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
29/12/2021 76.00p 77.50p 74.50p 76.00p 4232
28/12/2021 76.00p 76.00p 76.00p 76.00p 0
27/12/2021 76.00p 76.00p 76.00p 76.00p 0
24/12/2021 76.00p 76.00p 76.00p 76.00p 0
23/12/2021 76.00p 76.00p 74.50p 76.00p 3969
22/12/2021 76.00p 76.00p 74.50p 76.00p 10796
21/12/2021 76.00p 77.50p 76.00p 76.00p 1000
20/12/2021 76.00p 77.50p 74.50p 76.00p 105581
17/12/2021 76.00p 76.00p 76.00p 76.00p 0
16/12/2021 76.00p 76.00p 76.00p 76.00p 0
15/12/2021 76.00p 76.00p 74.50p 76.00p 4750
14/12/2021 76.00p 76.00p 76.00p 76.00p 0
13/12/2021 76.00p 76.00p 74.50p 76.00p 13956
10/12/2021 76.00p 76.00p 76.00p 76.00p 0
09/12/2021 76.00p 76.00p 76.00p 76.00p 0
08/12/2021 76.00p 77.50p 74.50p 76.00p 4187
07/12/2021 76.00p 77.50p 74.50p 76.00p 6893
06/12/2021 76.00p 76.00p 74.50p 76.00p 29615
03/12/2021 76.50p 76.50p 76.00p 76.00p 0
02/12/2021 76.50p 76.50p 75.00p 76.50p 2812
01/12/2021 76.50p 78.00p 74.00p 76.50p 10408
30/11/2021 76.50p 76.50p 76.50p 76.50p 0
29/11/2021 76.50p 76.50p 76.50p 76.50p 0
26/11/2021 77.00p 78.00p 75.00p 76.50p 1397
25/11/2021 77.00p 78.50p 75.00p 77.00p 4552
24/11/2021 77.00p 77.00p 77.00p 77.00p 0
23/11/2021 77.00p 77.00p 75.00p 77.00p 20014
22/11/2021 77.00p 77.00p 77.00p 77.00p 0
19/11/2021 77.00p 78.50p 75.00p 77.00p 18465
18/11/2021 77.00p 77.00p 77.00p 77.00p 0
17/11/2021 77.00p 78.50p 77.00p 77.00p 1200
16/11/2021 77.00p 77.00p 75.00p 77.00p 12500
15/11/2021 77.00p 77.00p 77.00p 77.00p 0
12/11/2021 77.00p 78.50p 77.00p 77.00p 6706
11/11/2021 77.00p 77.00p 75.00p 77.00p 9903
10/11/2021 77.00p 77.00p 77.00p 77.00p 0
09/11/2021 77.00p 78.50p 75.50p 77.00p 16782
08/11/2021 77.00p 78.50p 75.56p 77.00p 3032
05/11/2021 77.00p 78.50p 75.50p 77.00p 15492
04/11/2021 77.00p 77.00p 75.56p 77.00p 20
03/11/2021 77.00p 77.00p 77.00p 77.00p 0
02/11/2021 77.00p 77.00p 75.53p 77.00p 375
01/11/2021 77.00p 78.50p 77.00p 77.00p 1891
29/10/2021 77.00p 78.50p 77.00p 77.00p 12500
28/10/2021 77.00p 77.00p 75.00p 77.00p 15954
27/10/2021 77.00p 77.00p 75.00p 77.00p 20000
26/10/2021 77.00p 78.50p 75.50p 77.00p 2493
25/10/2021 77.00p 78.50p 75.50p 77.00p 11035
22/10/2021 77.00p 78.50p 77.00p 77.00p 7000
21/10/2021 77.00p 77.00p 75.50p 77.00p 2525
20/10/2021 77.50p 77.50p 75.00p 77.00p 28565
19/10/2021 77.50p 77.50p 77.50p 77.50p 0
18/10/2021 77.50p 77.50p 75.50p 77.50p 7141
15/10/2021 78.00p 79.50p 75.50p 76.00p 23815
14/10/2021 78.00p 78.00p 78.00p 78.00p 0
13/10/2021 78.00p 79.50p 75.50p 78.00p 13997
12/10/2021 78.50p 80.00p 76.00p 78.00p 24963
11/10/2021 79.50p 79.50p 76.50p 78.50p 3852
08/10/2021 79.50p 79.50p 78.00p 79.50p 12647
07/10/2021 79.50p 79.50p 78.00p 79.50p 5259
06/10/2021 79.50p 80.85p 79.50p 79.50p 1500
05/10/2021 79.50p 81.00p 79.50p 79.50p 2469
04/10/2021 79.50p 80.50p 79.50p 79.50p 11500
01/10/2021 79.50p 79.50p 79.50p 79.50p 0
30/09/2021 79.50p 79.50p 79.50p 79.50p 0
29/09/2021 79.50p 79.50p 77.00p 79.50p 179729
28/09/2021 79.50p 79.50p 79.50p 79.50p 0
27/09/2021 79.50p 81.00p 79.50p 79.50p 4915
24/09/2021 79.50p 81.00p 78.00p 79.50p 23350
23/09/2021 79.50p 80.97p 79.50p 79.50p 1000
22/09/2021 79.50p 81.00p 77.50p 79.50p 30325
21/09/2021 79.50p 80.97p 79.50p 79.50p 1204
20/09/2021 79.50p 79.50p 78.00p 79.50p 13475
17/09/2021 79.50p 79.50p 78.00p 79.50p 9387
16/09/2021 79.50p 79.50p 78.00p 79.50p 13246
15/09/2021 79.50p 79.50p 78.00p 79.50p 9705
14/09/2021 79.50p 81.00p 79.50p 79.50p 4474
13/09/2021 79.50p 81.00p 78.00p 79.50p 12684
10/09/2021 79.50p 80.87p 78.00p 79.50p 74021
09/09/2021 79.50p 79.50p 79.50p 79.50p 0
08/09/2021 79.50p 79.50p 78.00p 79.50p 12484
07/09/2021 78.00p 81.00p 75.00p 79.50p 13805
06/09/2021 78.00p 78.00p 76.50p 78.00p 4573
03/09/2021 78.00p 78.00p 78.00p 78.00p 0
02/09/2021 78.00p 78.00p 78.00p 78.00p 0
01/09/2021 78.00p 79.37p 76.50p 78.00p 12633
31/08/2021 78.00p 79.37p 78.00p 78.00p 250
30/08/2021 78.00p 78.00p 76.50p 78.00p 8138
27/08/2021 78.00p 78.00p 76.50p 78.00p 8138
26/08/2021 78.00p 79.37p 78.00p 78.00p 850
25/08/2021 78.00p 79.37p 76.50p 78.00p 5843
24/08/2021 78.00p 78.00p 76.50p 78.00p 2364
23/08/2021 78.00p 79.37p 76.00p 78.00p 24768
20/08/2021 78.00p 78.00p 78.00p 78.00p 0
19/08/2021 78.00p 78.00p 78.00p 78.00p 0
18/08/2021 78.00p 79.37p 76.00p 78.00p 27644
17/08/2021 78.00p 78.00p 78.00p 78.00p 0
16/08/2021 78.00p 79.37p 78.00p 78.00p 9725
13/08/2021 78.00p 79.50p 76.00p 78.00p 35851
12/08/2021 78.00p 78.00p 76.50p 78.00p 13923
11/08/2021 80.50p 80.50p 80.50p 80.50p 0
10/08/2021 80.50p 81.87p 80.50p 80.50p 3595
09/08/2021 80.50p 81.87p 80.50p 80.50p 14952
06/08/2021 80.50p 81.87p 79.00p 80.50p 16965
05/08/2021 81.50p 82.87p 79.00p 80.50p 25851
04/08/2021 81.50p 81.50p 81.50p 81.50p 0
03/08/2021 81.50p 82.89p 81.50p 81.50p 1000
02/08/2021 81.50p 82.90p 80.00p 81.50p 21754
30/07/2021 81.50p 82.90p 81.50p 81.50p 14724
29/07/2021 81.50p 81.50p 81.50p 81.50p 0
28/07/2021 81.50p 81.50p 79.50p 81.50p 9573
27/07/2021 81.50p 81.50p 79.50p 81.50p 12598
26/07/2021 81.50p 81.50p 80.00p 81.50p 14293
23/07/2021 81.50p 81.50p 80.00p 81.50p 23321
22/07/2021 81.50p 82.97p 80.00p 81.50p 5185
21/07/2021 77.50p 83.00p 76.00p 81.50p 21977
20/07/2021 77.50p 77.50p 77.50p 77.50p 0
19/07/2021 77.50p 77.50p 77.50p 77.50p 0
16/07/2021 77.50p 78.90p 77.50p 77.50p 6000
15/07/2021 77.50p 77.50p 77.50p 77.50p 0
14/07/2021 77.50p 77.50p 77.50p 77.50p 0
13/07/2021 77.50p 77.50p 75.00p 77.50p 16198
12/07/2021 77.50p 77.50p 76.00p 77.50p 198
09/07/2021 77.50p 78.90p 76.00p 77.50p 6408
08/07/2021 77.50p 77.50p 77.50p 77.50p 0
07/07/2021 77.50p 78.00p 77.50p 77.50p 6451
06/07/2021 77.50p 78.90p 75.00p 77.50p 14501
05/07/2021 77.50p 77.50p 77.50p 77.50p 0
02/07/2021 77.50p 78.90p 77.50p 77.50p 1667
01/07/2021 77.50p 78.90p 75.50p 77.50p 17705
30/06/2021 77.50p 78.90p 76.00p 77.50p 3337
29/06/2021 77.50p 77.50p 77.50p 77.50p 0
28/06/2021 77.50p 79.00p 76.00p 77.50p 12712
25/06/2021 78.00p 79.00p 75.50p 77.50p 28947
24/06/2021 78.00p 78.00p 78.00p 78.00p 0
23/06/2021 78.00p 78.00p 76.00p 78.00p 36507
22/06/2021 78.00p 79.00p 76.50p 78.00p 9110
21/06/2021 78.00p 78.00p 76.00p 78.00p 18985
18/06/2021 78.00p 82.00p 76.50p 78.00p 36282
17/06/2021 78.50p 79.50p 76.50p 78.00p 6568
16/06/2021 78.50p 78.50p 77.00p 78.50p 914
15/06/2021 78.50p 79.30p 78.50p 78.50p 200
14/06/2021 78.50p 78.50p 78.50p 78.50p 0
11/06/2021 78.50p 78.50p 78.50p 78.50p 0
10/06/2021 78.50p 79.30p 78.50p 78.50p 25216
09/06/2021 78.50p 78.50p 78.30p 78.50p 105961
08/06/2021 78.50p 78.50p 78.50p 78.50p 0
07/06/2021 78.50p 79.30p 77.00p 78.50p 23560
04/06/2021 78.50p 79.30p 78.50p 78.50p 6727
03/06/2021 78.50p 78.50p 76.00p 78.50p 40123
02/06/2021 78.50p 78.50p 78.50p 78.50p 0
01/06/2021 78.50p 79.30p 78.50p 78.50p 3000
31/05/2021 78.50p 78.50p 76.50p 78.50p 16342
28/05/2021 78.50p 78.50p 76.50p 78.50p 16342
27/05/2021 78.50p 79.30p 77.00p 78.50p 6095
26/05/2021 78.50p 78.50p 78.50p 78.50p 0
25/05/2021 78.50p 78.50p 78.50p 78.50p 0
24/05/2021 78.50p 78.50p 76.50p 78.50p 6963
21/05/2021 78.50p 78.50p 77.00p 78.50p 198
20/05/2021 78.50p 78.50p 78.50p 78.50p 0
19/05/2021 78.50p 78.50p 76.00p 78.50p 28330
18/05/2021 78.50p 78.50p 78.50p 78.50p 0
17/05/2021 78.50p 78.50p 77.00p 78.50p 1295
14/05/2021 78.50p 78.50p 76.50p 78.50p 27733
13/05/2021 78.50p 78.50p 78.50p 78.50p 0
12/05/2021 78.50p 78.50p 77.00p 78.50p 2644
11/05/2021 78.50p 78.50p 77.00p 78.50p 10021
10/05/2021 78.50p 78.50p 77.00p 78.50p 33557
07/05/2021 75.00p 80.00p 75.00p 80.00p 18141
06/05/2021 75.00p 75.00p 73.00p 75.00p 13642
05/05/2021 75.00p 75.00p 73.50p 75.00p 1157
04/05/2021 75.00p 75.00p 73.50p 75.00p 5389
03/05/2021 75.00p 76.50p 73.50p 75.00p 39461
30/04/2021 75.00p 76.50p 73.50p 75.00p 39461
29/04/2021 75.00p 76.50p 73.50p 75.00p 26191
28/04/2021 75.00p 75.00p 73.50p 75.00p 7321
27/04/2021 75.00p 75.00p 75.00p 75.00p 0
26/04/2021 75.00p 76.50p 75.00p 75.00p 24000
23/04/2021 75.00p 75.00p 73.50p 75.00p 7934
22/04/2021 75.00p 75.00p 73.50p 75.00p 9537
21/04/2021 75.00p 76.50p 73.50p 75.00p 2118
20/04/2021 75.00p 75.00p 73.00p 75.00p 26097
19/04/2021 75.00p 76.50p 73.50p 73.50p 24944
16/04/2021 74.50p 76.50p 73.50p 76.50p 25366
15/04/2021 73.00p 74.50p 73.00p 73.00p 6711
14/04/2021 73.00p 73.00p 73.00p 73.00p 0
13/04/2021 73.00p 73.00p 71.50p 73.00p 12177
12/04/2021 73.00p 74.50p 71.50p 73.00p 34427
09/04/2021 73.00p 74.40p 71.50p 73.00p 20623
08/04/2021 73.50p 75.00p 73.00p 73.00p 14
07/04/2021 73.50p 73.50p 72.00p 73.50p 430
06/04/2021 73.50p 73.50p 73.50p 73.50p 40000
05/04/2021 73.50p 74.90p 72.00p 73.50p 6338
02/04/2021 73.50p 74.90p 72.00p 73.50p 6338
01/04/2021 73.50p 74.90p 72.00p 73.50p 6338
31/03/2021 73.50p 73.50p 72.00p 73.50p 2000
30/03/2021 73.50p 73.50p 72.86p 73.50p 179199
29/03/2021 73.50p 74.90p 72.00p 73.50p 9238
26/03/2021 73.50p 74.90p 73.50p 73.50p 1134
25/03/2021 73.50p 75.00p 72.00p 72.00p 23135

*Close Price adjusted for both dividends and splits