Shares Magazine
52.00p+0.00 (+0.00%)15 Jan 2025, 14:28
Baronsmead Venture Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
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 |
|---|---|---|
| Big Yellow Group PLC | 932.00 | 7.00 |
| Ferrexpo PLC | 108.40 | 6.90 |
| Aston Martin Lagonda Global Holdings PLC | 108.60 | 6.47 |
| Entain PLC | 669.60 | 6.29 |
| Smiths Group PLC | 1,862.00 | 5.50 |
| Discoverie Group PLC | 694.00 | 4.99 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bakkavor Group PLC | 143.00 | -4.03 |
| Herald Investment Trust PLC | 2,400.00 | -3.81 |
| Hochschild Mining PLC | 220.50 | -3.29 |
| W.A.G Payment Solutions PLC | 84.00 | -3.23 |
| North Atlantic Smaller Companies Investment Trust PLC | 3,670.00 | -3.17 |
| Bridgepoint Group PLC | 358.40 | -3.14 |
Risers/fallers data from previous trading day.