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
17/12/2010 87.50p 87.50p 86.50p 87.50p 4086
16/12/2010 87.50p 87.50p 86.50p 87.50p 0
15/12/2010 87.50p 87.75p 86.50p 87.50p 2254
14/12/2010 87.50p 87.50p 86.50p 87.50p 0
13/12/2010 87.50p 87.50p 87.50p 87.50p 0
10/12/2010 87.50p 87.50p 86.50p 87.50p 11650
09/12/2010 87.50p 87.50p 86.50p 87.50p 0
08/12/2010 87.50p 87.50p 86.50p 87.50p 0
07/12/2010 87.50p 87.50p 86.50p 87.50p 0
06/12/2010 87.00p 87.50p 86.50p 87.50p 10297
03/12/2010 87.00p 87.00p 86.50p 87.00p 0
02/12/2010 87.00p 87.00p 86.50p 87.00p 0
01/12/2010 87.00p 87.00p 86.50p 87.00p 0
30/11/2010 87.00p 87.00p 86.50p 87.00p 0
29/11/2010 87.00p 87.00p 86.50p 87.00p 0
26/11/2010 87.00p 87.00p 86.50p 87.00p 0
25/11/2010 87.00p 87.00p 86.50p 87.00p 0
24/11/2010 87.00p 87.00p 86.50p 87.00p 10000
23/11/2010 87.00p 87.00p 86.27p 87.00p 3334
22/11/2010 87.00p 87.00p 86.50p 87.00p 0
19/11/2010 81.00p 87.00p 81.00p 87.00p 67878
18/11/2010 81.00p 81.50p 80.50p 81.00p 0
17/11/2010 81.00p 81.50p 80.50p 81.00p 0
16/11/2010 81.00p 81.50p 80.50p 81.00p 41545
15/11/2010 81.00p 81.50p 80.50p 81.00p 0
12/11/2010 81.00p 81.50p 80.50p 81.00p 10000
11/11/2010 81.00p 81.50p 80.50p 81.00p 0
10/11/2010 81.00p 81.50p 80.50p 81.00p 0
09/11/2010 81.00p 81.50p 80.50p 81.00p 0
08/11/2010 81.00p 81.50p 80.50p 81.00p 0
05/11/2010 81.00p 81.50p 80.50p 81.00p 0
04/11/2010 81.00p 81.50p 80.50p 81.00p 0
03/11/2010 81.00p 81.50p 80.50p 81.00p 12777
02/11/2010 81.00p 81.50p 80.50p 81.00p 6470
01/11/2010 81.00p 81.50p 80.50p 81.00p 0
29/10/2010 81.00p 81.50p 80.50p 81.00p 20162
28/10/2010 81.00p 81.50p 80.50p 81.00p 36309
27/10/2010 81.00p 81.50p 80.50p 81.00p 0
26/10/2010 81.00p 81.50p 80.50p 81.00p 7941
25/10/2010 81.00p 81.50p 80.50p 81.00p 0
22/10/2010 81.00p 81.50p 80.50p 81.00p 0
21/10/2010 81.00p 81.50p 80.50p 81.00p 0
20/10/2010 81.00p 81.50p 80.50p 81.00p 0
19/10/2010 81.25p 81.50p 80.50p 81.00p 0
18/10/2010 81.25p 81.50p 81.00p 81.25p 0
15/10/2010 81.25p 81.50p 81.00p 81.25p 0
14/10/2010 81.25p 81.50p 81.00p 81.25p 0
13/10/2010 81.25p 81.50p 81.00p 81.25p 0
12/10/2010 81.25p 81.50p 80.65p 81.25p 3000
11/10/2010 81.25p 81.50p 81.00p 81.25p 100
08/10/2010 81.25p 81.50p 81.00p 81.25p 0
07/10/2010 81.25p 81.50p 80.65p 81.25p 14325
06/10/2010 81.25p 81.50p 80.50p 81.25p 16470
05/10/2010 81.25p 81.50p 81.00p 81.25p 0
04/10/2010 81.25p 81.50p 81.00p 81.25p 0
01/10/2010 81.25p 81.50p 81.00p 81.25p 0
30/09/2010 81.25p 81.50p 81.00p 81.25p 0
29/09/2010 81.25p 81.50p 81.00p 81.25p 0
28/09/2010 81.25p 81.50p 81.00p 81.25p 3872
27/09/2010 81.25p 81.50p 81.00p 81.25p 0
24/09/2010 80.75p 81.50p 80.75p 81.25p 31037
23/09/2010 80.75p 80.75p 78.50p 80.75p 1600
22/09/2010 80.75p 80.75p 78.50p 80.75p 0
21/09/2010 80.75p 80.75p 78.50p 80.75p 0
20/09/2010 80.75p 80.75p 78.50p 80.75p 0
17/09/2010 80.75p 80.75p 78.50p 80.75p 10395
16/09/2010 80.75p 80.75p 78.50p 80.75p 0
15/09/2010 80.75p 80.75p 78.50p 80.75p 0
14/09/2010 80.75p 80.75p 78.50p 80.75p 6322
13/09/2010 80.75p 80.75p 78.50p 80.75p 0
10/09/2010 80.50p 81.00p 78.50p 80.50p 182980
09/09/2010 80.50p 80.50p 78.50p 80.50p 0
08/09/2010 80.50p 80.50p 78.50p 80.50p 0
07/09/2010 79.75p 80.50p 78.50p 80.50p 0
06/09/2010 79.75p 79.75p 78.50p 79.75p 6523
03/09/2010 79.75p 79.75p 78.50p 79.75p 0
02/09/2010 79.75p 79.75p 78.50p 79.75p 0
01/09/2010 79.75p 79.75p 78.50p 79.75p 0
31/08/2010 79.75p 79.75p 78.50p 79.75p 0
27/08/2010 79.75p 79.75p 78.50p 79.75p 0
26/08/2010 79.75p 79.75p 78.50p 79.75p 20000
25/08/2010 79.75p 79.75p 78.50p 79.75p 0
24/08/2010 79.75p 79.75p 78.50p 79.75p 0
23/08/2010 79.75p 79.99p 78.50p 79.75p 10000
20/08/2010 79.75p 79.75p 78.50p 79.75p 0
19/08/2010 79.75p 79.75p 78.50p 79.75p 0
18/08/2010 79.75p 79.75p 78.50p 79.75p 0
17/08/2010 79.75p 79.75p 78.50p 79.75p 0
16/08/2010 79.75p 79.75p 78.50p 79.75p 0
13/08/2010 79.75p 79.75p 78.50p 79.75p 0
12/08/2010 78.75p 79.75p 78.50p 79.75p 0
11/08/2010 78.75p 78.75p 78.50p 78.75p 0
10/08/2010 78.75p 78.75p 78.50p 78.75p 0
09/08/2010 78.75p 78.75p 78.50p 78.75p 0
06/08/2010 78.75p 78.75p 78.50p 78.75p 0
05/08/2010 78.75p 78.75p 78.50p 78.75p 0
04/08/2010 78.75p 78.75p 78.50p 78.75p 0
03/08/2010 78.75p 78.75p 78.50p 78.75p 0
02/08/2010 78.75p 78.75p 78.50p 78.75p 0
30/07/2010 78.75p 78.75p 78.50p 78.75p 0
29/07/2010 78.75p 78.75p 78.50p 78.75p 0
28/07/2010 78.75p 78.75p 78.50p 78.75p 0
27/07/2010 78.75p 78.75p 78.50p 78.75p 0
26/07/2010 78.75p 78.75p 78.00p 78.75p 4310
23/07/2010 78.75p 78.75p 78.00p 78.75p 5838
22/07/2010 78.75p 78.75p 78.00p 78.75p 2000
21/07/2010 78.75p 78.75p 78.00p 78.75p 3800
20/07/2010 78.75p 78.75p 78.50p 78.75p 0
19/07/2010 78.75p 78.75p 78.50p 78.75p 0
16/07/2010 78.75p 78.75p 78.50p 78.75p 0
15/07/2010 78.75p 78.75p 78.50p 78.75p 0
14/07/2010 78.75p 78.75p 78.50p 78.75p 0
13/07/2010 78.75p 78.75p 77.50p 78.75p 29509
12/07/2010 78.75p 78.75p 78.50p 78.75p 0
09/07/2010 78.75p 78.75p 78.50p 78.75p 0
08/07/2010 78.75p 78.75p 78.50p 78.75p 0
07/07/2010 78.75p 78.75p 77.25p 78.75p 6716
06/07/2010 78.75p 78.75p 78.50p 78.75p 0
05/07/2010 78.75p 78.75p 78.50p 78.75p 0
02/07/2010 78.75p 79.47p 78.50p 78.75p 3018
01/07/2010 78.75p 78.75p 78.50p 78.75p 0
30/06/2010 78.75p 79.50p 78.00p 78.75p 550000
29/06/2010 78.75p 79.50p 78.50p 78.75p 0
28/06/2010 78.75p 79.50p 78.00p 78.75p 4884
25/06/2010 78.75p 79.50p 78.50p 78.75p 0
24/06/2010 78.75p 79.50p 78.00p 78.75p 65325
23/06/2010 78.75p 79.50p 78.50p 78.75p 0
22/06/2010 78.75p 79.50p 78.00p 78.75p 7754
21/06/2010 78.75p 79.50p 78.00p 78.75p 15384
18/06/2010 78.75p 79.50p 78.50p 78.75p 0
17/06/2010 78.75p 79.50p 78.50p 78.75p 0
16/06/2010 78.75p 79.50p 78.50p 78.75p 0
15/06/2010 78.75p 79.50p 78.50p 78.75p 1808
14/06/2010 78.75p 79.50p 78.50p 78.75p 0
11/06/2010 78.75p 79.50p 78.50p 78.75p 0
10/06/2010 78.75p 79.50p 77.25p 78.75p 3018
09/06/2010 78.75p 79.50p 78.50p 78.75p 0
08/06/2010 78.75p 79.50p 77.25p 78.75p 36986
07/06/2010 78.75p 79.50p 78.50p 78.75p 245495
04/06/2010 79.00p 79.50p 78.50p 78.75p 0
03/06/2010 79.00p 79.50p 78.25p 79.00p 3795
02/06/2010 79.00p 79.50p 77.63p 79.00p 19508
01/06/2010 79.00p 79.50p 78.50p 79.00p 0
28/05/2010 79.00p 79.50p 78.50p 79.00p 0
27/05/2010 79.00p 79.50p 78.25p 79.00p 2896
26/05/2010 79.00p 79.50p 78.50p 79.00p 0
25/05/2010 79.00p 79.50p 78.50p 79.00p 0
24/05/2010 79.00p 79.00p 78.25p 79.00p 19230
21/05/2010 79.00p 79.50p 78.50p 79.00p 0
20/05/2010 79.00p 79.50p 78.50p 79.00p 0
19/05/2010 79.25p 79.25p 78.25p 79.00p 1410
18/05/2010 80.00p 80.00p 77.50p 80.00p 0
17/05/2010 80.00p 80.00p 77.50p 80.00p 0
14/05/2010 80.00p 80.00p 77.50p 80.00p 0
13/05/2010 79.75p 80.00p 77.50p 79.75p 7256
12/05/2010 77.75p 79.75p 77.50p 79.75p 0
11/05/2010 77.75p 77.75p 77.75p 77.75p 0
10/05/2010 77.75p 77.75p 77.25p 77.75p 22105
07/05/2010 78.00p 78.00p 77.75p 77.75p 0
06/05/2010 78.00p 78.00p 77.25p 78.00p 16600
05/05/2010 78.00p 78.00p 77.25p 78.00p 8545
04/05/2010 78.00p 78.00p 77.25p 78.00p 0
30/04/2010 78.00p 78.00p 77.25p 78.00p 5000
29/04/2010 78.00p 78.00p 77.25p 78.00p 24706
28/04/2010 78.00p 78.00p 77.25p 78.00p 20000
27/04/2010 78.00p 78.00p 77.25p 78.00p 0
26/04/2010 78.00p 78.00p 77.25p 78.00p 0
23/04/2010 78.00p 78.00p 77.25p 78.00p 0
22/04/2010 78.00p 78.00p 77.25p 78.00p 57310
21/04/2010 78.00p 78.00p 77.25p 78.00p 54000
20/04/2010 78.00p 78.00p 77.25p 78.00p 6191
19/04/2010 78.00p 78.00p 77.25p 78.00p 0
16/04/2010 78.00p 78.00p 77.25p 78.00p 0
15/04/2010 78.00p 78.00p 77.25p 78.00p 20659
14/04/2010 78.00p 78.00p 77.25p 78.00p 0
13/04/2010 78.00p 78.00p 77.25p 78.00p 28403
12/04/2010 78.25p 78.25p 77.25p 78.00p 3846
09/04/2010 78.25p 78.25p 77.50p 78.25p 0
08/04/2010 78.25p 78.25p 77.50p 78.25p 10290
07/04/2010 78.75p 78.75p 77.50p 78.25p 10000
06/04/2010 78.75p 78.75p 77.50p 78.75p 34988
01/04/2010 78.75p 78.75p 77.50p 78.75p 6201
31/03/2010 78.75p 78.75p 77.50p 78.75p 29744
30/03/2010 78.75p 79.50p 78.75p 78.75p 0
29/03/2010 78.50p 79.50p 78.00p 78.75p 32314
26/03/2010 78.50p 78.50p 76.50p 78.50p 11000
25/03/2010 78.50p 78.50p 76.50p 78.50p 0
24/03/2010 78.50p 78.50p 76.50p 78.50p 2260
23/03/2010 78.50p 78.50p 76.50p 78.50p 96635
22/03/2010 78.50p 78.50p 76.50p 78.50p 10036
19/03/2010 78.50p 78.50p 76.50p 78.50p 76922
18/03/2010 79.00p 79.00p 76.50p 78.50p 6410
17/03/2010 79.00p 79.00p 78.50p 79.00p 0
16/03/2010 79.00p 79.00p 78.00p 79.00p 19250
15/03/2010 79.00p 79.00p 78.50p 79.00p 0
12/03/2010 79.00p 79.00p 78.50p 79.00p 0
11/03/2010 79.00p 79.00p 78.50p 79.00p 0
10/03/2010 79.00p 79.00p 78.50p 79.00p 0
09/03/2010 79.00p 79.00p 78.50p 79.00p 0
08/03/2010 79.00p 79.00p 78.50p 79.00p 0

*Close Price adjusted for both dividends and splits