51.00p+0.00 (+0.00%)18 Feb 2025, 14:57
Baronsmead Second Venture Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Feb 18, 2025 | 51.00p | 50.00p | 50.00p | 51.00p | 1 |
Feb 17, 2025 | 51.00p | 50.00p | 50.00p | 51.00p | 1 |
Feb 14, 2025 | 51.00p | 52.00p | 50.00p | 51.00p | 3 |
Feb 13, 2025 | 51.00p | 52.00p | 50.00p | 51.00p | 4 |
Feb 12, 2025 | 53.00p | 54.00p | 52.00p | 53.00p | 3 |
Feb 11, 2025 | 53.00p | 53.50p | 53.50p | 53.00p | 1,000 |
Feb 10, 2025 | 52.00p | 54.00p | 51.50p | 54.00p | 20,447 |
Feb 7, 2025 | 54.00p | 54.00p | 52.00p | 53.00p | 14,743 |
Feb 6, 2025 | 54.00p | 55.00p | 53.00p | 54.00p | 7 |
Feb 4, 2025 | 54.00p | 53.00p | 53.00p | 54.00p | 3,803 |
Feb 3, 2025 | 53.50p | 54.50p | 52.50p | 54.00p | 33,834 |
Jan 23, 2025 | 53.50p | 52.50p | 52.50p | 53.50p | 7 |
Jan 20, 2025 | 53.50p | 52.50p | 52.50p | 53.50p | 4,510 |
Jan 8, 2025 | 53.50p | 52.50p | 52.50p | 53.50p | 5 |
Dec 30, 2024 | 53.50p | 54.50p | 54.50p | 53.50p | 4,971 |
Dec 23, 2024 | 53.50p | 53.58p | 53.58p | 53.50p | 3,811 |
Dec 19, 2024 | 53.50p | 53.58p | 53.58p | 53.50p | 848,497 |
Dec 11, 2024 | 54.50p | 53.00p | 53.00p | 54.50p | 18,513 |
Dec 10, 2024 | 54.50p | 53.00p | 53.00p | 54.50p | 11,277 |
Dec 9, 2024 | 54.50p | 53.00p | 53.00p | 54.50p | 25,878 |
Dec 6, 2024 | 54.50p | 53.00p | 53.00p | 54.50p | 10,000 |
Dec 5, 2024 | 55.00p | 53.00p | 52.50p | 54.50p | 8,351 |
Nov 19, 2024 | 55.00p | 56.50p | 53.50p | 55.00p | 912 |
Nov 18, 2024 | 55.00p | 56.50p | 54.22p | 55.50p | 1,057,550 |
Nov 13, 2024 | 55.00p | 52.50p | 52.50p | 52.50p | 986 |
Nov 11, 2024 | 55.00p | 56.50p | 53.50p | 55.00p | 24,402 |
Nov 8, 2024 | 55.00p | 56.50p | 53.50p | 55.00p | 8 |
Nov 1, 2024 | 55.00p | 52.50p | 52.50p | 55.00p | 4 |
Oct 16, 2024 | 56.50p | 56.50p | 56.50p | 55.00p | 2 |
Oct 8, 2024 | 55.50p | 54.00p | 54.00p | 55.00p | 5 |
Sep 26, 2024 | 57.00p | 55.50p | 55.50p | 57.00p | 179 |
Sep 23, 2024 | 57.00p | 55.50p | 55.50p | 57.00p | 4,689 |
Sep 20, 2024 | 57.00p | 55.50p | 55.50p | 57.00p | 354 |
Sep 19, 2024 | 57.00p | 55.50p | 55.50p | 57.00p | 4,308 |
Sep 18, 2024 | 57.00p | 55.50p | 55.50p | 57.00p | 27,855 |
Sep 16, 2024 | 57.00p | 55.50p | 55.50p | 55.50p | 1,046 |
Sep 13, 2024 | 57.00p | 55.50p | 55.50p | 57.00p | 387 |
Sep 12, 2024 | 57.00p | 55.50p | 55.50p | 55.50p | 11,886 |
Sep 11, 2024 | 57.00p | 58.50p | 55.50p | 57.00p | 43,651 |
Sep 10, 2024 | 57.00p | 58.50p | 57.10p | 57.00p | 223,214 |
Sep 9, 2024 | 57.00p | 55.50p | 55.50p | 57.00p | 2 |
Sep 6, 2024 | 57.00p | 55.50p | 55.50p | 55.50p | 967 |
Sep 4, 2024 | 56.50p | 55.00p | 55.00p | 56.50p | 1,023 |
Aug 22, 2024 | 56.50p | 58.00p | 55.00p | 56.50p | 753 |
Aug 14, 2024 | 56.50p | 56.39p | 56.39p | 56.50p | 597,649 |
Aug 8, 2024 | 56.50p | 58.00p | 58.00p | 56.50p | 5 |
Aug 1, 2024 | 56.50p | 58.00p | 56.50p | 56.50p | 12 |
Jul 23, 2024 | 56.50p | 58.00p | 58.00p | 56.50p | 77 |
Jul 19, 2024 | 56.50p | 55.00p | 54.00p | 56.50p | 4,231 |
Jul 10, 2024 | 56.50p | 58.00p | 54.00p | 56.50p | 2,276 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine

Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Paypoint PLC | 674.00 | 3.22 |
Goodwin PLC | 7,200.00 | 2.86 |
Syncona Limited | 94.90 | 2.48 |
Future PLC | 1,029.00 | 2.29 |
Oxford Nanopore Technologies PLC | 129.90 | 2.28 |
Harworth Group PLC | 165.50 | 1.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Wood Group (John) PLC | 24.26 | -16.63 |
Trainline PLC | 319.20 | -7.75 |
Glencore PLC | 327.80 | -7.28 |
Diversified Energy Company PLC | 1,229.00 | -6.33 |
Dr. Martens PLC | 66.80 | -4.71 |
Wizz Air Holdings PLC | 1,550.00 | -4.62 |