Shares Magazine
47.80p+0.00 (+0.00%)12 May 2025, 09:00
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| M&G PLC | 237.70 | 5.93 |
| W.A.G Payment Solutions PLC | 68.04 | 5.00 |
| Alpha Group International PLC | 3,165.00 | 3.60 |
| Aston Martin Lagonda Global Holdings PLC | 82.75 | 2.99 |
| Drax Group PLC | 659.00 | 2.65 |
| Greencore Group PLC | 223.00 | 2.29 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Harworth Group PLC | 169.50 | -3.42 |
| Raspberry Pi Holdings PLC | 538.32 | -2.48 |
| British Land Company PLC | 387.00 | -2.12 |
| Ferrexpo PLC | 54.50 | -1.98 |
| Auto Trader Group PLC | 786.00 | -1.58 |
| Ssp Group PLC | 164.70 | -1.50 |