Baronsmead Second Venture Trust
(BMD)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
25/06/2025
|
51.50p
|
51.50p
|
51.50p
|
51.50p
|
0
|
|
24/06/2025
|
51.50p
|
51.50p
|
50.50p
|
51.50p
|
100
|
|
23/06/2025
|
51.50p
|
51.50p
|
51.50p
|
51.50p
|
0
|
|
20/06/2025
|
51.50p
|
51.50p
|
51.50p
|
51.50p
|
0
|
|
19/06/2025
|
51.50p
|
51.50p
|
51.50p
|
51.50p
|
0
|
|
18/06/2025
|
51.50p
|
52.50p
|
50.50p
|
51.50p
|
9
|
|
17/06/2025
|
51.50p
|
51.50p
|
50.50p
|
51.50p
|
9
|
|
16/06/2025
|
51.50p
|
51.50p
|
50.50p
|
51.50p
|
8
|
|
13/06/2025
|
51.50p
|
51.50p
|
51.50p
|
51.50p
|
0
|
|
12/06/2025
|
51.50p
|
51.50p
|
51.50p
|
51.50p
|
0
|
|
11/06/2025
|
51.50p
|
51.50p
|
49.00p
|
51.50p
|
0
|
|
10/06/2025
|
51.50p
|
51.50p
|
47.80p
|
49.00p
|
15,185
|
|
09/06/2025
|
49.90p
|
51.00p
|
48.80p
|
49.90p
|
42,177
|
|
06/06/2025
|
49.90p
|
49.90p
|
48.80p
|
49.90p
|
222
|
|
05/06/2025
|
49.90p
|
49.90p
|
48.80p
|
49.90p
|
2
|
|
04/06/2025
|
49.90p
|
49.90p
|
48.80p
|
49.90p
|
3
|
|
03/06/2025
|
49.90p
|
49.90p
|
48.80p
|
49.90p
|
2
|
|
02/06/2025
|
49.90p
|
49.90p
|
49.90p
|
49.90p
|
0
|
|
30/05/2025
|
49.90p
|
51.00p
|
49.90p
|
49.90p
|
2,000
|
|
29/05/2025
|
49.90p
|
49.90p
|
48.80p
|
49.90p
|
1
|
|
28/05/2025
|
49.90p
|
49.90p
|
48.80p
|
49.90p
|
1
|
|
27/05/2025
|
49.90p
|
49.90p
|
49.90p
|
49.90p
|
0
|
|
26/05/2025
|
49.90p
|
49.90p
|
49.90p
|
49.90p
|
0
|
|
23/05/2025
|
49.90p
|
49.90p
|
49.90p
|
49.90p
|
0
|
|
22/05/2025
|
49.90p
|
49.90p
|
49.90p
|
49.90p
|
0
|
|
21/05/2025
|
49.90p
|
49.90p
|
49.90p
|
49.90p
|
0
|
|
20/05/2025
|
49.90p
|
49.90p
|
49.90p
|
49.90p
|
0
|
|
19/05/2025
|
49.90p
|
51.00p
|
48.80p
|
49.90p
|
4
|
|
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
|