Baronsmead Second Venture Trus Recent Share Price (LSE:BMD)

1 Followers LSE:BMD - Baronsmead Second Venture Trust PLC Baronsmead Second Venture Trus
Sector: Financials, Industry: Asset Management & Custody Banks

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
12 Jun 2009	GBX	93.5	93.5	92	92.1	92.1	+3.6 (+4.07%)	28,332
8 Jun 2009	GBX	91.5	91.5	88.5	88.5	88.5	-1.75 (-1.94%)	34,428
3 Jun 2009	GBX	91.5	91.5	90.25	90.25	90.25	+0.25 (+0.28%)	10,882
2 Jun 2009	GBX	91.5	91.5	90	90	90	0.0 (0.0%)	7,091
28 May 2009	GBX	91.5	91.5	90	90	90	0.0 (0.0%)	7,900
26 May 2009	GBX	91.5	91.5	90	90	90	-1.75 (-1.91%)	3,045
21 May 2009	GBX	91.25	91.75	91.25	91.75	91.75	+5.75 (+6.69%)	543,941
15 May 2009	GBX	87.5	90.5	86	86	86	0.0 (0.0%)	42,821
14 May 2009	GBX	87.5	87.5	86	86	86	-0.1 (-0.12%)	9,522
7 May 2009	GBX	87.5	87.5	86.1	86.1	86.1	+0.1 (+0.12%)	4,818
5 May 2009	GBX	87.5	87.5	86	86	86	-0.18 (-0.21%)	7,000
29 Apr 2009	GBX	87.5	87.5	86.18	86.18	86.18	+1.18 (+1.39%)	7,615
28 Apr 2009	GBX	87.5	87.5	85	85	85	-1 (-1.16%)	25,000
27 Apr 2009	GBX	87.5	87.5	86	86	86	-2 (-2.27%)	3,030
24 Apr 2009	GBX	87.5	88	87.5	88	88	+2 (+2.33%)	1,393
15 Apr 2009	GBX	87	87	86	86	86	0.0 (0.0%)	3,528
7 Apr 2009	GBX	87	87	86	86	86	+2 (+2.38%)	4,334
2 Apr 2009	GBX	86.5	87	84	84	84	-1 (-1.18%)	17,470
1 Apr 2009	GBX	86.5	86.5	85	85	85	-3 (-3.41%)	8,564
27 Mar 2009	GBX	87.5	88	87.5	88	88	+3 (+3.53%)	1,103,159
26 Mar 2009	GBX	86.5	86.5	85	85	85	0.0 (0.0%)	3,000
24 Mar 2009	GBX	86.5	86.5	84	85	85	+1 (+1.19%)	107,883
23 Mar 2009	GBX	86.5	86.5	84	84	84	-1.5 (-1.75%)	25,000
20 Mar 2009	GBX	86.5	86.5	85	85.5	85.5	+0.5 (+0.59%)	785,067
19 Mar 2009	GBX	86.5	86.5	85	85	85	0.0 (0.0%)	25,000
18 Mar 2009	GBX	86.5	86.5	85	85	85	0.0 (0.0%)	22,612
17 Mar 2009	GBX	86.5	86.5	85	85	85	0.0 (0.0%)	3,528
16 Mar 2009	GBX	86.5	86.5	85	85	85	-1.5 (-1.73%)	8,128
13 Mar 2009	GBX	86.5	86.5	86.5	86.5	86.5	+2.5 (+2.98%)	9,000
10 Mar 2009	GBX	87	87	84	84	84	0.0 (0.0%)	7,900