51.00p+0.00 (+0.00%)18 Feb 2025, 14:57
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Baronsmead Second Venture Trust PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 18, 202551.00p50.00p50.00p51.00p1
Feb 17, 202551.00p50.00p50.00p51.00p1
Feb 14, 202551.00p52.00p50.00p51.00p3
Feb 13, 202551.00p52.00p50.00p51.00p4
Feb 12, 202553.00p54.00p52.00p53.00p3
Feb 11, 202553.00p53.50p53.50p53.00p1,000
Feb 10, 202552.00p54.00p51.50p54.00p20,447
Feb 7, 202554.00p54.00p52.00p53.00p14,743
Feb 6, 202554.00p55.00p53.00p54.00p7
Feb 4, 202554.00p53.00p53.00p54.00p3,803
Feb 3, 202553.50p54.50p52.50p54.00p33,834
Jan 23, 202553.50p52.50p52.50p53.50p7
Jan 20, 202553.50p52.50p52.50p53.50p4,510
Jan 8, 202553.50p52.50p52.50p53.50p5
Dec 30, 202453.50p54.50p54.50p53.50p4,971
Dec 23, 202453.50p53.58p53.58p53.50p3,811
Dec 19, 202453.50p53.58p53.58p53.50p848,497
Dec 11, 202454.50p53.00p53.00p54.50p18,513
Dec 10, 202454.50p53.00p53.00p54.50p11,277
Dec 9, 202454.50p53.00p53.00p54.50p25,878
Dec 6, 202454.50p53.00p53.00p54.50p10,000
Dec 5, 202455.00p53.00p52.50p54.50p8,351
Nov 19, 202455.00p56.50p53.50p55.00p912
Nov 18, 202455.00p56.50p54.22p55.50p1,057,550
Nov 13, 202455.00p52.50p52.50p52.50p986
Nov 11, 202455.00p56.50p53.50p55.00p24,402
Nov 8, 202455.00p56.50p53.50p55.00p8
Nov 1, 202455.00p52.50p52.50p55.00p4
Oct 16, 202456.50p56.50p56.50p55.00p2
Oct 8, 202455.50p54.00p54.00p55.00p5
Sep 26, 202457.00p55.50p55.50p57.00p179
Sep 23, 202457.00p55.50p55.50p57.00p4,689
Sep 20, 202457.00p55.50p55.50p57.00p354
Sep 19, 202457.00p55.50p55.50p57.00p4,308
Sep 18, 202457.00p55.50p55.50p57.00p27,855
Sep 16, 202457.00p55.50p55.50p55.50p1,046
Sep 13, 202457.00p55.50p55.50p57.00p387
Sep 12, 202457.00p55.50p55.50p55.50p11,886
Sep 11, 202457.00p58.50p55.50p57.00p43,651
Sep 10, 202457.00p58.50p57.10p57.00p223,214
Sep 9, 202457.00p55.50p55.50p57.00p2
Sep 6, 202457.00p55.50p55.50p55.50p967
Sep 4, 202456.50p55.00p55.00p56.50p1,023
Aug 22, 202456.50p58.00p55.00p56.50p753
Aug 14, 202456.50p56.39p56.39p56.50p597,649
Aug 8, 202456.50p58.00p58.00p56.50p5
Aug 1, 202456.50p58.00p56.50p56.50p12
Jul 23, 202456.50p58.00p58.00p56.50p77
Jul 19, 202456.50p55.00p54.00p56.50p4,231
Jul 10, 202456.50p58.00p54.00p56.50p2,276
Showing 1 to 50 of 97
February
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
February
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
26
27
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
1
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00