Shares Magazine
52.50p+0.00 (+0.00%)18 Nov 2024, 17:15
Baronsmead Venture Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 18, 2024 | 52.50p | 51.72p | 51.72p | 52.50p | 856,852 |
| Nov 15, 2024 | 52.50p | 51.00p | 51.00p | 52.50p | 1,900 |
| Nov 13, 2024 | 52.50p | 54.00p | 54.00p | 52.50p | 33 |
| Nov 11, 2024 | 52.50p | 51.00p | 51.00p | 52.50p | 1,086 |
| Nov 8, 2024 | 52.50p | 50.00p | 50.00p | 50.00p | 577 |
| Nov 1, 2024 | 52.50p | 50.00p | 50.00p | 52.50p | 3 |
| Oct 30, 2024 | 53.50p | 53.00p | 52.00p | 53.50p | 6,666 |
| Oct 29, 2024 | 52.50p | 55.00p | 52.00p | 53.50p | 14,969 |
| Oct 25, 2024 | 52.50p | 52.00p | 51.00p | 52.50p | 5,704 |
| Oct 24, 2024 | 52.50p | 52.50p | 52.50p | 52.50p | 5,018 |
| Oct 8, 2024 | 53.00p | 54.50p | 51.00p | 52.50p | 1,090 |
| Oct 2, 2024 | 54.50p | 46.00p | 46.00p | 53.00p | 7,054 |
| Sep 26, 2024 | 54.50p | 53.00p | 53.00p | 54.50p | 1 |
| Sep 23, 2024 | 54.50p | 53.00p | 53.00p | 54.50p | 4,750 |
| Sep 20, 2024 | 54.50p | 56.00p | 56.00p | 54.50p | 20,007 |
| Sep 19, 2024 | 54.50p | 53.00p | 53.00p | 54.50p | 6,989 |
| Sep 18, 2024 | 54.50p | 53.00p | 53.00p | 54.50p | 17,314 |
| Sep 16, 2024 | 54.50p | 53.00p | 53.00p | 54.50p | 12,658 |
| Sep 13, 2024 | 54.50p | 53.00p | 53.00p | 54.50p | 7,829 |
| Sep 12, 2024 | 54.50p | 56.00p | 53.00p | 54.50p | 23,271 |
| Sep 11, 2024 | 54.50p | 56.00p | 53.00p | 54.50p | 55,930 |
| Sep 10, 2024 | 54.50p | 54.35p | 54.35p | 54.50p | 187,450 |
| Sep 4, 2024 | 53.50p | 52.00p | 52.00p | 53.50p | 250 |
| Sep 2, 2024 | 53.50p | 51.50p | 51.50p | 53.50p | 4,653 |
| Aug 22, 2024 | 53.50p | 51.50p | 51.50p | 53.50p | 12,000 |
| Aug 21, 2024 | 54.00p | 55.00p | 52.00p | 53.50p | 10,043 |
| Aug 16, 2024 | 54.00p | 52.50p | 52.50p | 54.00p | 32 |
| Aug 14, 2024 | 54.00p | 53.75p | 53.75p | 54.00p | 497,524 |
| Aug 13, 2024 | 54.00p | 52.50p | 52.50p | 54.00p | 14,871 |
| Aug 12, 2024 | 54.00p | 52.50p | 52.50p | 54.00p | 1,433 |
| Aug 8, 2024 | 54.00p | 55.50p | 55.50p | 54.00p | 5 |
| Aug 6, 2024 | 54.50p | 56.00p | 56.00p | 54.50p | 4,000 |
| Aug 5, 2024 | 54.50p | 53.00p | 53.00p | 54.50p | 486 |
| Aug 1, 2024 | 54.50p | 56.00p | 56.00p | 54.50p | 9 |
| Jul 30, 2024 | 54.50p | 52.00p | 52.00p | 54.50p | 2,985 |
| Jul 24, 2024 | 54.50p | 53.78p | 53.78p | 54.50p | 8,418 |
| Jul 23, 2024 | 54.50p | 56.00p | 56.00p | 54.50p | 79 |
| Jul 19, 2024 | 54.50p | 56.00p | 53.00p | 54.50p | 3,566 |
| Jul 18, 2024 | 54.50p | 53.00p | 53.00p | 54.50p | 1 |
| Jul 16, 2024 | 54.50p | 53.00p | 53.00p | 54.50p | 3,432 |
| Jul 15, 2024 | 54.50p | 53.00p | 53.00p | 54.50p | 860 |
| Jul 12, 2024 | 54.50p | 53.00p | 53.00p | 54.50p | 2,619 |
| Jul 11, 2024 | 54.50p | 56.00p | 56.00p | 54.50p | 5,000 |
| Jul 10, 2024 | 54.50p | 56.00p | 52.00p | 54.50p | 2,486 |
| Jul 4, 2024 | 54.50p | 56.00p | 53.00p | 54.50p | 328 |
| Jun 26, 2024 | 54.50p | 53.78p | 53.78p | 54.50p | 280,804 |
| Jun 21, 2024 | 54.50p | 53.00p | 53.00p | 54.50p | 11,965 |
| Jun 20, 2024 | 54.50p | 53.00p | 53.00p | 54.50p | 2 |
| Jun 17, 2024 | 54.50p | 53.00p | 53.00p | 54.50p | 6,000 |
| Jun 14, 2024 | 54.50p | 53.00p | 53.00p | 54.50p | 8,806 |
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 |
|---|---|---|
| Ithaca Energy PLC | 109.00 | 9.22 |
| Ip Group PLC | 42.05 | 6.19 |
| Halma PLC | 2,645.00 | 5.72 |
| Wood Group (John) PLC | 54.15 | 5.04 |
| Grainger PLC | 232.50 | 4.73 |
| Ninety One PLC | 162.70 | 4.56 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Jd Sports Fashion PLC | 95.44 | -15.50 |
| Cmc Markets PLC | 288.50 | -14.77 |
| Petershill Partners PLC | 238.50 | -6.29 |
| Paypoint PLC | 785.00 | -5.99 |
| Mitie Group PLC | 106.00 | -4.50 |
| Urban Logistics Reit PLC | 105.00 | -4.37 |