Market data

Select a section

Baronsmead Second Venture Trust

(BMD)
Sector: Closed End Investments
55.00p
0.00p 0.00
Last updated: 16:50:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 55.00p 56.50p 53.50p 55.00p 8
07/11/2024 55.00p 55.00p 55.00p 55.00p 0
06/11/2024 55.00p 55.00p 55.00p 55.00p 0
05/11/2024 55.00p 55.00p 55.00p 55.00p 0
04/11/2024 55.00p 55.00p 55.00p 55.00p 0
01/11/2024 55.00p 55.00p 52.50p 55.00p 4
31/10/2024 55.00p 55.00p 55.00p 55.00p 0
30/10/2024 55.00p 55.00p 55.00p 55.00p 0
29/10/2024 55.00p 55.00p 55.00p 55.00p 0
28/10/2024 55.00p 55.00p 55.00p 55.00p 0
25/10/2024 55.00p 56.50p 55.00p 55.00p 0
24/10/2024 55.00p 56.50p 55.00p 55.00p 0
23/10/2024 55.00p 55.00p 55.00p 55.00p 0
22/10/2024 55.00p 55.00p 55.00p 55.00p 0
21/10/2024 55.00p 55.00p 55.00p 55.00p 0
18/10/2024 55.00p 55.00p 55.00p 55.00p 0
17/10/2024 55.00p 55.00p 55.00p 55.00p 0
16/10/2024 55.00p 56.50p 52.50p 55.00p 14
15/10/2024 55.00p 55.00p 55.00p 55.00p 0
14/10/2024 55.00p 55.00p 55.00p 55.00p 0
11/10/2024 55.00p 56.50p 53.50p 55.00p 0
10/10/2024 55.00p 55.00p 55.00p 55.00p 0
09/10/2024 55.00p 55.00p 55.00p 55.00p 0
08/10/2024 55.50p 55.50p 54.00p 55.00p 5
07/10/2024 55.50p 55.50p 55.50p 55.50p 0
04/10/2024 55.50p 55.50p 55.50p 55.50p 0
03/10/2024 55.50p 55.50p 55.50p 55.50p 0
02/10/2024 55.50p 55.50p 55.50p 55.50p 0
01/10/2024 55.50p 55.50p 55.50p 55.50p 0
30/09/2024 55.50p 55.50p 55.50p 55.50p 0
27/09/2024 57.00p 57.00p 55.50p 55.50p 0
26/09/2024 57.00p 57.00p 55.50p 57.00p 179
25/09/2024 57.00p 57.00p 57.00p 57.00p 0
24/09/2024 57.00p 57.00p 57.00p 57.00p 0
23/09/2024 57.00p 57.00p 55.50p 57.00p 4,689
20/09/2024 57.00p 57.00p 55.50p 57.00p 354
19/09/2024 57.00p 57.00p 55.50p 57.00p 4,308
18/09/2024 57.00p 57.00p 55.50p 57.00p 27,855
17/09/2024 57.00p 57.00p 55.50p 57.00p 0
16/09/2024 57.00p 57.00p 55.50p 55.50p 1,046
13/09/2024 57.00p 57.00p 55.50p 55.50p 387
12/09/2024 57.00p 57.00p 55.50p 57.00p 11,886
11/09/2024 57.00p 58.50p 55.50p 57.00p 43,651
10/09/2024 57.00p 58.50p 57.00p 57.00p 223,214
09/09/2024 57.00p 57.00p 55.50p 57.00p 2
06/09/2024 57.00p 57.00p 55.50p 55.50p 967
05/09/2024 56.50p 56.50p 56.50p 56.50p 0
04/09/2024 56.50p 56.50p 55.00p 56.50p 1,023
03/09/2024 56.50p 56.50p 56.50p 56.50p 0
02/09/2024 56.50p 56.50p 56.50p 56.50p 0
30/08/2024 56.50p 56.50p 56.50p 56.50p 0
29/08/2024 56.50p 56.50p 56.50p 56.50p 0
28/08/2024 56.50p 56.50p 56.50p 56.50p 0
27/08/2024 56.50p 56.50p 56.50p 56.50p 0
26/08/2024 56.50p 58.00p 55.00p 56.50p 753
23/08/2024 56.50p 58.00p 55.00p 56.50p 753
22/08/2024 56.50p 58.00p 55.00p 56.50p 753
21/08/2024 56.50p 56.50p 56.50p 56.50p 0
20/08/2024 56.50p 56.50p 56.50p 56.50p 0
19/08/2024 56.50p 56.50p 56.50p 56.50p 0
16/08/2024 56.50p 56.50p 56.50p 56.50p 0
15/08/2024 56.50p 56.50p 56.50p 56.50p 0
14/08/2024 56.50p 56.50p 56.39p 56.50p 597,649
13/08/2024 56.50p 56.50p 56.50p 56.50p 0
12/08/2024 56.50p 56.50p 56.50p 56.50p 0
09/08/2024 56.50p 56.50p 56.50p 56.50p 0
08/08/2024 56.50p 58.00p 56.50p 56.50p 5
07/08/2024 57.50p 57.50p 57.50p 57.50p 0
06/08/2024 56.50p 56.50p 56.50p 56.50p 0
05/08/2024 56.50p 56.50p 56.50p 56.50p 0
02/08/2024 56.50p 56.50p 56.50p 56.50p 0
01/08/2024 56.50p 58.00p 56.50p 56.50p 12
31/07/2024 56.50p 56.50p 56.50p 56.50p 0
30/07/2024 56.50p 56.50p 56.50p 56.50p 0
29/07/2024 56.50p 56.50p 56.50p 56.50p 0
26/07/2024 56.50p 56.50p 56.50p 56.50p 0
25/07/2024 56.50p 56.50p 56.50p 56.50p 0
24/07/2024 56.50p 56.50p 56.50p 56.50p 0
23/07/2024 56.50p 58.00p 56.50p 56.50p 77
22/07/2024 56.50p 56.50p 56.50p 56.50p 0
19/07/2024 56.50p 56.50p 54.00p 56.50p 4,231
18/07/2024 56.50p 56.50p 56.50p 56.50p 0
17/07/2024 56.50p 56.50p 56.50p 56.50p 0
16/07/2024 56.50p 56.50p 56.50p 56.50p 0
15/07/2024 56.50p 56.50p 56.50p 56.50p 0
12/07/2024 56.50p 56.50p 56.50p 56.50p 0
11/07/2024 56.50p 56.50p 56.50p 56.50p 0
10/07/2024 56.50p 58.00p 54.00p 56.50p 2,276
09/07/2024 56.50p 56.50p 56.50p 56.50p 0
08/07/2024 56.50p 56.50p 56.50p 56.50p 0
05/07/2024 56.50p 56.50p 56.50p 56.50p 0
04/07/2024 56.50p 56.50p 55.00p 56.50p 333
03/07/2024 56.50p 56.50p 56.50p 56.50p 0
02/07/2024 56.50p 56.50p 56.50p 56.50p 0
01/07/2024 56.50p 56.50p 56.50p 56.50p 0
28/06/2024 56.50p 56.50p 56.50p 56.50p 0
27/06/2024 56.50p 56.50p 56.50p 56.50p 0
26/06/2024 56.50p 56.50p 56.26p 56.50p 234,427
25/06/2024 56.50p 56.50p 56.50p 56.50p 0
24/06/2024 56.50p 56.50p 55.00p 56.50p 33,275
21/06/2024 56.50p 56.50p 55.00p 56.50p 5,866
20/06/2024 56.50p 56.50p 56.50p 56.50p 0
19/06/2024 56.50p 56.50p 55.00p 56.50p 3
18/06/2024 56.50p 56.50p 56.50p 56.50p 0
17/06/2024 56.50p 56.50p 55.00p 56.50p 18,380
14/06/2024 56.50p 56.50p 56.50p 56.50p 0
13/06/2024 56.50p 56.50p 55.00p 56.50p 74,673
12/06/2024 56.50p 56.50p 56.50p 56.50p 0
11/06/2024 56.50p 58.00p 55.00p 58.00p 3,391
10/06/2024 56.50p 56.50p 56.50p 56.50p 0
07/06/2024 56.50p 56.50p 55.00p 56.50p 14,613
06/06/2024 55.50p 58.00p 55.00p 56.50p 266
05/06/2024 55.50p 55.50p 55.50p 55.50p 0
04/06/2024 55.50p 55.50p 54.00p 55.50p 17,697
03/06/2024 55.50p 55.50p 54.00p 55.50p 7,992
31/05/2024 55.50p 55.50p 55.50p 55.50p 0
30/05/2024 55.50p 55.50p 55.50p 55.50p 0
29/05/2024 55.50p 57.00p 55.50p 55.50p 15
28/05/2024 55.50p 58.00p 55.50p 55.50p 0
27/05/2024 55.50p 58.00p 55.14p 58.00p 436,776
24/05/2024 55.50p 58.00p 55.14p 58.00p 436,776
23/05/2024 55.50p 55.50p 54.00p 55.50p 1,484
22/05/2024 55.50p 57.00p 54.00p 55.50p 13,772
21/05/2024 55.50p 55.50p 52.50p 55.50p 18,005
20/05/2024 55.50p 57.00p 55.50p 55.50p 122
17/05/2024 55.50p 55.50p 55.50p 55.50p 0
16/05/2024 55.50p 55.50p 55.50p 55.50p 0
15/05/2024 55.50p 57.00p 55.50p 55.50p 38
14/05/2024 55.50p 55.50p 53.00p 55.50p 43,004
13/05/2024 55.50p 55.50p 55.50p 55.50p 0
10/05/2024 55.50p 55.50p 54.00p 55.50p 7,355

Market data

Select a section