57.00p+1.50 (+2.70%)28 Mar 2024, 17:15
Baronsmead Second Venture Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 55.50p | 57.00p | 57.00p | 57.00p | 4 |
Mar 21, 2024 | 55.50p | 54.00p | 54.00p | 55.50p | 4,926 |
Mar 20, 2024 | 55.50p | 54.00p | 54.00p | 55.50p | 25,214 |
Mar 19, 2024 | 55.50p | 54.00p | 54.00p | 55.50p | 19,543 |
Mar 18, 2024 | 55.50p | 54.00p | 54.00p | 55.50p | 45,555 |
Mar 15, 2024 | 55.50p | 57.00p | 54.00p | 55.50p | 21,809 |
Mar 14, 2024 | 55.50p | 54.00p | 54.00p | 55.50p | 31,480 |
Mar 13, 2024 | 55.50p | 57.00p | 57.00p | 55.50p | 3 |
Mar 12, 2024 | 55.50p | 56.50p | 54.00p | 55.50p | 37,146 |
Mar 11, 2024 | 55.50p | 56.50p | 54.00p | 55.50p | 34,773 |
Mar 8, 2024 | 55.50p | 56.50p | 54.90p | 55.50p | 642,855 |
Mar 7, 2024 | 55.50p | 54.00p | 54.00p | 55.50p | 18,836 |
Mar 6, 2024 | 54.00p | 56.00p | 52.00p | 52.00p | 504 |
Mar 4, 2024 | 54.00p | 52.50p | 52.50p | 52.50p | 1,284 |
Feb 28, 2024 | 54.00p | 52.50p | 52.50p | 54.00p | 193 |
Feb 7, 2024 | 56.50p | 58.00p | 55.00p | 56.50p | 1,915 |
Jan 31, 2024 | 56.50p | 55.79p | 55.79p | 56.50p | 444,222 |
Jan 25, 2024 | 57.00p | 57.50p | 57.50p | 56.50p | 2 |
Jan 16, 2024 | 54.50p | 53.00p | 53.00p | 54.50p | 11,758 |
Jan 15, 2024 | 54.50p | 55.75p | 55.75p | 54.50p | 8,836 |
Dec 22, 2023 | 54.50p | 53.00p | 53.00p | 54.50p | 21,871 |
Dec 21, 2023 | 54.50p | 53.00p | 53.00p | 54.50p | 5,000 |
Dec 14, 2023 | 54.50p | 56.00p | 53.00p | 54.50p | 1,346 |
Dec 12, 2023 | 54.50p | 56.00p | 53.92p | 54.50p | 607,034 |
Dec 11, 2023 | 54.50p | 53.00p | 53.00p | 54.50p | 11,814 |
Dec 8, 2023 | 54.50p | 53.00p | 53.00p | 54.50p | 5,896 |
Dec 7, 2023 | 54.50p | 53.00p | 53.00p | 54.50p | 27,551 |
Dec 6, 2023 | 51.05p | 53.00p | 53.00p | 53.00p | 4,895 |
Dec 1, 2023 | 51.05p | 49.60p | 49.60p | 51.05p | 30,820 |
Nov 30, 2023 | 51.05p | 49.60p | 49.60p | 51.05p | 5,133 |
Nov 28, 2023 | 51.05p | 49.60p | 49.60p | 51.05p | 5 |
Nov 27, 2023 | 51.05p | 49.60p | 49.60p | 51.05p | 4,214 |
Nov 24, 2023 | 51.05p | 49.60p | 49.60p | 49.60p | 13,124 |
Nov 7, 2023 | 51.05p | 52.50p | 52.50p | 51.05p | 1 |
Nov 1, 2023 | 55.00p | 53.50p | 53.50p | 55.00p | 974 |
Oct 27, 2023 | 55.00p | 56.50p | 56.50p | 55.00p | 218 |
Oct 23, 2023 | 55.00p | 56.50p | 56.50p | 55.00p | 1 |
Oct 13, 2023 | 55.00p | 56.50p | 53.50p | 55.00p | 16 |
Sep 28, 2023 | 55.00p | 54.56p | 54.06p | 55.00p | 148,663 |
Sep 27, 2023 | 55.00p | 56.03p | 56.03p | 55.00p | 1 |
Sep 26, 2023 | 55.00p | 53.50p | 53.50p | 55.00p | 32,634 |
Sep 25, 2023 | 55.00p | 56.50p | 53.00p | 55.00p | 34,087 |
Sep 22, 2023 | 55.00p | 56.50p | 53.50p | 55.00p | 12,148 |
Sep 21, 2023 | 55.00p | 53.50p | 53.50p | 55.00p | 9,350 |
Sep 18, 2023 | 55.00p | 53.50p | 53.50p | 55.00p | 22,991 |
Sep 15, 2023 | 55.00p | 53.61p | 53.50p | 55.00p | 73,838 |
Sep 14, 2023 | 55.00p | 53.50p | 53.50p | 55.00p | 24,681 |
Sep 13, 2023 | 55.00p | 53.50p | 53.50p | 55.00p | 52,780 |
Sep 12, 2023 | 55.00p | 56.50p | 56.00p | 55.00p | 1,324 |
Sep 11, 2023 | 55.00p | 56.00p | 54.25p | 55.00p | 81,700 |
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 |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.