57.00p+1.50 (+2.70%)28 Mar 2024, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Baronsmead Second Venture Trust PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 28, 202455.50p57.00p57.00p57.00p4
Mar 21, 202455.50p54.00p54.00p55.50p4,926
Mar 20, 202455.50p54.00p54.00p55.50p25,214
Mar 19, 202455.50p54.00p54.00p55.50p19,543
Mar 18, 202455.50p54.00p54.00p55.50p45,555
Mar 15, 202455.50p57.00p54.00p55.50p21,809
Mar 14, 202455.50p54.00p54.00p55.50p31,480
Mar 13, 202455.50p57.00p57.00p55.50p3
Mar 12, 202455.50p56.50p54.00p55.50p37,146
Mar 11, 202455.50p56.50p54.00p55.50p34,773
Mar 8, 202455.50p56.50p54.90p55.50p642,855
Mar 7, 202455.50p54.00p54.00p55.50p18,836
Mar 6, 202454.00p56.00p52.00p52.00p504
Mar 4, 202454.00p52.50p52.50p52.50p1,284
Feb 28, 202454.00p52.50p52.50p54.00p193
Feb 7, 202456.50p58.00p55.00p56.50p1,915
Jan 31, 202456.50p55.79p55.79p56.50p444,222
Jan 25, 202457.00p57.50p57.50p56.50p2
Jan 16, 202454.50p53.00p53.00p54.50p11,758
Jan 15, 202454.50p55.75p55.75p54.50p8,836
Dec 22, 202354.50p53.00p53.00p54.50p21,871
Dec 21, 202354.50p53.00p53.00p54.50p5,000
Dec 14, 202354.50p56.00p53.00p54.50p1,346
Dec 12, 202354.50p56.00p53.92p54.50p607,034
Dec 11, 202354.50p53.00p53.00p54.50p11,814
Dec 8, 202354.50p53.00p53.00p54.50p5,896
Dec 7, 202354.50p53.00p53.00p54.50p27,551
Dec 6, 202351.05p53.00p53.00p53.00p4,895
Dec 1, 202351.05p49.60p49.60p51.05p30,820
Nov 30, 202351.05p49.60p49.60p51.05p5,133
Nov 28, 202351.05p49.60p49.60p51.05p5
Nov 27, 202351.05p49.60p49.60p51.05p4,214
Nov 24, 202351.05p49.60p49.60p49.60p13,124
Nov 7, 202351.05p52.50p52.50p51.05p1
Nov 1, 202355.00p53.50p53.50p55.00p974
Oct 27, 202355.00p56.50p56.50p55.00p218
Oct 23, 202355.00p56.50p56.50p55.00p1
Oct 13, 202355.00p56.50p53.50p55.00p16
Sep 28, 202355.00p54.56p54.06p55.00p148,663
Sep 27, 202355.00p56.03p56.03p55.00p1
Sep 26, 202355.00p53.50p53.50p55.00p32,634
Sep 25, 202355.00p56.50p53.00p55.00p34,087
Sep 22, 202355.00p56.50p53.50p55.00p12,148
Sep 21, 202355.00p53.50p53.50p55.00p9,350
Sep 18, 202355.00p53.50p53.50p55.00p22,991
Sep 15, 202355.00p53.61p53.50p55.00p73,838
Sep 14, 202355.00p53.50p53.50p55.00p24,681
Sep 13, 202355.00p53.50p53.50p55.00p52,780
Sep 12, 202355.00p56.50p56.00p55.00p1,324
Sep 11, 202355.00p56.00p54.25p55.00p81,700
Showing 1 to 50 of 92