Shares Magazine
54.50p+0.00 (+0.00%)20 Sep 2024, 16:24
Baronsmead Venture Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Jun 13, 2024 | 54.50p | 53.00p | 53.00p | 54.50p | 52,425 |
| Jun 12, 2024 | 54.50p | 53.00p | 53.00p | 54.50p | 9,114 |
| Jun 11, 2024 | 54.50p | 53.00p | 53.00p | 54.50p | 5,164 |
| Jun 6, 2024 | 53.00p | 56.00p | 53.00p | 54.50p | 4 |
| Jun 5, 2024 | 53.00p | 50.50p | 50.50p | 53.00p | 8,875 |
| Jun 4, 2024 | 53.00p | 54.50p | 54.50p | 54.50p | 4 |
| Jun 3, 2024 | 53.00p | 51.00p | 51.00p | 53.00p | 30,958 |
| May 29, 2024 | 53.00p | 54.50p | 51.00p | 54.50p | 11,836 |
| May 28, 2024 | 53.00p | 51.50p | 51.50p | 53.00p | 33,450 |
| May 24, 2024 | 53.00p | 54.50p | 52.50p | 53.00p | 492,928 |
| May 23, 2024 | 53.00p | 51.50p | 51.50p | 53.00p | 9,624 |
| May 22, 2024 | 53.00p | 54.50p | 54.50p | 54.50p | 3 |
| May 21, 2024 | 53.00p | 51.50p | 51.50p | 53.00p | 5,673 |
| May 15, 2024 | 53.00p | 54.50p | 54.50p | 53.00p | 18,241 |
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 |
|---|---|---|
| Volution Group PLC | 608.00 | 9.75 |
| Essentra PLC | 148.80 | 2.62 |
| Hammerson PLC | 31.24 | 1.63 |
| Ip Group PLC | 48.50 | 1.57 |
| Apax Global Alpha Limited | 147.20 | 1.52 |
| Centamin PLC | 153.60 | 1.39 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Dr. Martens PLC | 51.65 | -19.42 |
| Close Brothers Group PLC | 431.00 | -13.45 |
| Bridgepoint Group PLC | 339.60 | -11.38 |
| Johnson Matthey PLC | 1,470.00 | -8.53 |
| Dowlais Group PLC | 58.55 | -7.21 |
| Coats Group PLC | 98.60 | -5.37 |
Risers/fallers data from previous trading day.