1. Share Prices

  2. Baronsmead Second Venture Trust PLC (BMD)

53.50p+0.00 (+0.00%)23 Dec 2024, 09:45
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
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
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
12
Showing 1 to 50 of 87

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day.