59.50p 2110
12/01/2023 59.50p 61.00p 59.50p 59.50p 1000
11/01/2023 59.50p 59.50p 59.50p 59.50p 0
10/01/2023 59.50p 59.50p 59.50p 59.50p 0
09/01/2023 59.50p 59.50p 58.00p 59.50p 15423
06/01/2023 59.50p 59.50p 58.00p 59.50p 4000
05/01/2023 59.50p 61.00p 59.50p 59.50p 10936
04/01/2023 59.50p 59.50p 59.50p 59.50p 0
03/01/2023 59.50p 61.00p 59.50p 59.50p 8146
30/12/2022 59.50p 59.50p 59.50p 59.50p 0
29/12/2022 59.50p 59.96p 59.46p 59.50p 507041
28/12/2022 59.50p 59.50p 58.00p 59.50p 1329
23/12/2022 59.50p 59.50p 58.00p 59.50p 195
22/12/2022 59.50p 61.00p 59.50p 59.50p 725
21/12/2022 59.50p 59.50p 59.50p 59.50p 0
20/12/2022 59.50p 59.50p 59.50p 59.50p 0
19/12/2022 59.50p 59.50p 59.50p 59.50p 0
16/12/2022 59.50p 59.50p 59.50p 59.50p 0
15/12/2022 59.50p 59.50p 59.50p 59.50p 0
14/12/2022 59.50p 59.50p 58.00p 59.50p 5413
13/12/2022 59.50p 59.50p 58.00p 59.50p 65889
12/12/2022 59.50p 59.96p 59.46p 59.50p 2720035
09/12/2022 59.50p 61.00p 58.00p 59.50p 15393
08/12/2022 59.50p 59.50p 59.50p 59.50p 0
07/12/2022 57.00p 60.50p 57.00p 59.50p 9640
06/12/2022 57.00p 57.00p 55.50p 57.00p 39590
05/12/2022 57.00p 57.00p 57.00p 57.00p 0
02/12/2022 57.00p 57.00p 57.00p 57.00p 0
01/12/2022 57.00p 58.50p 55.50p 57.00p 1230
30/11/2022 57.00p 58.50p 57.00p 57.00p 13
29/11/2022 57.00p 57.00p 57.00p 57.00p 0
28/11/2022 57.00p 57.00p 55.50p 57.00p 150
25/11/2022 57.00p 57.00p 55.50p 57.00p 1300
24/11/2022 57.00p 57.00p 55.50p 57.00p 40060
23/11/2022 57.00p 57.00p 57.00p 57.00p 0
22/11/2022 57.00p 57.00p 57.00p 57.00p 0
21/11/2022 57.00p 57.00p 57.00p 57.00p 0
18/11/2022 57.00p 57.00p 57.00p 57.00p 0
17/11/2022 57.00p 57.00p 54.50p 57.00p 37453
16/11/2022 57.00p 57.00p 55.00p 57.00p 24593
15/11/2022 57.00p 58.50p 57.00p 57.00p 169
14/11/2022 57.00p 57.00p 55.50p 57.00p 1694
11/11/2022 57.00p 57.00p 57.00p 57.00p 0
10/11/2022 57.00p 57.00p 57.00p 57.00p 0
09/11/2022 57.00p 57.00p 55.50p 57.00p 3164
08/11/2022 57.00p 57.00p 55.50p 57.00p 4263
07/11/2022 57.00p 57.00p 57.00p 57.00p 0
04/11/2022 57.00p 57.00p 57.00p 57.00p 0
03/11/2022 57.00p 57.00p 57.00p 57.00p 0
02/11/2022 57.00p 57.00p 57.00p 57.00p 0
01/11/2022 57.00p 57.00p 57.00p 57.00p 0
31/10/2022 57.00p 57.00p 57.00p 57.00p 0
28/10/2022 57.00p 58.50p 57.00p 57.00p 8494

*Close Price adjusted for both dividends and splits