Market data

Select a section

Baronsmead Second Venture Trust

(BMD)
Sector: Closed End Investments
49.90p
0.00p 0.00
Last updated: 16:50:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 49.90p 49.90p 48.80p 49.90p 8
15/05/2025 49.90p 49.90p 49.90p 49.90p 0
14/05/2025 49.90p 49.90p 49.90p 49.90p 0
13/05/2025 49.90p 49.90p 49.90p 49.90p 0
12/05/2025 49.90p 49.90p 49.90p 49.90p 0
09/05/2025 49.90p 49.90p 49.90p 49.90p 0
08/05/2025 49.90p 51.00p 48.80p 49.90p 1,625
07/05/2025 49.00p 50.00p 47.80p 47.80p 22,320
06/05/2025 49.00p 49.00p 49.00p 49.00p 0
05/05/2025 49.00p 49.00p 49.00p 49.00p 0
02/05/2025 49.00p 49.00p 49.00p 49.00p 0
01/05/2025 49.00p 50.00p 48.00p 49.00p 9
30/04/2025 49.00p 49.00p 49.00p 49.00p 0
29/04/2025 51.00p 51.00p 42.50p 49.00p 23,630
28/04/2025 51.00p 51.00p 51.00p 51.00p 0
25/04/2025 51.00p 51.00p 51.00p 51.00p 0
24/04/2025 51.00p 51.00p 51.00p 51.00p 0
23/04/2025 51.00p 51.00p 50.00p 51.00p 7
22/04/2025 51.00p 51.00p 50.00p 51.00p 1
21/04/2025 51.00p 51.00p 51.00p 51.00p 0
18/04/2025 51.00p 51.00p 51.00p 51.00p 0
17/04/2025 51.00p 51.00p 51.00p 51.00p 0
16/04/2025 51.00p 51.00p 51.00p 51.00p 0
15/04/2025 51.00p 51.00p 51.00p 51.00p 0
14/04/2025 51.00p 51.00p 51.00p 51.00p 0
11/04/2025 51.00p 51.00p 51.00p 51.00p 0
10/04/2025 51.00p 51.00p 51.00p 51.00p 0
09/04/2025 51.00p 51.00p 51.00p 51.00p 0
08/04/2025 51.00p 51.00p 50.00p 51.00p 7
07/04/2025 51.00p 51.00p 51.00p 51.00p 0
04/04/2025 51.00p 51.00p 51.00p 51.00p 0
03/04/2025 51.00p 51.00p 51.00p 51.00p 0
02/04/2025 51.00p 51.00p 51.00p 51.00p 0
01/04/2025 51.00p 51.00p 51.00p 51.00p 0
31/03/2025 51.00p 52.00p 51.00p 51.00p 1
28/03/2025 51.00p 51.00p 50.33p 51.00p 241,874
27/03/2025 51.00p 51.00p 51.00p 51.00p 0
26/03/2025 51.00p 52.00p 51.00p 51.00p 2,579
25/03/2025 51.00p 51.00p 51.00p 51.00p 0
24/03/2025 51.00p 52.00p 51.00p 51.00p 172
21/03/2025 51.00p 52.00p 50.00p 51.00p 25,349
20/03/2025 51.00p 52.00p 51.00p 51.00p 4
19/03/2025 51.00p 52.00p 50.00p 51.00p 38,922
18/03/2025 51.00p 52.00p 50.00p 51.00p 16,371
17/03/2025 51.00p 51.00p 50.60p 51.00p 154,512
14/03/2025 51.00p 52.00p 50.00p 51.00p 11,959
13/03/2025 51.00p 51.00p 50.00p 51.00p 35,377
12/03/2025 51.00p 51.00p 51.00p 51.00p 0
11/03/2025 51.00p 51.00p 50.00p 51.00p 1,690
10/03/2025 51.00p 51.00p 50.00p 51.00p 52,004
07/03/2025 51.00p 51.00p 51.00p 51.00p 0
06/03/2025 51.00p 51.00p 51.00p 51.00p 0
05/03/2025 51.00p 51.00p 50.00p 51.00p 139,330
04/03/2025 51.00p 51.00p 50.00p 50.00p 6
03/03/2025 51.00p 51.00p 50.00p 51.00p 3
28/02/2025 51.00p 51.00p 51.00p 51.00p 0
27/02/2025 51.00p 51.00p 50.00p 51.00p 10
26/02/2025 51.00p 51.00p 50.69p 51.00p 1,233,248
25/02/2025 51.00p 51.00p 51.00p 51.00p 0
24/02/2025 51.00p 51.00p 50.00p 51.00p 0
21/02/2025 51.00p 51.00p 50.00p 51.00p 1
20/02/2025 51.00p 51.00p 50.00p 51.00p 1
19/02/2025 51.00p 51.00p 51.00p 51.00p 0
18/02/2025 51.00p 51.00p 50.00p 51.00p 1
17/02/2025 51.00p 51.00p 50.00p 51.00p 1
14/02/2025 51.00p 52.00p 50.00p 51.00p 3
13/02/2025 51.00p 52.00p 50.00p 51.00p 4
12/02/2025 53.00p 54.00p 52.00p 53.00p 3
11/02/2025 53.00p 53.50p 53.00p 53.00p 1,000
10/02/2025 53.00p 54.00p 51.50p 54.00p 20,447
07/02/2025 54.00p 54.00p 52.00p 53.00p 14,743
06/02/2025 54.00p 55.00p 53.00p 54.00p 7
05/02/2025 54.00p 54.00p 54.00p 54.00p 0
04/02/2025 54.00p 54.00p 53.00p 54.00p 3,803
03/02/2025 53.50p 54.50p 52.50p 54.00p 33,834
31/01/2025 53.50p 53.50p 53.50p 53.50p 0
30/01/2025 53.50p 53.50p 53.50p 53.50p 0
29/01/2025 53.50p 53.50p 53.50p 53.50p 0
28/01/2025 53.50p 53.50p 53.50p 53.50p 0
27/01/2025 53.50p 53.50p 53.50p 53.50p 0
24/01/2025 53.50p 53.50p 53.50p 53.50p 0
23/01/2025 53.50p 53.50p 52.50p 53.50p 7
22/01/2025 53.50p 53.50p 53.50p 53.50p 0
21/01/2025 53.50p 53.50p 53.50p 53.50p 0
20/01/2025 53.50p 53.50p 52.50p 53.50p 4,510
17/01/2025 53.50p 53.50p 53.50p 53.50p 0
16/01/2025 53.50p 53.50p 53.50p 53.50p 0
15/01/2025 53.50p 53.50p 53.50p 53.50p 0
14/01/2025 53.50p 53.50p 53.50p 53.50p 0
13/01/2025 53.50p 53.50p 53.50p 53.50p 0
10/01/2025 53.50p 53.50p 53.50p 53.50p 0
09/01/2025 53.50p 53.50p 53.50p 53.50p 0
08/01/2025 53.50p 53.50p 52.50p 53.50p 5
07/01/2025 53.50p 53.50p 53.50p 53.50p 0
06/01/2025 53.50p 53.50p 53.50p 53.50p 0
03/01/2025 53.50p 53.50p 53.50p 53.50p 0
02/01/2025 53.50p 53.50p 53.50p 53.50p 0
01/01/2025 53.50p 53.50p 53.50p 53.50p 0
31/12/2024 53.50p 53.50p 53.50p 53.50p 0
30/12/2024 53.50p 54.50p 53.50p 53.50p 4,971
27/12/2024 53.50p 53.50p 53.50p 53.50p 0
26/12/2024 53.50p 53.50p 53.50p 53.50p 0
25/12/2024 53.50p 53.50p 53.50p 53.50p 0
24/12/2024 53.50p 53.50p 53.50p 53.50p 0
23/12/2024 53.50p 53.58p 53.50p 53.50p 3,811
20/12/2024 53.50p 53.50p 53.50p 53.50p 0
19/12/2024 53.50p 53.58p 53.50p 53.50p 848,497
18/12/2024 53.50p 53.50p 53.50p 53.50p 0
17/12/2024 53.50p 54.50p 53.50p 53.50p 0
16/12/2024 54.50p 54.50p 54.50p 54.50p 0
13/12/2024 54.50p 54.50p 54.50p 54.50p 0
12/12/2024 54.50p 54.50p 54.50p 54.50p 0
11/12/2024 54.50p 54.50p 53.00p 54.50p 18,513
10/12/2024 54.50p 54.50p 53.00p 54.50p 11,277
09/12/2024 54.50p 54.50p 53.00p 54.50p 25,878
06/12/2024 54.50p 54.50p 53.00p 54.50p 10,000
05/12/2024 55.00p 55.00p 52.50p 54.50p 8,351
04/12/2024 55.00p 55.00p 55.00p 55.00p 0
03/12/2024 55.00p 55.00p 55.00p 55.00p 0
02/12/2024 55.00p 55.00p 55.00p 55.00p 0
29/11/2024 55.00p 55.00p 55.00p 55.00p 0
28/11/2024 55.00p 55.00p 55.00p 55.00p 0
27/11/2024 55.00p 55.00p 55.00p 55.00p 0
26/11/2024 55.00p 55.00p 55.00p 55.00p 0
25/11/2024 55.00p 55.00p 55.00p 55.00p 0
22/11/2024 55.00p 55.00p 55.00p 55.00p 0
21/11/2024 55.00p 55.00p 55.00p 55.00p 0
20/11/2024 55.00p 55.00p 53.50p 55.00p 0
19/11/2024 55.00p 56.50p 53.50p 55.00p 912
18/11/2024 55.00p 56.50p 54.22p 55.50p 1,057,550

Market data

Select a section