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
17/10/2022 57.50p 61.50p 57.50p 57.50p 0
14/10/2022 61.50p 61.50p 61.50p 61.50p 0
13/10/2022 61.50p 61.50p 61.50p 61.50p 0
12/10/2022 61.50p 61.50p 61.50p 61.50p 0
11/10/2022 61.50p 61.50p 61.50p 61.50p 0
10/10/2022 61.50p 61.50p 61.50p 61.50p 0
07/10/2022 61.50p 61.50p 61.50p 61.50p 0
06/10/2022 61.50p 61.50p 61.50p 61.50p 0
05/10/2022 61.50p 61.50p 61.50p 61.50p 0
04/10/2022 61.50p 61.50p 61.50p 61.50p 0
03/10/2022 61.50p 61.50p 61.50p 61.50p 0
30/09/2022 61.50p 61.50p 61.50p 61.50p 0
29/09/2022 61.50p 61.50p 60.47p 61.50p 186346
28/09/2022 61.50p 62.50p 61.50p 61.50p 3
27/09/2022 61.50p 61.50p 61.50p 61.50p 0
26/09/2022 61.50p 61.50p 61.50p 61.50p 0
23/09/2022 61.50p 61.50p 60.00p 61.50p 50252
22/09/2022 61.50p 61.50p 59.50p 61.50p 95706
21/09/2022 61.50p 61.50p 61.50p 61.50p 0
20/09/2022 61.50p 61.50p 60.00p 61.50p 1
16/09/2022 61.50p 61.50p 61.50p 61.50p 0
15/09/2022 61.50p 61.50p 60.00p 61.50p 11356
14/09/2022 61.50p 61.50p 61.50p 61.50p 0
13/09/2022 61.50p 62.50p 60.75p 61.50p 187726
12/09/2022 61.50p 61.50p 60.75p 61.50p 1567962
09/09/2022 61.50p 61.50p 60.00p 61.50p 9097
08/09/2022 61.50p 61.50p 60.00p 61.50p 6556
07/09/2022 62.00p 63.00p 60.00p 61.50p 12814
06/09/2022 62.00p 62.00p 62.00p 62.00p 0
05/09/2022 62.00p 62.00p 62.00p 62.00p 0
02/09/2022 62.00p 62.00p 62.00p 62.00p 0
01/09/2022 62.00p 62.00p 59.00p 62.00p 25162
31/08/2022 62.00p 62.00p 62.00p 62.00p 0
30/08/2022 62.00p 62.00p 60.00p 62.00p 21253
26/08/2022 62.00p 62.00p 60.00p 62.00p 1813
25/08/2022 62.00p 62.00p 62.00p 62.00p 0
24/08/2022 62.00p 62.00p 62.00p 62.00p 0
23/08/2022 62.00p 62.00p 62.00p 62.00p 0
22/08/2022 62.00p 62.00p 62.00p 62.00p 0
19/08/2022 62.00p 62.00p 62.00p 62.00p 0
18/08/2022 62.00p 62.00p 62.00p 62.00p 0
17/08/2022 62.00p 62.00p 62.00p 62.00p 0
16/08/2022 62.00p 62.33p 61.83p 62.00p 577532
15/08/2022 62.00p 62.00p 60.50p 62.00p 4347
12/08/2022 62.00p 62.00p 62.00p 62.00p 0
11/08/2022 62.00p 65.00p 62.00p 62.00p 0
10/08/2022 65.00p 66.50p 65.00p 65.00p 22554
09/08/2022 65.00p 66.50p 65.00p 65.00p 11133
08/08/2022 65.00p 66.00p 65.00p 66.00p 438
05/08/2022 64.50p 66.50p 63.50p 65.00p 2289
04/08/2022 64.50p 64.50p 64.50p 64.50p 0
03/08/2022 64.50p 64.50p 64.50p 64.50p 0
02/08/2022 64.50p 65.75p 62.00p 64.50p 14581
01/08/2022 64.50p 64.50p 62.00p 64.50p 20246
29/07/2022 64.50p 64.50p 63.00p 64.50p 5151
28/07/2022 64.50p 64.50p 63.00p 64.50p 6585
27/07/2022 64.50p 64.50p 64.50p 64.50p 0
26/07/2022 64.50p 66.00p 64.50p 64.50p 3000
25/07/2022 64.50p 66.00p 63.00p 64.50p 26463
22/07/2022 64.50p 64.50p 64.50p 64.50p 0
21/07/2022 64.50p 64.50p 63.00p 64.50p 25032
20/07/2022 64.50p 66.00p 63.00p 64.50p 2733
19/07/2022 67.50p 67.50p 66.00p 67.50p 10169
18/07/2022 67.50p 67.50p 66.00p 67.50p 507
15/07/2022 67.50p 69.00p 67.50p 67.50p 14450
14/07/2022 67.50p 67.50p 67.50p 67.50p 0
13/07/2022 67.50p 67.50p 67.50p 67.50p 0
12/07/2022 67.50p 67.50p 67.50p 67.50p 0
11/07/2022 67.50p 67.50p 67.50p 67.50p 0
08/07/2022 67.50p 67.50p 67.50p 67.50p 0
07/07/2022 67.50p 67.50p 67.50p 67.50p 0
06/07/2022 67.50p 67.50p 67.50p 67.50p 0
05/07/2022 67.50p 67.50p 67.50p 67.50p 0
04/07/2022 67.50p 67.50p 67.50p 67.50p 0
01/07/2022 67.50p 67.50p 67.50p 67.50p 0
30/06/2022 67.50p 67.50p 67.50p 67.50p 0
29/06/2022 67.50p 67.50p 67.50p 67.50p 0
28/06/2022 67.50p 67.50p 67.50p 67.50p 0
27/06/2022 67.50p 67.50p 67.50p 67.50p 0
24/06/2022 67.50p 67.50p 67.50p 67.50p 0
23/06/2022 67.50p 67.50p 67.50p 67.50p 0
22/06/2022 67.50p 67.50p 67.50p 67.50p 0
21/06/2022 67.50p 67.50p 66.00p 67.50p 4209
20/06/2022 67.50p 67.50p 67.50p 67.50p 0
17/06/2022 67.50p 67.50p 67.50p 67.50p 0
16/06/2022 67.50p 67.50p 67.50p 67.50p 0
15/06/2022 67.50p 67.50p 67.50p 67.50p 0
14/06/2022 67.50p 69.00p 66.66p 67.50p 750795
13/06/2022 67.50p 67.50p 67.50p 67.50p 0
10/06/2022 67.50p 67.50p 66.00p 67.50p 350
09/06/2022 67.50p 69.00p 66.00p 67.50p 56434
08/06/2022 65.00p 67.50p 63.50p 67.50p 25733
07/06/2022 64.50p 67.00p 64.00p 65.00p 22492
06/06/2022 64.50p 64.50p 63.00p 64.50p 18987
01/06/2022 64.50p 64.50p 64.50p 64.50p 0
31/05/2022 64.50p 66.00p 63.00p 64.50p 32320
30/05/2022 64.50p 66.50p 63.00p 64.50p 83857
27/05/2022 64.50p 64.50p 63.00p 64.50p 15718
26/05/2022 64.50p 66.00p 63.00p 64.50p 10596
25/05/2022 64.50p 64.50p 64.50p 64.50p 0
24/05/2022 64.50p 66.00p 64.50p 64.50p 633
23/05/2022 64.50p 64.50p 64.50p 64.50p 0
20/05/2022 64.50p 66.00p 64.50p 64.50p 1652
19/05/2022 65.00p 66.00p 63.50p 64.50p 5034
18/05/2022 65.50p 67.00p 63.50p 63.50p 32967
17/05/2022 65.50p 65.50p 65.50p 65.50p 0
16/05/2022 65.50p 65.50p 65.50p 65.50p 0
13/05/2022 66.50p 66.50p 64.00p 65.50p 1635
12/05/2022 66.50p 67.50p 66.50p 66.50p 5226
11/05/2022 66.50p 67.50p 66.50p 66.50p 7628
10/05/2022 66.50p 66.50p 66.50p 66.50p 0
09/05/2022 66.50p 66.50p 66.50p 66.50p 0
06/05/2022 66.00p 68.00p 65.00p 66.50p 501
05/05/2022 66.00p 66.00p 66.00p 66.00p 0
04/05/2022 66.00p 66.00p 66.00p 66.00p 0
03/05/2022 66.00p 67.50p 63.50p 66.00p 16727
29/04/2022 66.00p 66.00p 66.00p 66.00p 0
28/04/2022 66.00p 67.50p 66.00p 66.00p 300
27/04/2022 66.00p 67.50p 64.50p 67.50p 45538
26/04/2022 66.00p 67.50p 66.00p 66.00p 24722
25/04/2022 66.00p 66.85p 66.00p 66.00p 431789
22/04/2022 66.00p 67.00p 66.00p 66.00p 13468
21/04/2022 66.00p 66.00p 66.00p 66.00p 0
20/04/2022 66.00p 67.00p 64.50p 66.00p 14901
19/04/2022 66.00p 67.00p 66.00p 66.00p 7407
14/04/2022 66.00p 67.00p 64.50p 66.00p 13462
13/04/2022 66.00p 67.00p 66.00p 66.00p 36444
12/04/2022 66.00p 66.00p 66.00p 66.00p 0
11/04/2022 66.00p 68.00p 65.00p 66.00p 143952
08/04/2022 64.50p 68.00p 62.50p 66.00p 98611
07/04/2022 64.50p 64.50p 64.50p 64.50p 0
06/04/2022 64.50p 65.50p 62.00p 64.50p 5159
05/04/2022 64.50p 64.50p 62.50p 64.50p 2170
04/04/2022 64.50p 65.50p 64.50p 64.50p 3026
01/04/2022 64.50p 65.50p 62.00p 64.50p 12961
31/03/2022 65.50p 66.50p 62.50p 64.50p 19188
30/03/2022 65.50p 65.50p 63.00p 65.50p 7648
29/03/2022 65.50p 65.50p 63.00p 65.50p 7000
28/03/2022 65.50p 65.50p 65.50p 65.50p 0
25/03/2022 65.50p 65.50p 65.50p 65.50p 0
24/03/2022 65.50p 67.00p 65.50p 65.50p 4000
23/03/2022 65.50p 65.50p 65.50p 65.50p 0
22/03/2022 65.50p 65.50p 64.00p 65.50p 4956
21/03/2022 65.50p 65.50p 65.50p 65.50p 0
18/03/2022 65.50p 65.50p 65.50p 65.50p 0
17/03/2022 65.50p 66.00p 65.50p 65.50p 2
16/03/2022 65.50p 67.00p 64.00p 65.50p 24129
15/03/2022 65.50p 65.50p 65.50p 65.50p 0
14/03/2022 65.50p 65.50p 65.50p 65.50p 0
11/03/2022 68.50p 70.00p 65.50p 65.50p 2071
10/03/2022 68.50p 70.00p 68.50p 68.50p 500
09/03/2022 68.50p 68.50p 68.50p 68.50p 0
08/03/2022 68.50p 70.00p 67.00p 68.50p 12665
07/03/2022 68.50p 68.50p 67.75p 68.50p 56523
04/03/2022 68.50p 70.00p 68.50p 68.50p 512
03/03/2022 68.50p 68.50p 68.50p 68.50p 0
02/03/2022 68.50p 68.50p 68.50p 68.50p 0
01/03/2022 69.50p 70.00p 64.00p 68.50p 2255
28/02/2022 69.50p 71.00p 69.50p 69.50p 5936
25/02/2022 70.50p 70.50p 64.00p 70.50p 7064
24/02/2022 70.50p 70.50p 70.50p 70.50p 0
23/02/2022 70.50p 70.50p 68.00p 70.50p 7622
22/02/2022 70.50p 70.50p 70.50p 70.50p 0
21/02/2022 70.50p 70.50p 70.50p 70.50p 0
18/02/2022 70.50p 70.50p 70.50p 70.50p 0
17/02/2022 70.50p 72.00p 70.50p 70.50p 1377
16/02/2022 70.50p 72.00p 70.50p 70.50p 4065
15/02/2022 70.50p 70.50p 69.00p 70.50p 1630
14/02/2022 71.50p 71.50p 69.00p 70.50p 21684
11/02/2022 71.50p 73.50p 70.00p 73.50p 2645
10/02/2022 71.50p 71.50p 71.50p 71.50p 0
09/02/2022 71.50p 71.50p 71.50p 71.50p 0
08/02/2022 71.50p 73.00p 70.00p 71.50p 7745
07/02/2022 72.00p 73.00p 70.00p 71.50p 38029
04/02/2022 72.00p 73.50p 70.50p 72.00p 112
03/02/2022 72.00p 73.50p 70.50p 72.00p 32218
02/02/2022 75.00p 77.00p 74.00p 74.00p 25625
01/02/2022 75.00p 76.50p 75.00p 75.00p 5245
31/01/2022 75.00p 76.00p 75.00p 75.00p 23000
28/01/2022 75.00p 76.50p 73.50p 75.00p 19307
27/01/2022 77.50p 78.50p 75.50p 76.50p 21845
26/01/2022 77.50p 77.50p 76.50p 77.50p 61
25/01/2022 77.50p 77.50p 77.50p 77.50p 0
24/01/2022 77.50p 78.50p 77.50p 77.50p 2060
21/01/2022 76.00p 79.00p 74.50p 77.50p 32152
20/01/2022 76.00p 77.50p 74.50p 76.00p 31804
19/01/2022 76.00p 77.50p 74.50p 76.00p 17737
18/01/2022 76.00p 77.50p 76.00p 76.00p 5122
17/01/2022 76.00p 77.50p 76.00p 76.00p 293
14/01/2022 76.00p 77.00p 74.50p 76.00p 36985
13/01/2022 76.00p 77.00p 76.00p 76.00p 9753
12/01/2022 76.00p 76.50p 76.00p 76.00p 10000
10/01/2022 76.50p 78.00p 76.50p 76.50p 12255
07/01/2022 76.50p 78.00p 75.00p 76.50p 3234
06/01/2022 76.00p 77.50p 76.00p 76.50p 25652
05/01/2022 76.00p 77.50p 76.00p 76.00p 2125
04/01/2022 76.00p 78.00p 74.50p 76.00p 67463
03/01/2022 76.00p 76.00p 76.00p 76.00p 0
31/12/2021 76.00p 76.00p 76.00p 76.00p 0
30/12/2021 76.00p 76.00p 76.00p 76.00p 0

*Close Price adjusted for both dividends and splits