LSE - Delayed Quote GBp

Baronsmead Second Venture Trust plc (BMD.L)

53.50
0.00
(0.00%)
At close: January 8 at 8:06:01 AM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 202553.5053.5053.5053.5053.50-
Jan 13, 202553.5053.5053.5053.5053.50-
Jan 10, 202553.5053.5053.5053.5053.50-
Jan 9, 202553.5053.5053.5053.5053.50-
Jan 8, 202553.5052.5052.5053.5053.505
Jan 7, 202553.5053.5053.5053.5053.50-
Jan 6, 202553.5053.5053.5053.5053.50-
Jan 3, 202553.5053.5053.5053.5053.50-
Jan 2, 202553.5053.5053.5053.5053.50-
Dec 31, 202453.5053.5053.5053.5053.50-
Dec 30, 202453.5054.5054.5053.5053.504,971
Dec 27, 202453.5053.5053.5053.5053.50-
Dec 24, 202453.5053.5053.5053.5053.50-
Dec 23, 202453.5053.5853.5853.5053.503,811
Dec 20, 202453.5053.5053.5053.5053.50-
Dec 19, 202453.5053.5853.5853.5053.50848,497
Dec 18, 202453.5053.5053.5053.5053.50-
Dec 17, 202453.5053.5053.5053.5053.50-
Dec 16, 202454.5054.5054.5054.5054.50-
Dec 13, 202454.5054.5054.5054.5054.50-
Dec 12, 202454.5054.5054.5054.5054.50-
Dec 11, 202454.5053.0053.0054.5054.5018,513
Dec 10, 202454.5053.0053.0054.5054.5011,277
Dec 9, 202454.5053.0053.0054.5054.5025,878
Dec 6, 202454.5053.0053.0054.5054.5010,000
Dec 5, 202455.0053.0052.5054.5054.508,351
Dec 4, 202455.0055.0055.0055.0055.00-
Dec 3, 202455.0055.0055.0055.0055.00-
Dec 2, 202455.0055.0055.0055.0055.00-
Nov 29, 202455.0055.0055.0055.0055.00-
Nov 28, 202455.0055.0055.0055.0055.00-
Nov 27, 202455.0055.0055.0055.0055.00-
Nov 26, 202455.0055.0055.0055.0055.00-
Nov 25, 20240.550.550.550.550.55-
Nov 22, 20240.550.550.550.550.55-
Nov 21, 20240.550.550.550.550.55-
Nov 20, 202455.0055.0055.0055.0055.00-
Nov 19, 202455.0056.5053.5055.0055.00912
Nov 18, 202455.0056.5054.2255.5055.501,057,550
Nov 15, 202455.0055.0055.0055.0055.00-
Nov 14, 202455.0055.0055.0055.0055.00-
Nov 13, 202455.0052.5052.5052.5052.50986
Nov 12, 202455.0055.0055.0055.0055.00-
Nov 11, 202455.0056.5053.5055.0055.0024,402
Nov 8, 202455.0056.5053.5055.0055.008
Nov 7, 202455.0055.0055.0055.0055.00-
Nov 6, 202455.0055.0055.0055.0055.00-
Nov 5, 202455.0055.0055.0055.0055.00-
Nov 4, 202455.0055.0055.0055.0055.00-
Nov 1, 202455.0052.5052.5055.0055.004
Oct 31, 202455.0055.0055.0055.0055.00-
Oct 30, 202455.0055.0055.0055.0055.00-
Oct 29, 202455.0055.0055.0055.0055.00-
Oct 28, 202455.0055.0055.0055.0055.00-
Oct 25, 202455.0055.0055.0055.0055.00-
Oct 24, 202455.0055.0055.0055.0055.00-
Oct 23, 202455.0055.0055.0055.0055.00-
Oct 22, 20240.550.550.550.550.55-
Oct 21, 20240.550.550.550.550.55-
Oct 18, 20240.550.550.550.550.55-
Oct 17, 202455.0055.0055.0055.0055.00-
Oct 16, 202456.5056.5056.5055.0055.002
Oct 15, 202455.0055.0055.0055.0055.00-
Oct 14, 202455.0055.0055.0055.0055.00-
Oct 11, 202455.0055.0055.0055.0055.00-
Oct 10, 202455.0055.0055.0055.0055.00-
Oct 9, 202455.0055.0055.0055.0055.00-
Oct 8, 202455.5054.0054.0055.0055.005
Oct 7, 202455.5055.5055.5055.5055.50-
Oct 4, 202455.5055.5055.5055.5055.50-
Oct 3, 202455.5055.5055.5055.5055.50-
Oct 2, 202455.5055.5055.5055.5055.50-
Oct 1, 202455.5055.5055.5055.5055.50-
Sep 30, 202455.5055.5055.5055.5055.50-
Sep 27, 202455.5055.5055.5055.5055.50-
Sep 26, 202457.0055.5055.5057.0057.00179
Sep 25, 202457.0057.0057.0057.0057.00-
Sep 24, 202457.0057.0057.0057.0057.00-
Sep 23, 202457.0055.5055.5057.0057.004,689
Sep 20, 202457.0055.5055.5057.0057.00354
Sep 19, 202457.0055.5055.5057.0057.004,308
Sep 18, 202457.0055.5055.5057.0057.0027,855
Sep 17, 202457.0057.0057.0057.0057.00-
Sep 16, 202457.0055.5055.5055.5055.501,046
Sep 13, 202457.0055.5055.5057.0057.00387
Sep 12, 202457.0055.5055.5055.5055.5011,886
Sep 11, 202457.0058.5055.5057.0057.0043,651
Sep 10, 202457.0058.5057.1057.0057.00223,214
Sep 9, 202457.0055.5055.5057.0057.002
Sep 6, 202457.0055.5055.5055.5055.50967
Sep 5, 202456.5056.5056.5056.5056.50-
Sep 4, 202456.5055.0055.0056.5056.501,023
Sep 3, 202456.5056.5056.5056.5056.50-
Sep 2, 202456.5056.5056.5056.5056.50-
Aug 30, 202456.5056.5056.5056.5056.50-
Aug 29, 202456.5056.5056.5056.5056.50-
Aug 28, 202456.5056.5056.5056.5056.50-
Aug 27, 202456.5056.5056.5056.5056.50-
Aug 23, 202456.5056.5056.5056.5056.50-
Aug 22, 202456.5058.0055.0056.5056.50753
Aug 21, 202456.5056.5056.5056.5056.50-
Aug 20, 202456.5056.5056.5056.5056.50-
Aug 19, 202456.5056.5056.5056.5056.50-
Aug 16, 202456.5056.5056.5056.5056.50-
Aug 15, 202456.5056.5056.5056.5056.50-
Aug 14, 202456.5056.3956.3956.5056.50597,649
Aug 13, 202456.5056.5056.5056.5056.50-
Aug 12, 202456.5056.5056.5056.5056.50-
Aug 9, 202456.5056.5056.5056.5056.50-
Aug 8, 2024 1.75 Dividend
Aug 8, 202456.5058.0058.0056.5056.505
Aug 7, 202457.5057.5057.5057.5055.75-
Aug 6, 202456.5056.5056.5056.5054.78-
Aug 5, 202456.5056.5056.5056.5054.78-
Aug 2, 202456.5056.5056.5056.5054.78-
Aug 1, 202456.5058.0056.5056.5054.7812
Jul 31, 202456.5056.5056.5056.5054.78-
Jul 30, 202456.5056.5056.5056.5054.78-
Jul 29, 202456.5056.5056.5056.5054.78-
Jul 26, 202456.5056.5056.5056.5054.78-
Jul 25, 202456.5056.5056.5056.5054.78-
Jul 24, 202456.5056.5056.5056.5054.78-
Jul 23, 202456.5058.0058.0056.5054.7877
Jul 22, 202456.5056.5056.5056.5054.78-
Jul 19, 202456.5055.0054.0056.5054.784,231
Jul 18, 202456.5056.5056.5056.5054.78-
Jul 17, 202456.5056.5056.5056.5054.78-
Jul 16, 202456.5056.5056.5056.5054.78-
Jul 15, 202456.5056.5056.5056.5054.78-
Jul 12, 202456.5056.5056.5056.5054.78-
Jul 11, 202456.5056.5056.5056.5054.78-
Jul 10, 202456.5058.0054.0056.5054.782,276
Jul 9, 202456.5056.5056.5056.5054.78-
Jul 8, 202456.5056.5056.5056.5054.78-
Jul 5, 202456.5056.5056.5056.5054.78-
Jul 4, 202456.5055.0055.0056.5054.78333
Jul 3, 202456.5056.5056.5056.5054.78-
Jul 2, 202456.5056.5056.5056.5054.78-
Jul 1, 202456.5056.5056.5056.5054.78-
Jun 28, 202456.5056.5056.5056.5054.78-
Jun 27, 202456.5056.5056.5056.5054.78-
Jun 26, 202456.5056.2656.2656.5054.78234,427
Jun 25, 202456.5056.5056.5056.5054.78-
Jun 24, 202456.5055.0055.0056.5054.7833,275
Jun 21, 202456.5055.0055.0056.5054.785,866
Jun 20, 202456.5056.5056.5056.5054.78-
Jun 19, 202456.5055.0055.0056.5054.783
Jun 18, 202456.5056.5056.5056.5054.78-
Jun 17, 202456.5055.0055.0056.5054.7818,380
Jun 14, 202456.5056.5056.5056.5054.78-
Jun 13, 202456.5055.0055.0056.5054.7874,673
Jun 12, 202456.5056.5056.5056.5054.78-
Jun 11, 202456.5058.0055.0058.0056.233,391
Jun 10, 202456.5056.5056.5056.5054.78-
Jun 7, 202456.5055.0055.0056.5054.7814,613
Jun 6, 202455.5058.0055.0056.5054.78266
Jun 5, 202455.5055.5055.5055.5053.81-
Jun 4, 202455.5054.0054.0055.5053.8117,697
Jun 3, 202455.5054.0054.0055.5053.817,992
May 31, 202455.5055.5055.5055.5053.81-
May 30, 202455.5055.5055.5055.5053.81-
May 29, 202455.5057.0057.0055.5053.8115
May 28, 202455.5055.5055.5055.5053.81-
May 24, 202455.5058.0055.1458.0056.23436,776
May 23, 202455.5054.0054.0055.5053.811,484
May 22, 202455.5057.0054.0055.5053.8113,772
May 21, 202455.5052.5052.5055.5053.8118,005
May 20, 202455.5057.0057.0055.5053.81122
May 17, 202455.5055.5055.5055.5053.81-
May 16, 202455.5055.5055.5055.5053.81-
May 15, 202455.5057.0057.0055.5053.8138
May 14, 202455.5054.0053.0055.5053.8143,004
May 13, 202455.5055.5055.5055.5053.81-
May 10, 202455.5054.0054.0055.5053.817,355
May 9, 202455.5054.0054.0055.5053.818,597
May 8, 202455.5054.0054.0055.5053.811,799
May 7, 202455.0056.5053.5055.5053.81544
May 3, 202455.0055.0055.0055.0053.33-
May 2, 202455.0055.0055.0055.0053.33-
May 1, 202455.0056.5053.5055.0053.334
Apr 30, 202455.0055.0055.0055.0053.33-
Apr 29, 202455.5057.0054.0054.0052.3611
Apr 26, 202455.5055.5055.5055.5053.81-
Apr 25, 202455.5055.5055.5055.5053.81-
Apr 24, 202455.5055.5055.5055.5053.81-
Apr 23, 202455.5055.5055.5055.5053.81-
Apr 22, 202455.5057.0054.0054.0052.365
Apr 19, 202455.5055.5055.5055.5053.81-
Apr 18, 202455.5055.5055.5055.5053.81-
Apr 17, 202455.5057.0054.0055.5053.814
Apr 16, 202455.5054.0054.0055.5053.811,000
Apr 15, 202455.5055.5055.5055.5053.81-
Apr 12, 202455.5055.5055.5055.5053.81-
Apr 11, 202455.5055.5055.5055.5053.81-
Apr 10, 202455.5057.0057.0055.5053.811
Apr 9, 202455.5057.0057.0055.5053.811,000
Apr 8, 202455.5055.5055.5055.5053.81-
Apr 5, 202455.5055.5055.5055.5053.81-
Apr 4, 202455.5055.5055.5055.5053.81-
Apr 3, 202455.5055.5055.5055.5053.81-
Apr 2, 202455.5054.6754.6755.5053.8183,741
Mar 28, 202455.5057.0057.0057.0055.274
Mar 27, 202455.5055.5055.5055.5053.81-
Mar 26, 202455.5055.5055.5055.5053.81-
Mar 25, 202455.5055.5055.5055.5053.81-
Mar 22, 202455.5055.5055.5055.5053.81-
Mar 21, 202455.5054.0054.0055.5053.814,926
Mar 20, 202455.5054.0054.0055.5053.8125,214
Mar 19, 202455.5054.0054.0055.5053.8119,543
Mar 18, 202455.5054.0054.0055.5053.8145,555
Mar 15, 202455.5057.0054.0055.5053.8121,809
Mar 14, 202455.5054.0054.0055.5053.8131,480
Mar 13, 202455.5057.0057.0055.5053.813
Mar 12, 202455.5056.5054.0055.5053.8137,146
Mar 11, 202455.5056.5054.0055.5053.8134,773
Mar 8, 202455.5056.5054.9055.5053.81642,855
Mar 7, 202455.5054.0054.0055.5053.8118,836
Mar 6, 202454.0056.0052.0052.0050.42504
Mar 5, 202454.0054.0054.0054.0052.36-
Mar 4, 202454.0052.5052.5052.5050.901,284
Mar 1, 202454.0054.0054.0054.0052.36-
Feb 29, 202454.0054.0054.0054.0052.36-
Feb 28, 202454.0052.5052.5054.0052.36193
Feb 27, 202454.0054.0054.0054.0052.36-
Feb 26, 202454.0054.0054.0054.0052.36-
Feb 23, 202454.0054.0054.0054.0052.36-
Feb 22, 202454.0054.0054.0054.0052.36-
Feb 21, 202454.0054.0054.0054.0052.36-
Feb 20, 202454.0054.0054.0054.0052.36-
Feb 19, 202454.0054.0054.0054.0052.36-
Feb 16, 202454.0054.0054.0054.0052.36-
Feb 15, 202454.0054.0054.0054.0052.36-
Feb 14, 202454.0054.0054.0054.0052.36-
Feb 13, 202454.0054.0054.0054.0052.36-
Feb 12, 202454.0054.0054.0054.0052.36-
Feb 9, 202454.0054.0054.0054.0052.36-
Feb 8, 2024 2.25 Dividend
Feb 8, 202454.0054.0054.0054.0052.36-
Feb 7, 202456.5058.0055.0056.5052.601,915
Feb 6, 202456.5056.5056.5056.5052.60-
Feb 5, 202456.5056.5056.5056.5052.60-
Feb 2, 202456.5056.5056.5056.5052.60-
Feb 1, 202456.5056.5056.5056.5052.60-
Jan 31, 202456.5055.7955.7956.5052.60444,222
Jan 30, 202456.5056.5056.5056.5052.60-
Jan 29, 202456.5056.5056.5056.5052.60-
Jan 26, 202456.5056.5056.5056.5052.60-
Jan 25, 202457.0057.5057.5056.5052.602
Jan 24, 202457.0057.0057.0057.0053.06-
Jan 23, 202454.5054.5054.5054.5050.74-
Jan 22, 202454.5054.5054.5054.5050.74-
Jan 19, 202454.5054.5054.5054.5050.74-
Jan 18, 202454.5054.5054.5054.5050.74-
Jan 17, 202454.5054.5054.5054.5050.74-
Jan 16, 202454.5053.0053.0054.5050.7411,758
Jan 15, 202454.5055.7555.7554.5050.748,836

Related Tickers