Baronsmead Venture Trust (BVT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Baronsmead Venture Trust

Date Open High Low Close* Volume
07/05/2024 52.50p 54.50p 51.00p 53.00p 3828
03/05/2024 52.50p 52.50p 52.50p 52.50p 0
02/05/2024 52.50p 52.50p 52.50p 52.50p 0
01/05/2024 52.50p 54.00p 51.00p 52.50p 424
30/04/2024 52.50p 52.50p 52.50p 52.50p 0
29/04/2024 52.50p 54.00p 51.00p 52.50p 18
26/04/2024 52.50p 52.50p 52.50p 52.50p 0
25/04/2024 52.50p 54.00p 52.50p 52.50p 10
24/04/2024 52.50p 52.50p 52.50p 52.50p 0
23/04/2024 52.50p 52.50p 50.00p 52.50p 1481
22/04/2024 52.50p 54.00p 51.00p 54.00p 4
19/04/2024 52.50p 52.50p 52.50p 52.50p 0
18/04/2024 52.50p 52.50p 52.50p 52.50p 0
17/04/2024 52.50p 54.00p 52.50p 52.50p 1
16/04/2024 52.50p 54.00p 52.50p 52.50p 0
15/04/2024 52.50p 54.00p 51.00p 54.00p 23066
12/04/2024 52.50p 52.50p 52.50p 52.50p 0
11/04/2024 52.50p 54.00p 51.00p 52.50p 16310
10/04/2024 52.50p 54.00p 51.00p 52.50p 7
09/04/2024 52.50p 52.50p 52.50p 52.50p 0
08/04/2024 52.50p 54.00p 52.50p 52.50p 14461
05/04/2024 52.50p 52.50p 52.50p 52.50p 0
04/04/2024 52.50p 52.50p 52.50p 52.50p 0
03/04/2024 52.50p 52.50p 52.50p 52.50p 0
02/04/2024 52.50p 54.00p 51.50p 52.50p 192074
29/03/2024 52.50p 52.50p 51.00p 52.50p 28221
28/03/2024 52.50p 52.50p 51.00p 52.50p 28221
27/03/2024 52.50p 52.50p 51.00p 52.50p 46589
26/03/2024 52.50p 52.50p 52.50p 52.50p 0
25/03/2024 52.50p 52.50p 52.50p 52.50p 0
22/03/2024 52.50p 52.50p 51.00p 52.50p 35020
21/03/2024 52.50p 54.00p 52.50p 52.50p 1
20/03/2024 52.50p 52.50p 52.50p 52.50p 71760
19/03/2024 52.50p 52.50p 51.00p 52.50p 18811
18/03/2024 52.50p 52.50p 51.00p 52.50p 15258
15/03/2024 52.50p 52.60p 51.00p 52.50p 18562
14/03/2024 52.50p 52.50p 51.00p 52.50p 4015
13/03/2024 52.50p 52.50p 51.00p 52.50p 19640
12/03/2024 52.50p 53.50p 51.00p 52.50p 38693
11/03/2024 52.50p 52.50p 51.00p 52.50p 6000
08/03/2024 52.50p 53.50p 52.20p 52.50p 712203
07/03/2024 52.50p 52.50p 52.50p 52.50p 0
06/03/2024 52.00p 52.50p 52.00p 52.50p 0
05/03/2024 52.00p 52.00p 52.00p 52.00p 0
04/03/2024 52.00p 52.00p 52.00p 52.00p 0
01/03/2024 52.00p 52.00p 52.00p 52.00p 0
29/02/2024 52.00p 52.00p 52.00p 52.00p 0
28/02/2024 52.00p 52.00p 52.00p 52.00p 0
27/02/2024 52.00p 52.00p 52.00p 52.00p 0
26/02/2024 52.00p 52.00p 49.00p 52.00p 22240
23/02/2024 52.00p 52.00p 52.00p 52.00p 0
22/02/2024 52.00p 52.00p 52.00p 52.00p 0
21/02/2024 52.00p 52.00p 52.00p 52.00p 0
20/02/2024 52.00p 52.00p 50.50p 52.00p 964
19/02/2024 52.00p 53.50p 52.00p 52.00p 200
16/02/2024 52.00p 52.00p 52.00p 52.00p 0
15/02/2024 52.00p 52.00p 52.00p 52.00p 0
14/02/2024 52.00p 52.00p 50.50p 52.00p 17110
13/02/2024 52.00p 52.00p 52.00p 52.00p 0
12/02/2024 52.00p 52.00p 52.00p 52.00p 0
09/02/2024 52.00p 52.00p 52.00p 52.00p 0
08/02/2024 52.00p 52.00p 52.00p 52.00p 0
07/02/2024 54.50p 56.00p 54.50p 54.50p 1000
06/02/2024 54.50p 54.50p 54.50p 54.50p 0
05/02/2024 54.50p 54.50p 54.50p 54.50p 0
02/02/2024 54.50p 54.50p 54.50p 54.50p 0
01/02/2024 54.50p 54.50p 54.50p 54.50p 0
31/01/2024 54.50p 56.00p 53.45p 54.50p 392088
30/01/2024 54.50p 55.50p 54.50p 55.50p 65
29/01/2024 54.50p 54.50p 54.50p 54.50p 0
26/01/2024 54.50p 54.50p 54.50p 54.50p 0
25/01/2024 55.00p 55.50p 54.50p 54.50p 12
24/01/2024 52.50p 56.50p 52.50p 55.00p 1
23/01/2024 52.50p 52.50p 52.50p 52.50p 0
22/01/2024 52.50p 52.50p 52.50p 52.50p 0
19/01/2024 52.50p 52.50p 52.50p 52.50p 0
18/01/2024 52.50p 52.50p 52.50p 52.50p 0
17/01/2024 52.50p 52.50p 52.50p 52.50p 0
16/01/2024 52.50p 52.50p 52.50p 52.50p 0
15/01/2024 52.50p 52.50p 52.50p 52.50p 0
12/01/2024 52.50p 54.00p 52.50p 52.50p 3000
11/01/2024 52.50p 52.50p 52.50p 52.50p 0
10/01/2024 52.50p 52.50p 52.50p 52.50p 0
09/01/2024 52.50p 52.50p 51.00p 52.50p 422
08/01/2024 52.50p 52.50p 52.50p 52.50p 0
05/01/2024 52.50p 52.50p 52.50p 52.50p 0
04/01/2024 52.50p 54.00p 52.50p 52.50p 3
03/01/2024 52.50p 52.50p 51.00p 52.50p 5
02/01/2024 52.50p 52.50p 52.50p 52.50p 0
29/12/2023 52.50p 52.50p 52.50p 52.50p 0
28/12/2023 52.50p 52.50p 52.50p 52.50p 0
27/12/2023 52.50p 52.50p 52.50p 52.50p 0
22/12/2023 52.50p 52.50p 52.50p 52.50p 0
21/12/2023 52.50p 52.50p 51.00p 52.50p 5000
20/12/2023 52.50p 52.50p 52.50p 52.50p 0
19/12/2023 52.50p 52.50p 52.50p 52.50p 0
18/12/2023 52.50p 52.50p 52.50p 52.50p 0
15/12/2023 52.50p 52.50p 52.50p 52.50p 0
14/12/2023 52.50p 52.50p 52.50p 52.50p 0
13/12/2023 52.50p 52.50p 51.00p 52.50p 15000
12/12/2023 52.50p 52.50p 51.76p 52.50p 802867
11/12/2023 52.50p 52.50p 52.50p 52.50p 0
08/12/2023 52.50p 52.50p 51.00p 52.50p 19079
07/12/2023 52.50p 52.50p 52.50p 52.50p 0
06/12/2023 50.15p 52.50p 50.15p 52.50p 0
05/12/2023 50.15p 50.15p 48.80p 50.15p 9000
04/12/2023 50.15p 50.15p 50.15p 50.15p 0
01/12/2023 50.15p 51.50p 50.15p 50.15p 1
30/11/2023 50.15p 50.15p 50.15p 50.15p 0
29/11/2023 50.15p 50.15p 48.80p 50.15p 5000
28/11/2023 50.15p 50.15p 50.15p 50.15p 0
27/11/2023 50.15p 50.15p 50.15p 50.15p 0
24/11/2023 50.15p 50.15p 50.15p 50.15p 0
23/11/2023 50.15p 50.15p 48.80p 50.15p 19047
22/11/2023 50.15p 50.15p 50.15p 50.15p 0
21/11/2023 50.15p 50.15p 50.15p 50.15p 0
20/11/2023 50.15p 51.50p 48.80p 50.15p 4536
17/11/2023 50.15p 50.15p 48.80p 50.15p 6097
16/11/2023 50.15p 51.50p 50.15p 50.15p 20000
15/11/2023 50.15p 50.15p 50.15p 50.15p 0
14/11/2023 50.15p 51.50p 47.80p 50.15p 13383
13/11/2023 50.15p 50.15p 48.80p 50.15p 10267
10/11/2023 50.15p 51.50p 50.15p 50.15p 15000
09/11/2023 50.15p 50.15p 50.15p 50.15p 0
08/11/2023 50.15p 50.15p 50.15p 50.15p 0
07/11/2023 50.15p 50.15p 50.15p 50.15p 0
06/11/2023 52.50p 52.50p 52.50p 52.50p 0
03/11/2023 52.50p 52.50p 52.50p 52.50p 0
02/11/2023 52.50p 54.00p 51.00p 52.50p 6
01/11/2023 52.50p 52.50p 51.00p 52.50p 2400
31/10/2023 52.50p 52.50p 52.50p 52.50p 0
30/10/2023 52.50p 52.50p 52.50p 52.50p 0
27/10/2023 52.50p 52.50p 52.50p 52.50p 0
26/10/2023 52.50p 52.50p 51.00p 52.50p 6534
25/10/2023 52.50p 54.00p 52.50p 52.50p 9205
24/10/2023 52.50p 52.50p 52.50p 52.50p 0
23/10/2023 52.50p 52.50p 52.50p 52.50p 0
20/10/2023 52.50p 52.50p 52.50p 52.50p 0
19/10/2023 52.50p 52.50p 51.00p 52.50p 0
18/10/2023 52.50p 52.50p 52.50p 52.50p 0
17/10/2023 52.50p 52.50p 52.50p 52.50p 0
16/10/2023 52.50p 52.50p 52.50p 52.50p 0
13/10/2023 52.50p 52.50p 52.50p 52.50p 0
12/10/2023 52.50p 52.50p 52.50p 52.50p 0
11/10/2023 52.50p 52.50p 52.50p 52.50p 0
10/10/2023 52.50p 52.50p 52.50p 52.50p 0
09/10/2023 52.50p 52.50p 52.50p 52.50p 0
06/10/2023 52.50p 52.50p 52.50p 52.50p 0
05/10/2023 52.50p 52.50p 52.50p 52.50p 0
04/10/2023 52.50p 52.50p 52.50p 52.50p 0
03/10/2023 52.50p 52.50p 52.50p 52.50p 0
02/10/2023 52.50p 52.50p 52.50p 52.50p 0
29/09/2023 52.50p 52.50p 51.00p 52.50p 296
28/09/2023 52.50p 52.50p 51.89p 52.50p 95029
27/09/2023 52.50p 52.50p 51.00p 52.50p 12446
26/09/2023 52.50p 52.50p 51.00p 52.50p 27512
25/09/2023 52.50p 54.00p 51.00p 52.50p 117
22/09/2023 52.50p 52.50p 51.00p 52.50p 7622
21/09/2023 52.50p 52.50p 51.00p 52.50p 21194
20/09/2023 52.50p 53.00p 51.00p 52.50p 10004
19/09/2023 52.50p 52.50p 52.50p 52.50p 0
18/09/2023 52.50p 52.50p 51.00p 52.50p 32010
15/09/2023 52.50p 52.50p 51.00p 52.50p 59490
14/09/2023 52.50p 52.50p 51.00p 52.50p 25706
13/09/2023 52.50p 52.50p 51.00p 52.50p 46852
12/09/2023 53.00p 54.00p 51.50p 52.50p 60830
11/09/2023 53.00p 53.00p 52.00p 53.00p 24244
08/09/2023 53.00p 53.00p 52.00p 53.00p 380752
07/09/2023 53.00p 53.00p 51.50p 53.00p 0
06/09/2023 53.00p 53.00p 53.00p 53.00p 0
05/09/2023 53.00p 53.00p 53.00p 53.00p 0
04/09/2023 53.50p 54.50p 51.50p 53.00p 25038
01/09/2023 53.50p 53.50p 53.50p 53.50p 0
31/08/2023 53.50p 53.50p 53.50p 53.50p 0
30/08/2023 53.50p 53.50p 53.50p 53.50p 0
29/08/2023 53.50p 53.50p 53.50p 53.50p 0
25/08/2023 53.50p 53.50p 53.50p 53.50p 0
24/08/2023 53.50p 55.00p 53.50p 53.50p 1
23/08/2023 53.50p 53.50p 53.50p 53.50p 0
22/08/2023 53.50p 53.50p 53.50p 53.50p 0
21/08/2023 53.50p 53.50p 53.50p 53.50p 0
18/08/2023 53.50p 57.00p 53.50p 53.50p 0
17/08/2023 53.50p 53.50p 53.50p 53.50p 0
16/08/2023 53.50p 53.50p 53.50p 53.50p 0
15/08/2023 53.50p 53.50p 53.50p 53.50p 0
14/08/2023 53.50p 53.50p 53.50p 53.50p 0
11/08/2023 53.50p 53.50p 51.00p 53.50p 1800
10/08/2023 53.50p 54.50p 52.00p 53.50p 1270
09/08/2023 55.00p 55.00p 55.00p 55.00p 0
08/08/2023 55.00p 55.00p 55.00p 55.00p 0
07/08/2023 55.50p 55.50p 54.50p 55.00p 0
04/08/2023 55.50p 55.50p 55.50p 55.50p 0
03/08/2023 55.50p 55.50p 55.50p 55.50p 0
02/08/2023 55.50p 55.50p 53.50p 55.50p 20000
01/08/2023 56.00p 56.00p 54.00p 55.50p 14764
31/07/2023 55.50p 57.00p 55.50p 56.00p 35087
28/07/2023 55.50p 55.50p 54.00p 55.50p 1012
27/07/2023 55.50p 55.50p 54.89p 55.50p 246681
26/07/2023 55.50p 55.50p 55.50p 55.50p 0
25/07/2023 54.50p 55.50p 53.50p 55.50p 2

*Close Price adjusted for both dividends and splits