Shares Magazine
48.80p+0.00 (+0.00%)14 Apr 2025, 09:02
Baronsmead Venture Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 14, 2025 | 48.80p | 49.80p | 49.80p | 48.80p | 1,988 |
| Apr 1, 2025 | 48.80p | 49.80p | 49.80p | 48.80p | 2 |
| Mar 31, 2025 | 48.80p | 49.80p | 49.80p | 48.80p | 1 |
| Mar 28, 2025 | 48.80p | 48.63p | 48.14p | 48.80p | 193,681 |
| Mar 26, 2025 | 48.80p | 49.80p | 49.80p | 48.80p | 35 |
| Mar 25, 2025 | 48.80p | 49.80p | 49.80p | 48.80p | 1 |
| Mar 24, 2025 | 48.80p | 49.80p | 49.80p | 48.80p | 179 |
| Mar 21, 2025 | 48.80p | 47.80p | 47.80p | 48.80p | 15,277 |
| Mar 19, 2025 | 48.80p | 49.80p | 47.80p | 48.80p | 58,674 |
| Mar 18, 2025 | 48.80p | 48.35p | 48.35p | 48.80p | 86,378 |
| Mar 17, 2025 | 48.80p | 48.35p | 47.80p | 48.80p | 327,107 |
| Mar 14, 2025 | 48.80p | 47.80p | 47.80p | 47.80p | 10,024 |
| Mar 13, 2025 | 48.80p | 47.80p | 47.80p | 48.80p | 3,811 |
| Mar 11, 2025 | 48.80p | 47.80p | 47.80p | 48.80p | 1,433 |
| Mar 10, 2025 | 48.80p | 49.80p | 47.80p | 48.80p | 94,564 |
| Mar 7, 2025 | 49.00p | 50.00p | 47.80p | 48.80p | 26,683 |
| Mar 5, 2025 | 49.00p | 49.80p | 49.80p | 49.00p | 3 |
| Mar 3, 2025 | 49.00p | 49.80p | 49.80p | 49.00p | 2 |
| Feb 28, 2025 | 49.00p | 49.80p | 49.80p | 49.00p | 3,901 |
| Feb 27, 2025 | 49.00p | 48.20p | 48.20p | 49.00p | 11,311 |
| Feb 26, 2025 | 49.00p | 49.80p | 48.20p | 49.00p | 1,112,514 |
| Feb 21, 2025 | 49.00p | 48.20p | 48.20p | 49.00p | 4,500 |
| Feb 17, 2025 | 48.80p | 49.00p | 48.20p | 49.00p | 20,501 |
| Feb 14, 2025 | 48.80p | 49.60p | 49.60p | 48.80p | 2 |
| Feb 13, 2025 | 48.80p | 48.00p | 48.00p | 48.80p | 2 |
| Feb 7, 2025 | 52.00p | 50.00p | 50.00p | 51.00p | 1 |
| Feb 5, 2025 | 52.00p | 53.00p | 53.00p | 52.00p | 4,686 |
| Feb 4, 2025 | 52.00p | 53.00p | 50.00p | 52.00p | 24,361 |
| Feb 3, 2025 | 52.00p | 53.00p | 51.00p | 52.00p | 25,682 |
| Jan 28, 2025 | 52.00p | 52.50p | 52.50p | 52.00p | 10,000 |
| Jan 15, 2025 | 52.00p | 51.00p | 51.00p | 52.00p | 96 |
| Dec 19, 2024 | 52.00p | 51.19p | 51.19p | 52.00p | 732,479 |
| Dec 13, 2024 | 52.00p | 50.50p | 50.50p | 52.00p | 30,000 |
| Dec 12, 2024 | 52.00p | 50.50p | 50.50p | 52.00p | 7,815 |
| Dec 11, 2024 | 52.00p | 53.50p | 53.50p | 52.00p | 4 |
| Dec 10, 2024 | 52.00p | 50.50p | 50.50p | 52.00p | 24,776 |
| Dec 9, 2024 | 52.00p | 50.50p | 50.50p | 52.00p | 7,717 |
| Dec 3, 2024 | 52.50p | 54.00p | 54.00p | 52.50p | 16,572 |
| 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 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,567.00 | 7.33 |
| THG PLC | 29.04 | 4.24 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Ip Group PLC | 41.75 | 3.34 |
| Pollen Street Group Limited | 700.00 | 3.24 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |