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
17/09/2019 72.50p 72.50p 72.50p 72.50p 20000
16/09/2019 72.50p 72.75p 71.50p 72.50p 7335
13/09/2019 72.50p 72.50p 71.50p 72.50p 5073
12/09/2019 72.50p 72.50p 72.50p 72.50p 0
11/09/2019 72.50p 72.50p 71.50p 72.50p 15677
10/09/2019 72.50p 72.75p 71.50p 72.50p 6138
09/09/2019 72.50p 72.75p 71.50p 72.50p 9000
06/09/2019 72.50p 73.00p 71.50p 72.50p 5002
05/09/2019 72.00p 72.50p 72.00p 72.50p 0
04/09/2019 72.00p 72.56p 72.00p 72.00p 1325
03/09/2019 72.00p 72.00p 71.00p 72.00p 5000
02/09/2019 72.00p 72.56p 71.00p 72.00p 13018
30/08/2019 72.00p 72.00p 71.00p 72.00p 12622
29/08/2019 74.25p 74.25p 71.00p 72.00p 9770
28/08/2019 74.50p 74.75p 74.50p 74.50p 345
27/08/2019 74.50p 74.50p 73.50p 74.50p 2576
23/08/2019 74.50p 74.50p 74.50p 74.50p 0
22/08/2019 74.50p 74.50p 74.50p 74.50p 0
21/08/2019 74.50p 74.50p 73.50p 74.50p 8353
20/08/2019 74.50p 74.50p 74.50p 74.50p 0
19/08/2019 75.00p 75.00p 73.50p 74.50p 4427
16/08/2019 75.00p 75.58p 74.00p 75.00p 28894
15/08/2019 75.00p 75.00p 74.00p 75.00p 4000
14/08/2019 75.00p 75.00p 75.00p 75.00p 44085
13/08/2019 75.00p 75.00p 74.00p 75.00p 16135
12/08/2019 75.00p 75.00p 74.00p 75.00p 3838
09/08/2019 75.00p 75.60p 74.00p 75.00p 9048
08/08/2019 75.00p 75.00p 74.00p 75.00p 5802
07/08/2019 75.00p 75.00p 75.00p 75.00p 14793
06/08/2019 75.00p 75.00p 74.00p 75.00p 14978
05/08/2019 76.00p 76.00p 75.00p 75.00p 40132
02/08/2019 76.00p 76.60p 76.00p 76.00p 689
01/08/2019 76.00p 76.00p 76.00p 76.00p 0
31/07/2019 76.00p 76.00p 75.00p 76.00p 3000
30/07/2019 75.50p 76.60p 75.50p 76.00p 14180
29/07/2019 75.50p 75.50p 75.50p 75.50p 0
26/07/2019 75.50p 75.50p 75.50p 75.50p 13500
25/07/2019 75.50p 75.50p 74.50p 75.50p 9994
24/07/2019 75.50p 75.50p 75.50p 75.50p 0
23/07/2019 75.50p 75.50p 74.50p 75.50p 7622
22/07/2019 75.50p 76.10p 75.50p 75.50p 5845
19/07/2019 75.50p 75.50p 75.50p 75.50p 0
18/07/2019 75.50p 75.50p 74.50p 75.50p 2399
17/07/2019 75.50p 76.10p 75.50p 75.50p 1017
16/07/2019 75.50p 76.10p 74.50p 75.50p 6168
15/07/2019 75.50p 75.50p 75.50p 75.50p 0
12/07/2019 75.50p 75.50p 74.50p 75.50p 9711
11/07/2019 75.50p 75.50p 74.00p 75.50p 12411
10/07/2019 74.50p 74.50p 74.00p 74.00p 20000
09/07/2019 74.50p 74.50p 73.50p 74.50p 6782
08/07/2019 75.00p 75.00p 73.50p 74.50p 9727
05/07/2019 75.00p 75.00p 75.00p 75.00p 10236
04/07/2019 75.00p 75.60p 74.00p 75.00p 8998
03/07/2019 75.00p 75.00p 74.00p 75.00p 16495
02/07/2019 75.00p 75.60p 75.00p 75.00p 410
01/07/2019 75.00p 75.00p 74.00p 75.00p 5000
28/06/2019 75.00p 75.60p 75.00p 75.00p 2307
27/06/2019 75.00p 75.00p 74.00p 75.00p 7331
26/06/2019 75.00p 75.00p 74.00p 75.00p 5978
25/06/2019 75.00p 75.00p 74.00p 75.00p 4000
24/06/2019 75.00p 75.00p 75.00p 75.00p 22867
21/06/2019 75.00p 75.00p 74.00p 75.00p 4905
20/06/2019 75.00p 75.00p 74.00p 75.00p 5464
19/06/2019 75.00p 75.00p 75.00p 75.00p 38720
18/06/2019 75.00p 75.00p 74.00p 75.00p 5975
17/06/2019 75.00p 75.00p 74.00p 75.00p 2625
14/06/2019 75.00p 75.00p 74.00p 75.00p 1149
13/06/2019 75.00p 75.60p 75.00p 75.00p 1000
12/06/2019 75.00p 75.60p 74.00p 75.00p 3438
11/06/2019 75.00p 75.00p 75.00p 75.00p 57829
10/06/2019 75.00p 75.00p 74.60p 75.00p 8315
07/06/2019 75.50p 75.50p 75.00p 75.00p 7114
06/06/2019 78.00p 78.00p 77.60p 78.00p 572
05/06/2019 78.00p 78.00p 77.60p 78.00p 319
04/06/2019 78.00p 78.00p 78.00p 78.00p 0
03/06/2019 78.00p 78.00p 78.00p 78.00p 21600
31/05/2019 78.50p 78.50p 78.00p 78.00p 14662
30/05/2019 78.50p 78.50p 78.50p 78.50p 16836
29/05/2019 78.50p 79.30p 77.50p 78.50p 9193
28/05/2019 78.50p 78.50p 77.50p 78.50p 12895
24/05/2019 78.50p 78.50p 77.50p 78.50p 6743
23/05/2019 78.00p 78.50p 78.00p 78.50p 0
22/05/2019 78.00p 78.80p 77.00p 78.00p 6612
21/05/2019 78.00p 78.80p 77.00p 78.00p 3607
20/05/2019 78.00p 78.00p 77.00p 78.00p 12575
17/05/2019 78.00p 78.00p 77.00p 78.00p 13101
16/05/2019 78.00p 78.00p 78.00p 78.00p 0
15/05/2019 78.00p 78.00p 78.00p 78.00p 0
14/05/2019 78.00p 78.00p 77.00p 78.00p 2000
13/05/2019 78.00p 78.00p 77.00p 78.00p 2286
10/05/2019 78.00p 78.00p 77.00p 78.00p 7798
09/05/2019 78.00p 78.00p 77.00p 78.00p 8780
08/05/2019 78.00p 78.00p 77.00p 78.00p 1923
07/05/2019 76.00p 78.00p 76.00p 78.00p 7704
03/05/2019 76.00p 76.00p 75.00p 76.00p 3825
02/05/2019 76.00p 76.80p 76.00p 76.00p 897
01/05/2019 76.00p 77.00p 75.10p 76.00p 7197
30/04/2019 75.50p 76.80p 75.50p 76.00p 10421
29/04/2019 75.50p 75.50p 74.50p 75.50p 5738
26/04/2019 75.50p 76.30p 74.50p 75.50p 19000
25/04/2019 75.50p 75.50p 74.50p 75.50p 3000
24/04/2019 75.50p 75.50p 74.50p 75.50p 100
23/04/2019 75.50p 76.30p 75.50p 75.50p 1165
18/04/2019 75.50p 75.50p 74.50p 75.50p 13574
17/04/2019 74.75p 76.30p 73.00p 75.50p 22921
16/04/2019 74.75p 74.91p 74.50p 74.75p 7602
15/04/2019 74.75p 74.95p 74.50p 74.75p 14774
12/04/2019 72.00p 74.75p 72.00p 74.75p 6394
11/04/2019 72.00p 72.00p 72.00p 72.00p 23660
10/04/2019 72.00p 72.65p 72.00p 72.00p 2005
09/04/2019 72.00p 72.65p 71.00p 72.00p 10491
08/04/2019 72.00p 72.65p 71.00p 72.00p 15521
05/04/2019 72.00p 72.00p 71.00p 72.00p 5000
04/04/2019 72.00p 72.65p 71.00p 72.00p 9000
03/04/2019 72.00p 72.00p 71.00p 72.00p 5223
02/04/2019 72.00p 72.65p 71.00p 72.00p 9529
01/04/2019 72.50p 72.70p 71.50p 72.00p 19984
29/03/2019 73.50p 73.50p 72.50p 72.50p 10030
28/03/2019 73.50p 74.20p 72.50p 73.50p 11738
27/03/2019 73.50p 73.50p 72.50p 73.50p 10264
26/03/2019 73.50p 73.50p 72.50p 73.50p 14885
25/03/2019 73.50p 73.50p 72.50p 73.50p 13934
22/03/2019 73.50p 73.50p 73.50p 73.50p 71732
21/03/2019 73.50p 74.20p 73.50p 73.50p 2470
20/03/2019 73.50p 73.50p 73.50p 73.50p 41273
19/03/2019 73.50p 73.50p 72.50p 73.50p 5313
18/03/2019 73.50p 74.20p 72.50p 73.50p 35600
15/03/2019 73.50p 73.50p 72.50p 73.50p 11037
14/03/2019 73.50p 74.20p 72.50p 73.50p 20051
13/03/2019 73.50p 73.50p 73.50p 73.50p 20409
12/03/2019 73.50p 74.20p 72.52p 73.50p 13219
11/03/2019 73.50p 74.20p 72.50p 73.50p 23336
08/03/2019 73.50p 73.50p 72.50p 73.50p 5491
07/03/2019 73.50p 73.50p 72.50p 73.50p 5638
06/03/2019 73.00p 73.50p 73.00p 73.50p 9534
05/03/2019 73.00p 73.18p 72.00p 73.00p 12018
04/03/2019 73.00p 73.18p 72.00p 73.00p 13111
01/03/2019 73.00p 73.19p 73.00p 73.00p 8165
28/02/2019 73.00p 73.00p 73.00p 73.00p 0
27/02/2019 73.00p 73.00p 73.00p 73.00p 0
26/02/2019 73.00p 73.19p 72.00p 73.00p 13130
25/02/2019 73.00p 73.00p 73.00p 73.00p 11672
22/02/2019 73.00p 73.20p 73.00p 73.00p 808
21/02/2019 73.00p 73.00p 73.00p 73.00p 0
20/02/2019 73.00p 73.20p 72.00p 73.00p 12288
19/02/2019 73.00p 73.20p 73.00p 73.00p 2345
18/02/2019 73.00p 74.00p 72.00p 73.00p 29192
15/02/2019 73.00p 73.20p 72.00p 73.00p 21197
14/02/2019 73.00p 73.20p 72.00p 73.00p 7585
13/02/2019 73.00p 73.00p 73.00p 73.00p 0
12/02/2019 73.50p 74.00p 73.00p 73.00p 506
11/02/2019 73.50p 73.50p 72.50p 72.50p 6187
08/02/2019 73.50p 73.70p 73.50p 73.50p 3367
07/02/2019 73.50p 73.50p 72.50p 73.50p 4062
06/02/2019 78.00p 78.20p 78.00p 78.00p 3795
05/02/2019 78.50p 79.50p 77.00p 78.00p 13889
04/02/2019 78.50p 78.70p 77.00p 78.50p 18120
01/02/2019 78.50p 78.70p 78.50p 78.50p 6259
31/01/2019 78.50p 78.50p 77.50p 78.50p 3811
30/01/2019 78.50p 78.50p 78.50p 78.50p 21654
29/01/2019 78.50p 78.70p 78.50p 78.50p 3150
28/01/2019 78.50p 78.50p 77.50p 78.50p 1113
25/01/2019 79.25p 79.30p 78.50p 78.50p 12269
24/01/2019 80.50p 80.50p 79.25p 79.25p 8283
23/01/2019 80.50p 80.50p 79.50p 80.50p 5075
22/01/2019 80.50p 80.79p 80.50p 80.50p 2438
21/01/2019 80.50p 80.50p 79.50p 80.50p 6112
18/01/2019 80.50p 80.50p 80.50p 80.50p 0
17/01/2019 80.50p 80.79p 79.50p 80.50p 8536
16/01/2019 80.50p 80.50p 80.50p 80.50p 36079
15/01/2019 81.00p 81.00p 80.50p 80.50p 0
14/01/2019 81.00p 81.29p 81.00p 81.00p 5223
11/01/2019 81.00p 81.29p 80.00p 81.00p 13150
10/01/2019 81.00p 81.00p 80.00p 81.00p 7622
09/01/2019 81.00p 81.29p 81.00p 81.00p 11690
08/01/2019 82.00p 82.29p 81.00p 81.00p 7765
07/01/2019 82.00p 82.29p 82.00p 82.00p 6000
04/01/2019 82.00p 82.00p 81.00p 82.00p 92
03/01/2019 82.00p 82.29p 82.00p 82.00p 4860
02/01/2019 82.00p 82.00p 82.00p 82.00p 0
31/12/2018 82.00p 82.00p 82.00p 82.00p 0
28/12/2018 82.00p 82.00p 82.00p 82.00p 9700
27/12/2018 82.00p 82.00p 81.00p 82.00p 6097
24/12/2018 82.00p 82.00p 81.00p 82.00p 2969
21/12/2018 82.00p 82.00p 81.00p 82.00p 2983
20/12/2018 82.00p 82.00p 82.00p 82.00p 0
19/12/2018 82.00p 82.00p 81.00p 82.00p 4573
18/12/2018 82.00p 82.00p 82.00p 82.00p 0
17/12/2018 82.00p 82.00p 82.00p 82.00p 9452
14/12/2018 82.00p 82.00p 82.00p 82.00p 0
13/12/2018 82.00p 82.00p 82.00p 82.00p 19196
12/12/2018 82.00p 82.00p 82.00p 82.00p 0
11/12/2018 82.00p 82.00p 82.00p 82.00p 0
10/12/2018 82.00p 82.00p 82.00p 82.00p 0
07/12/2018 82.00p 82.48p 82.00p 82.00p 5000
06/12/2018 83.50p 83.50p 82.00p 82.00p 24000
05/12/2018 83.50p 83.50p 82.50p 83.50p 7668
04/12/2018 83.50p 83.95p 83.50p 83.50p 1200
03/12/2018 83.50p 83.50p 83.50p 83.50p 19607
30/11/2018 83.50p 83.95p 82.50p 83.50p 2545

*Close Price adjusted for both dividends and splits