Market data

Select a section

Baronsmead Venture Trust

(BVT)
Sector: Closed End Investments
50.00p
-2.50p -4.76
Last updated: 16:50:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 52.50p 52.50p 50.00p 50.00p 577
07/11/2024 52.50p 52.50p 52.50p 52.50p 0
06/11/2024 52.50p 52.50p 52.50p 52.50p 0
05/11/2024 52.50p 52.50p 52.50p 52.50p 0
04/11/2024 52.50p 52.50p 52.50p 52.50p 0
01/11/2024 52.50p 52.50p 50.00p 52.50p 3
31/10/2024 53.50p 53.50p 52.50p 52.50p 0
30/10/2024 53.50p 53.50p 52.00p 53.50p 6,666
29/10/2024 52.50p 55.00p 52.00p 53.50p 14,969
28/10/2024 52.50p 52.50p 52.50p 52.50p 0
25/10/2024 52.50p 52.50p 51.00p 52.50p 5,704
24/10/2024 52.50p 54.00p 51.00p 52.50p 5,018
23/10/2024 52.50p 52.50p 52.50p 52.50p 0
22/10/2024 52.50p 52.50p 52.50p 52.50p 0
21/10/2024 52.50p 52.50p 52.50p 52.50p 0
18/10/2024 52.50p 52.50p 52.50p 52.50p 0
17/10/2024 52.50p 52.50p 52.50p 52.50p 0
16/10/2024 52.50p 52.50p 50.00p 52.50p 13
15/10/2024 52.50p 52.50p 52.50p 52.50p 0
14/10/2024 52.50p 52.50p 52.50p 52.50p 0
11/10/2024 52.50p 54.00p 51.00p 52.50p 0
10/10/2024 52.50p 52.50p 52.50p 52.50p 0
09/10/2024 52.50p 52.50p 52.50p 52.50p 0
08/10/2024 53.00p 54.50p 51.00p 52.50p 1,090
07/10/2024 53.00p 53.00p 53.00p 53.00p 0
04/10/2024 53.00p 53.00p 53.00p 53.00p 0
03/10/2024 53.00p 53.00p 53.00p 53.00p 0
02/10/2024 54.50p 54.50p 46.00p 53.00p 7,054
01/10/2024 54.50p 54.50p 54.50p 54.50p 0
30/09/2024 54.50p 54.50p 54.50p 54.50p 0
27/09/2024 54.50p 54.50p 54.50p 54.50p 0
26/09/2024 54.50p 54.50p 53.00p 54.50p 1
25/09/2024 54.50p 54.50p 54.50p 54.50p 0
24/09/2024 54.50p 54.50p 54.50p 54.50p 0
23/09/2024 54.50p 54.50p 53.00p 54.50p 4,750
20/09/2024 54.50p 56.00p 54.50p 54.50p 20,007
19/09/2024 54.50p 54.50p 53.00p 54.50p 6,989
18/09/2024 54.50p 54.50p 53.00p 54.50p 17,314
17/09/2024 54.50p 54.50p 54.50p 54.50p 0
16/09/2024 54.50p 54.50p 53.00p 54.50p 12,658
13/09/2024 54.50p 54.50p 53.00p 54.50p 7,829
12/09/2024 54.50p 56.00p 53.00p 54.50p 23,271
11/09/2024 54.50p 56.00p 53.00p 54.50p 55,930
10/09/2024 54.50p 54.50p 54.35p 54.50p 187,450
09/09/2024 54.50p 54.50p 54.50p 54.50p 0
06/09/2024 54.50p 54.50p 53.50p 54.50p 0
05/09/2024 53.50p 53.50p 53.50p 53.50p 0
04/09/2024 53.50p 53.50p 52.00p 53.50p 250
03/09/2024 53.50p 53.50p 53.50p 53.50p 0
02/09/2024 53.50p 53.50p 51.50p 53.50p 4,653
30/08/2024 53.50p 53.50p 53.50p 53.50p 0
29/08/2024 53.50p 53.50p 53.50p 53.50p 0
28/08/2024 53.50p 53.50p 53.50p 53.50p 0
27/08/2024 53.50p 53.50p 53.50p 53.50p 0
26/08/2024 53.50p 53.50p 51.50p 53.50p 12,000
23/08/2024 53.50p 53.50p 51.50p 53.50p 12,000
22/08/2024 53.50p 53.50p 51.50p 53.50p 12,000
21/08/2024 54.00p 55.00p 52.00p 53.50p 10,043
20/08/2024 54.00p 54.00p 54.00p 54.00p 0
19/08/2024 54.00p 54.00p 54.00p 54.00p 0
16/08/2024 54.00p 54.00p 52.50p 54.00p 32
15/08/2024 54.00p 54.00p 54.00p 54.00p 0
14/08/2024 54.00p 54.00p 53.75p 54.00p 497,524
13/08/2024 54.00p 54.00p 52.50p 54.00p 14,871
12/08/2024 54.00p 54.00p 52.50p 54.00p 1,433
09/08/2024 54.00p 54.00p 54.00p 54.00p 0
08/08/2024 54.00p 55.50p 54.00p 54.00p 5
07/08/2024 55.00p 55.00p 55.00p 55.00p 0
06/08/2024 54.50p 56.00p 54.50p 54.50p 4,000
05/08/2024 54.50p 54.50p 53.00p 54.50p 486
02/08/2024 54.50p 54.50p 54.50p 54.50p 0
01/08/2024 54.50p 56.00p 54.50p 54.50p 9
31/07/2024 54.50p 54.50p 54.50p 54.50p 0
30/07/2024 54.50p 54.50p 52.00p 54.50p 2,985
29/07/2024 54.50p 54.50p 54.50p 54.50p 0
26/07/2024 54.50p 54.50p 54.50p 54.50p 0
25/07/2024 54.50p 54.50p 54.50p 54.50p 0
24/07/2024 54.50p 54.50p 53.78p 54.50p 8,418
23/07/2024 54.50p 56.00p 54.50p 54.50p 79
22/07/2024 54.50p 54.50p 54.50p 54.50p 0
19/07/2024 54.50p 56.00p 53.00p 54.50p 3,566
18/07/2024 54.50p 54.50p 53.00p 54.50p 1
17/07/2024 54.50p 54.50p 54.50p 54.50p 0
16/07/2024 54.50p 54.50p 53.00p 54.50p 3,432
15/07/2024 54.50p 54.50p 53.00p 54.50p 860
12/07/2024 54.50p 54.50p 53.00p 54.50p 2,619
11/07/2024 54.50p 56.00p 54.50p 54.50p 5,000
10/07/2024 54.50p 56.00p 52.00p 54.50p 2,486
09/07/2024 54.50p 54.50p 54.50p 54.50p 0
08/07/2024 54.50p 54.50p 54.50p 54.50p 0
05/07/2024 54.50p 54.50p 54.50p 54.50p 0
04/07/2024 54.50p 56.00p 53.00p 54.50p 328
03/07/2024 54.50p 54.50p 54.50p 54.50p 0
02/07/2024 54.50p 54.50p 54.50p 54.50p 0
01/07/2024 54.50p 54.50p 54.50p 54.50p 0
28/06/2024 54.50p 54.50p 54.50p 54.50p 0
27/06/2024 54.50p 54.50p 54.50p 54.50p 0
26/06/2024 54.50p 54.50p 53.78p 54.50p 280,804
25/06/2024 54.50p 54.50p 54.50p 54.50p 0
24/06/2024 54.50p 54.50p 54.50p 54.50p 0
21/06/2024 54.50p 54.50p 53.00p 54.50p 11,965
20/06/2024 54.50p 54.50p 53.00p 54.50p 2
19/06/2024 54.50p 54.50p 54.50p 54.50p 0
18/06/2024 54.50p 54.50p 54.50p 54.50p 0
17/06/2024 54.50p 54.50p 53.00p 54.50p 6,000
14/06/2024 54.50p 54.50p 53.00p 54.50p 8,806
13/06/2024 54.50p 54.50p 53.00p 54.50p 52,425
12/06/2024 54.50p 54.50p 53.00p 54.50p 9,114
11/06/2024 54.50p 54.50p 53.00p 54.50p 5,164
10/06/2024 54.50p 54.50p 54.50p 54.50p 0
07/06/2024 54.50p 54.50p 54.50p 54.50p 0
06/06/2024 53.00p 56.00p 53.00p 54.50p 4
05/06/2024 53.00p 53.00p 50.50p 53.00p 8,875
04/06/2024 53.00p 54.50p 53.00p 54.50p 4
03/06/2024 53.00p 53.00p 51.00p 53.00p 30,958
31/05/2024 53.00p 53.00p 53.00p 53.00p 0
30/05/2024 53.00p 53.00p 53.00p 53.00p 0
29/05/2024 53.00p 54.50p 51.00p 54.50p 11,836
28/05/2024 53.00p 53.00p 51.50p 53.00p 33,450
27/05/2024 53.00p 54.50p 52.50p 53.00p 492,928
24/05/2024 53.00p 54.50p 52.50p 53.00p 492,928
23/05/2024 53.00p 53.00p 51.50p 53.00p 9,624
22/05/2024 53.00p 54.50p 53.00p 54.50p 3
21/05/2024 53.00p 53.00p 51.50p 53.00p 5,673
20/05/2024 53.00p 53.00p 53.00p 53.00p 0
17/05/2024 53.00p 53.00p 53.00p 53.00p 0
16/05/2024 53.00p 53.00p 53.00p 53.00p 0
15/05/2024 53.00p 54.50p 53.00p 53.00p 18,241
14/05/2024 53.00p 53.00p 51.50p 53.00p 816
13/05/2024 53.00p 53.00p 51.50p 53.00p 26,716
10/05/2024 53.00p 53.00p 51.50p 53.00p 6,000

Market data

Select a section