Shares Magazine
53.50p+0.00 (+0.00%)23 Dec 2024, 09:45
Baronsmead Second Venture Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Jul 4, 2024 | 56.50p | 55.00p | 55.00p | 56.50p | 333 |
| Jun 26, 2024 | 56.50p | 56.26p | 56.26p | 56.50p | 234,427 |
| Jun 24, 2024 | 56.50p | 55.00p | 55.00p | 56.50p | 33,275 |
| Jun 21, 2024 | 56.50p | 55.00p | 55.00p | 56.50p | 5,866 |
| Jun 19, 2024 | 56.50p | 55.00p | 55.00p | 56.50p | 3 |
| Jun 17, 2024 | 56.50p | 55.00p | 55.00p | 56.50p | 18,380 |
| Jun 13, 2024 | 56.50p | 55.00p | 55.00p | 56.50p | 74,673 |
| Jun 11, 2024 | 56.50p | 58.00p | 55.00p | 58.00p | 3,391 |
| Jun 7, 2024 | 56.50p | 55.00p | 55.00p | 56.50p | 14,613 |
| Jun 6, 2024 | 55.50p | 58.00p | 55.00p | 56.50p | 266 |
| Jun 4, 2024 | 55.50p | 54.00p | 54.00p | 55.50p | 17,697 |
| Jun 3, 2024 | 55.50p | 54.00p | 54.00p | 55.50p | 7,992 |
| May 29, 2024 | 55.50p | 57.00p | 57.00p | 55.50p | 15 |
| May 24, 2024 | 55.50p | 58.00p | 55.14p | 58.00p | 436,776 |
| May 23, 2024 | 55.50p | 54.00p | 54.00p | 55.50p | 1,484 |
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Harworth Group PLC | 176.50 | 4.44 |
| Mobico Group PLC | 79.85 | 4.17 |
| Ithaca Energy PLC | 107.00 | 3.88 |
| Bakkavor Group PLC | 149.50 | 3.82 |
| North Atlantic Smaller Companies Investment Trust PLC | 3,720.36 | 3.34 |
| Ncc Group PLC | 148.70 | 3.26 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Vistry Group PLC | 549.00 | -16.06 |
| Persimmon PLC | 1,182.00 | -2.39 |
| Taylor Wimpey PLC | 120.30 | -1.47 |
| Entain PLC | 681.40 | -1.25 |
| Firstgroup PLC | 164.40 | -1.20 |
| Jpmorgan Japanese Investment Trust PLC | 555.00 | -1.07 |