1. Share Prices

  2. Baronsmead Second Venture Trust PLC (BMD)

55.00p-0.50 (-0.90%)19 Nov 2024, 17:15
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

 
     
Download
DateOpenHighLowCloseVolume
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
Jul 4, 202456.50p55.00p55.00p56.50p333
Jun 26, 202456.50p56.26p56.26p56.50p234,427
Jun 24, 202456.50p55.00p55.00p56.50p33,275
Jun 21, 202456.50p55.00p55.00p56.50p5,866
Jun 19, 202456.50p55.00p55.00p56.50p3
Jun 17, 202456.50p55.00p55.00p56.50p18,380
Jun 13, 202456.50p55.00p55.00p56.50p74,673
Jun 11, 202456.50p58.00p55.00p58.00p3,391
Jun 7, 202456.50p55.00p55.00p56.50p14,613
Jun 6, 202455.50p58.00p55.00p56.50p266
Jun 4, 202455.50p54.00p54.00p55.50p17,697
Jun 3, 202455.50p54.00p54.00p55.50p7,992
May 29, 202455.50p57.00p57.00p55.50p15
May 24, 202455.50p58.00p55.14p58.00p436,776
May 23, 202455.50p54.00p54.00p55.50p1,484
May 22, 202455.50p57.00p54.00p55.50p13,772
May 21, 202455.50p52.50p52.50p55.50p18,005
May 20, 202455.50p57.00p57.00p55.50p122
May 15, 202455.50p57.00p57.00p55.50p38
May 14, 202455.50p54.00p53.00p55.50p43,004
May 10, 202455.50p54.00p54.00p55.50p7,355
May 9, 202455.50p54.00p54.00p55.50p8,597
12
Showing 1 to 50 of 93

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.