56.50p+0.00 (+0.00%)10 Jul 2024, 15:30
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Baronsmead Second Venture Trust PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 10, 202456.50p58.00p54.00p56.50p2,276
Jul 4, 202456.50p55.00p55.00p56.50p333
Jun 26, 202456.50p56.26p56.26p56.50p234,427
Jun 24, 202456.50p55.00p55.00p56.50p33,275
Jun 21, 202456.50p55.00p55.00p56.50p5,866
Jun 19, 202456.50p55.00p55.00p56.50p3
Jun 17, 202456.50p55.00p55.00p56.50p18,380
Jun 13, 202456.50p55.00p55.00p56.50p74,673
Jun 11, 202456.50p58.00p55.00p58.00p3,391
Jun 7, 202456.50p55.00p55.00p56.50p14,613
Jun 6, 202455.50p58.00p55.00p56.50p266
Jun 4, 202455.50p54.00p54.00p55.50p17,697
Jun 3, 202455.50p54.00p54.00p55.50p7,992
May 29, 202455.50p57.00p57.00p55.50p15
May 24, 202455.50p58.00p55.14p58.00p436,776
May 23, 202455.50p54.00p54.00p55.50p1,484
May 22, 202455.50p57.00p54.00p55.50p13,772
May 21, 202455.50p52.50p52.50p55.50p18,005
May 20, 202455.50p57.00p57.00p55.50p122
May 15, 202455.50p57.00p57.00p55.50p38
May 14, 202455.50p54.00p53.00p55.50p43,004
May 10, 202455.50p54.00p54.00p55.50p7,355
May 9, 202455.50p54.00p54.00p55.50p8,597
May 8, 202455.50p54.00p54.00p55.50p1,799
May 7, 202455.00p56.50p53.50p55.50p544
May 1, 202455.00p56.50p53.50p55.00p4
Apr 29, 202455.50p57.00p54.00p54.00p11
Apr 22, 202455.50p57.00p54.00p54.00p5
Apr 17, 202455.50p57.00p54.00p55.50p4
Apr 16, 202455.50p54.00p54.00p55.50p1,000
Apr 10, 202455.50p57.00p57.00p55.50p1
Apr 9, 202455.50p57.00p57.00p55.50p1,000
Apr 2, 202455.50p54.67p54.67p55.50p83,741
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
Showing 1 to 50 of 94