Market data

Select a section

Baronsmead Second Venture Trust

(BMD)
Sector: Closed End Investments
53.50p
0.00p 0.00
Last updated: 16:50:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 55.00p 55.00p 53.50p 55.00p 0
14/11/2024 55.00p 55.00p 52.50p 55.00p 0
13/11/2024 55.00p 55.00p 52.50p 52.50p 986
12/11/2024 55.00p 55.00p 55.00p 55.00p 0
11/11/2024 55.00p 56.50p 53.50p 55.00p 24,402
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

Market data

Select a section