Baronsmead Second Venture Trust Historic Prices

 
     
Date Open High Low Close Volume
Apr 19, 2019 75.00 75.00 75.00 75.50 73,489
Apr 18, 2019 75.00 75.00 75.00 75.50 73,489
Apr 17, 2019 0.00 0.00 0.00 75.50 45,000
Apr 16, 2019 75.00 75.00 75.00 75.50 29,714
Apr 15, 2019 75.00 75.00 75.00 75.50 66,910
Apr 12, 2019 72.00 72.00 72.00 75.50 43,496
Apr 11, 2019 72.00 72.00 72.00 73.00 13,861
Apr 10, 2019 0.00 0.00 0.00 73.00 20,000
Apr 9, 2019 72.00 73.00 72.00 73.00 21,170
Apr 8, 2019 72.00 0.00 0.00 73.00 80,424
Apr 5, 2019 72.00 72.00 72.00 73.00 55,632
Apr 4, 2019 72.00 72.00 72.00 73.00 7,433
Apr 3, 2019 72.00 72.00 72.00 73.00 98,970
Apr 2, 2019 72.50 72.50 72.50 73.00 92,090
Apr 1, 2019 73.00 75.00 73.00 74.00 24,244
Mar 29, 2019 73.50 73.50 73.50 74.00 20,000
Mar 28, 2019 73.50 73.50 73.50 74.50 83,025
Mar 27, 2019 0.00 0.00 0.00 74.50 24,106
Mar 26, 2019 73.50 75.50 73.50 74.50 29,634
Mar 25, 2019 0.00 0.00 0.00 74.50 20,000
Mar 22, 2019 73.50 73.50 73.50 74.50 38,165
Mar 21, 2019 0.00 0.00 0.00 74.50 0
Mar 20, 2019 73.50 73.50 73.50 74.50 5,000
Mar 19, 2019 73.50 73.50 73.50 74.50 22,887
Mar 18, 2019 75.25 75.25 73.50 74.50 43,112
Mar 15, 2019 73.50 73.50 73.50 74.50 69,398
Mar 14, 2019 75.25 75.25 73.50 73.50 86,854
Mar 13, 2019 73.50 73.50 73.50 74.50 11,310
Mar 12, 2019 75.30 75.30 73.50 74.50 15,163
Mar 11, 2019 73.50 74.50 73.50 74.50 15,722
Mar 8, 2019 73.50 75.30 73.50 74.50 54,049
Mar 7, 2019 0.00 0.00 0.00 74.50 0
Mar 6, 2019 74.00 74.00 74.00 74.50 20,988
Mar 5, 2019 0.00 0.00 0.00 74.00 0
Mar 4, 2019 73.00 73.00 73.00 74.00 3,761
Mar 1, 2019 73.00 73.00 73.00 74.00 2,500
Feb 28, 2019 0.00 0.00 0.00 74.00 37,648
Feb 27, 2019 73.50 73.50 73.50 74.00 13,864
Feb 26, 2019 75.50 75.50 75.50 74.50 23,300
Feb 25, 2019 74.63 74.63 74.63 74.50 7,986
Feb 22, 2019 0.00 0.00 0.00 74.50 26,398
Feb 21, 2019 0.00 0.00 0.00 74.50 22,265
Feb 20, 2019 0.00 0.00 0.00 74.50 0
Feb 19, 2019 0.00 0.00 0.00 74.50 50,156
Feb 18, 2019 73.50 73.50 73.50 74.50 7,675
Feb 15, 2019 0.00 0.00 0.00 74.50 0
Feb 14, 2019 0.00 0.00 0.00 74.50 36,030
Feb 13, 2019 73.50 73.50 73.50 74.50 5,241
Feb 12, 2019 73.50 73.50 73.50 74.50 6,602
Feb 11, 2019 73.50 75.50 73.50 74.50 38,517
Showing 1 to 50 of 260