Find out how to deal online from £1.50 in a SIPP, ISA or Dealing Account.

Baronsmead Second Venture Trust Historic Prices

 
     
Date Open High Low Close Volume
Sep 13, 2019 0.00 0.00 0.00 74.50 0
Sep 12, 2019 0.00 0.00 0.00 74.50 0
Sep 11, 2019 73.50 73.50 73.50 74.50 5,268
Sep 10, 2019 0.00 0.00 0.00 74.50 0
Sep 9, 2019 73.50 73.50 73.50 74.50 29,208
Sep 6, 2019 73.50 73.50 73.50 74.50 25,563
Sep 5, 2019 73.50 73.50 73.50 74.50 47,245
Sep 4, 2019 0.00 0.00 0.00 74.00 0
Sep 3, 2019 0.00 0.00 0.00 74.00 0
Sep 2, 2019 73.00 73.00 73.00 74.00 27,416
Aug 30, 2019 0.00 0.00 0.00 74.00 0
Aug 29, 2019 73.00 73.00 73.00 74.00 16,223
Aug 28, 2019 0.00 0.00 0.00 77.00 0
Aug 27, 2019 76.00 77.00 76.00 77.00 15,694
Aug 26, 2019 76.00 0.00 0.00 77.00 0
Aug 22, 2019 76.00 76.00 76.00 77.00 163
Aug 21, 2019 76.00 76.00 76.00 77.00 6,180
Aug 20, 2019 0.00 0.00 0.00 77.00 0
Aug 19, 2019 76.00 77.00 76.00 77.00 5,868
Aug 16, 2019 75.25 75.25 75.25 77.00 8,849
Aug 15, 2019 76.00 76.00 76.00 77.00 1,900
Aug 14, 2019 77.85 77.85 76.00 77.00 34,471
Aug 13, 2019 76.00 76.00 76.00 77.00 5,067
Aug 12, 2019 76.00 0.00 0.00 77.00 0
Aug 9, 2019 76.00 76.00 76.00 77.00 12,382
Aug 8, 2019 0.00 0.00 0.00 77.00 0
Aug 7, 2019 76.00 76.00 76.00 77.00 37,974
Aug 6, 2019 76.00 76.00 76.00 77.00 4,000
Aug 5, 2019 77.00 0.00 0.00 77.00 42,821
Aug 2, 2019 77.00 77.00 77.00 78.00 15,343
Aug 1, 2019 78.85 78.85 77.00 78.00 109,085
Jul 31, 2019 0.00 0.00 0.00 78.00 0
Jul 30, 2019 77.50 77.50 77.50 78.00 504,374
Jul 29, 2019 0.00 0.00 0.00 78.00 0
Jul 26, 2019 0.00 0.00 0.00 78.00 0
Jul 25, 2019 77.00 77.00 77.00 78.00 78
Jul 24, 2019 77.00 77.00 77.00 78.00 64,794
Jul 23, 2019 0.00 0.00 0.00 78.00 0
Jul 22, 2019 0.00 0.00 0.00 78.00 0
Jul 19, 2019 0.00 0.00 0.00 78.00 0
Jul 18, 2019 77.00 77.00 77.00 78.00 2,287
Jul 17, 2019 0.00 0.00 0.00 78.00 0
Jul 16, 2019 77.00 77.00 77.00 78.00 14,500
Jul 15, 2019 77.00 77.00 77.00 78.00 95
Jul 12, 2019 0.00 0.00 0.00 78.00 0
Jul 11, 2019 77.00 77.00 77.00 78.00 5,967
Jul 10, 2019 75.50 75.50 75.50 76.50 10,215
Jul 9, 2019 75.50 77.00 75.50 76.50 4,798
Jul 8, 2019 75.00 75.00 75.00 76.50 17,530
Jul 5, 2019 75.50 75.50 75.50 76.50 10,300
Showing 1 to 50 of 259