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
11/06/2020 68.50p 68.50p 66.00p 68.50p 3811
10/06/2020 68.50p 68.50p 68.50p 68.50p 0
09/06/2020 68.00p 68.50p 67.25p 68.50p 758664
08/06/2020 68.00p 68.00p 66.50p 68.00p 31315
05/06/2020 66.50p 68.60p 64.50p 68.00p 22771
04/06/2020 66.50p 67.10p 62.00p 66.50p 8596
03/06/2020 66.50p 66.50p 62.00p 66.50p 27963
02/06/2020 66.50p 66.50p 66.50p 66.50p 0
01/06/2020 66.50p 67.10p 66.50p 66.50p 1482
29/05/2020 66.50p 66.50p 66.50p 66.50p 0
28/05/2020 66.50p 66.50p 66.50p 66.50p 0
27/05/2020 66.50p 66.80p 66.50p 66.50p 3205
26/05/2020 66.50p 66.50p 66.50p 66.50p 0
25/05/2020 66.50p 66.80p 66.50p 66.50p 2700
22/05/2020 66.50p 66.80p 66.50p 66.50p 2700
21/05/2020 66.50p 66.50p 66.50p 66.50p 0
20/05/2020 66.50p 66.50p 66.50p 66.50p 0
19/05/2020 66.50p 66.50p 66.50p 66.50p 0
18/05/2020 66.50p 66.50p 66.50p 66.50p 0
15/05/2020 66.50p 66.50p 66.50p 66.50p 0
14/05/2020 66.50p 66.50p 66.50p 66.50p 0
13/05/2020 66.50p 66.50p 66.50p 66.50p 0
12/05/2020 60.50p 66.50p 56.00p 66.50p 12000
11/05/2020 60.50p 61.00p 59.00p 60.50p 1601
08/05/2020 60.50p 61.00p 55.00p 60.50p 16558
07/05/2020 60.50p 61.00p 55.00p 60.50p 16558
06/05/2020 60.50p 60.50p 55.00p 60.50p 7514
05/05/2020 60.50p 60.50p 60.50p 60.50p 0
04/05/2020 60.50p 60.50p 60.50p 60.50p 0
01/05/2020 60.50p 60.50p 55.00p 60.50p 6880
30/04/2020 60.50p 60.50p 59.00p 60.50p 1
29/04/2020 60.50p 60.50p 60.50p 60.50p 0
28/04/2020 60.50p 61.00p 60.50p 60.50p 19190
27/04/2020 60.50p 60.50p 60.50p 60.50p 0
24/04/2020 60.50p 60.50p 55.00p 60.50p 27377
23/04/2020 60.50p 60.50p 60.50p 60.50p 0
22/04/2020 60.50p 60.50p 56.00p 60.50p 10529
21/04/2020 61.50p 61.50p 57.00p 60.50p 10597
20/04/2020 61.50p 61.50p 61.50p 61.50p 0
17/04/2020 61.50p 61.50p 61.50p 61.50p 0
16/04/2020 61.50p 61.50p 61.50p 61.50p 0
15/04/2020 61.50p 61.50p 61.50p 61.50p 0
14/04/2020 61.50p 63.00p 60.00p 61.50p 7090
13/04/2020 61.50p 62.00p 61.50p 61.50p 3000
10/04/2020 61.50p 62.00p 61.50p 61.50p 3000
09/04/2020 61.50p 62.00p 61.50p 61.50p 3000
08/04/2020 58.50p 61.50p 58.50p 61.50p 0
07/04/2020 58.50p 58.50p 58.50p 58.50p 0
06/04/2020 58.50p 58.50p 58.50p 58.50p 0
03/04/2020 58.50p 58.50p 58.50p 58.50p 0
02/04/2020 58.50p 58.50p 58.50p 58.50p 0
01/04/2020 58.50p 58.50p 58.50p 58.50p 0
31/03/2020 58.50p 58.50p 58.50p 58.50p 0
30/03/2020 58.50p 58.89p 57.00p 58.50p 32507
27/03/2020 58.50p 58.50p 58.50p 58.50p 0
26/03/2020 58.50p 64.25p 58.50p 58.50p 0
25/03/2020 64.25p 64.25p 64.03p 64.25p 3095
24/03/2020 64.25p 64.25p 64.25p 64.25p 0
23/03/2020 64.25p 64.25p 64.03p 64.25p 270
20/03/2020 64.25p 64.25p 64.25p 64.25p 0
19/03/2020 64.25p 64.25p 61.00p 64.25p 0
18/03/2020 64.00p 64.25p 64.00p 64.25p 0
17/03/2020 65.50p 65.50p 62.50p 64.00p 4500
16/03/2020 69.50p 69.50p 64.50p 65.50p 7500
13/03/2020 69.50p 69.50p 69.50p 69.50p 0
12/03/2020 69.50p 69.50p 69.50p 69.50p 0
11/03/2020 70.00p 70.18p 69.50p 69.50p 1038
10/03/2020 70.00p 70.00p 68.00p 70.00p 7500
09/03/2020 70.50p 70.50p 69.00p 70.00p 8224
06/03/2020 70.00p 70.78p 70.00p 70.00p 5679
05/03/2020 70.00p 70.00p 70.00p 70.00p 0
04/03/2020 70.00p 70.00p 68.00p 70.00p 9563
03/03/2020 70.00p 70.00p 70.00p 70.00p 0
02/03/2020 70.00p 70.00p 70.00p 70.00p 10655
28/02/2020 72.00p 72.00p 70.00p 70.00p 0
27/02/2020 73.50p 73.50p 72.00p 72.00p 3000
26/02/2020 73.75p 73.75p 73.50p 73.50p 4848
25/02/2020 73.75p 73.75p 73.50p 73.75p 7419
24/02/2020 73.75p 73.75p 73.75p 73.75p 14345
21/02/2020 73.75p 73.75p 73.75p 73.75p 0
20/02/2020 73.75p 73.75p 73.75p 73.75p 35026
19/02/2020 73.75p 73.75p 73.75p 73.75p 0
18/02/2020 73.75p 73.75p 73.50p 73.75p 4286
17/02/2020 73.75p 73.75p 73.75p 73.75p 0
14/02/2020 73.75p 73.75p 73.50p 73.75p 17505
13/02/2020 73.75p 73.75p 73.50p 73.75p 5968
12/02/2020 73.75p 73.75p 73.50p 73.75p 7081
11/02/2020 73.75p 73.87p 73.75p 73.75p 2679
10/02/2020 73.75p 73.75p 73.50p 73.75p 1531
07/02/2020 73.00p 73.75p 73.00p 73.75p 19055
06/02/2020 73.00p 73.00p 72.00p 73.00p 600
05/02/2020 76.25p 76.63p 75.50p 76.25p 11389
04/02/2020 76.25p 76.25p 76.25p 76.25p 10000
03/02/2020 76.25p 76.25p 76.25p 76.25p 0
31/01/2020 76.25p 76.25p 75.50p 76.25p 12749
30/01/2020 76.25p 76.25p 76.25p 76.25p 12977
29/01/2020 76.25p 76.25p 76.25p 76.25p 0
28/01/2020 76.25p 76.25p 76.25p 76.25p 20494
27/01/2020 76.25p 76.25p 76.25p 76.25p 0
24/01/2020 76.25p 76.63p 75.50p 76.25p 10753
23/01/2020 76.25p 76.25p 75.50p 76.25p 27857
22/01/2020 76.25p 76.63p 75.50p 76.25p 10423
21/01/2020 76.25p 76.25p 76.25p 76.25p 14916
20/01/2020 76.25p 76.25p 75.50p 76.25p 6422
17/01/2020 76.25p 76.63p 76.25p 76.25p 1440
16/01/2020 76.25p 76.25p 75.50p 76.25p 13772
15/01/2020 76.25p 76.25p 75.50p 76.25p 3045
14/01/2020 76.25p 76.63p 76.25p 76.25p 2100
13/01/2020 76.25p 76.25p 76.25p 76.25p 19998
10/01/2020 76.25p 76.63p 75.50p 76.25p 8241
09/01/2020 73.25p 76.25p 73.25p 76.25p 4000
08/01/2020 73.25p 73.62p 73.25p 73.25p 6743
07/01/2020 73.25p 73.62p 73.25p 73.25p 6757
06/01/2020 73.25p 73.62p 73.25p 73.25p 2697
03/01/2020 73.25p 73.62p 73.25p 73.25p 8243
02/01/2020 73.25p 73.62p 73.25p 73.25p 4347
01/01/2020 73.25p 73.25p 73.25p 73.25p 0
31/12/2019 73.25p 73.25p 73.25p 73.25p 0
30/12/2019 73.25p 73.25p 73.25p 73.25p 21045
27/12/2019 73.25p 73.62p 73.25p 73.25p 8338
26/12/2019 73.25p 73.25p 72.50p 73.25p 2500
25/12/2019 73.25p 73.25p 72.50p 73.25p 2500
24/12/2019 73.25p 73.25p 72.50p 73.25p 2500
23/12/2019 73.25p 73.62p 72.50p 73.25p 15372
20/12/2019 73.25p 73.50p 73.25p 73.25p 55
19/12/2019 73.25p 73.62p 73.25p 73.25p 1343
18/12/2019 73.25p 73.25p 73.25p 73.25p 0
17/12/2019 73.25p 73.25p 72.50p 73.25p 5231
16/12/2019 73.25p 73.62p 72.50p 73.25p 8653
13/12/2019 73.25p 73.25p 73.25p 73.25p 0
12/12/2019 73.25p 73.62p 73.25p 73.25p 2752
11/12/2019 73.25p 73.25p 73.25p 73.25p 0
10/12/2019 73.25p 73.25p 72.50p 73.25p 2985
09/12/2019 73.25p 73.62p 72.50p 73.25p 5968
06/12/2019 73.25p 73.62p 73.25p 73.25p 14663
05/12/2019 71.00p 71.00p 70.00p 71.00p 9310
04/12/2019 71.00p 71.00p 71.00p 71.00p 14288
03/12/2019 71.00p 71.50p 71.00p 71.00p 1113
02/12/2019 71.00p 71.50p 71.00p 71.00p 1000
29/11/2019 71.00p 71.50p 71.00p 71.00p 2000
28/11/2019 71.00p 71.00p 71.00p 71.00p 48323
27/11/2019 71.00p 71.00p 71.00p 71.00p 10548
26/11/2019 71.00p 71.00p 71.00p 71.00p 29667
25/11/2019 71.00p 71.00p 70.00p 71.00p 20325
22/11/2019 71.00p 71.00p 70.00p 71.00p 21083
21/11/2019 71.00p 71.00p 70.00p 71.00p 134
20/11/2019 71.00p 71.00p 70.00p 71.00p 5780
19/11/2019 71.00p 71.00p 71.00p 71.00p 0
18/11/2019 71.00p 71.50p 71.00p 71.00p 4000
15/11/2019 71.00p 71.00p 71.00p 71.00p 16222
14/11/2019 71.00p 71.00p 71.00p 71.00p 0
13/11/2019 71.00p 71.00p 70.00p 71.00p 500
12/11/2019 71.00p 71.00p 70.00p 71.00p 11771
11/11/2019 71.00p 71.00p 71.00p 71.00p 0
08/11/2019 71.00p 71.00p 71.00p 71.00p 14594
07/11/2019 71.00p 71.00p 71.00p 71.00p 0
06/11/2019 71.00p 71.00p 71.00p 71.00p 0
05/11/2019 71.00p 71.50p 70.00p 71.00p 9421
04/11/2019 71.00p 71.78p 70.00p 71.00p 10755
01/11/2019 71.00p 71.00p 71.00p 71.00p 13000
31/10/2019 71.00p 71.00p 71.00p 71.00p 0
30/10/2019 71.00p 71.00p 70.00p 71.00p 3759
29/10/2019 71.00p 71.00p 71.00p 71.00p 11516
28/10/2019 71.00p 71.00p 70.00p 71.00p 14695
25/10/2019 71.00p 71.00p 70.00p 71.00p 10500
24/10/2019 71.00p 71.00p 70.00p 71.00p 4781
23/10/2019 71.00p 71.00p 71.00p 71.00p 0
22/10/2019 71.00p 71.00p 70.00p 71.00p 3416
21/10/2019 71.00p 71.00p 70.00p 71.00p 2645
18/10/2019 71.00p 71.00p 70.00p 71.00p 9597
17/10/2019 71.00p 71.50p 71.00p 71.50p 15000
16/10/2019 71.00p 71.00p 71.00p 71.00p 10000
15/10/2019 71.00p 71.00p 71.00p 71.00p 13000
14/10/2019 71.00p 71.00p 70.00p 71.00p 22906
11/10/2019 72.50p 72.50p 71.00p 71.00p 0
10/10/2019 72.50p 73.00p 71.50p 72.50p 10561
09/10/2019 72.50p 72.50p 71.50p 72.50p 7149
08/10/2019 72.50p 72.50p 71.50p 72.50p 7000
07/10/2019 72.50p 72.50p 72.50p 72.50p 12637
04/10/2019 72.50p 72.50p 72.50p 72.50p 34043
03/10/2019 72.50p 72.50p 71.50p 72.50p 11688
02/10/2019 72.50p 72.50p 71.50p 72.50p 1791
01/10/2019 72.50p 73.06p 71.50p 72.50p 9028
30/09/2019 72.50p 72.50p 71.50p 72.50p 3961
27/09/2019 72.50p 72.75p 71.50p 72.50p 4639
26/09/2019 72.50p 72.50p 72.50p 72.50p 0
25/09/2019 72.50p 72.50p 72.50p 72.50p 0
24/09/2019 72.50p 72.50p 72.50p 72.50p 0
23/09/2019 72.50p 72.50p 71.50p 72.50p 14543
20/09/2019 72.50p 72.50p 71.50p 72.50p 8858
19/09/2019 72.50p 72.50p 72.50p 72.50p 10000
18/09/2019 72.50p 72.50p 71.50p 72.50p 3000
17/09/2019 72.50p 72.50p 72.50p 72.50p 20000
16/09/2019 72.50p 72.75p 71.50p 72.50p 7335
13/09/2019 72.50p 72.50p 71.50p 72.50p 5073
12/09/2019 72.50p 72.50p 72.50p 72.50p 0
11/09/2019 72.50p 72.50p 71.50p 72.50p 15677
10/09/2019 72.50p 72.75p 71.50p 72.50p 6138
09/09/2019 72.50p 72.75p 71.50p 72.50p 9000
06/09/2019 72.50p 73.00p 71.50p 72.50p 5002

*Close Price adjusted for both dividends and splits