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
24 Feb 2009	GBX	87.5	87.5	84	84	84	+1 (+1.20%)	4,389
23 Feb 2009	GBX	87.5	87.5	83	83	83	-4.5 (-5.14%)	4,399
19 Feb 2009	GBX	87.5	87.5	87.5	87.5	87.5	+2.5 (+2.94%)	17,214
13 Feb 2009	GBX	89.25	89.25	85	85	85	-4 (-4.49%)	7,000
12 Feb 2009	GBX	89.25	89.25	89	89	89	-0.25 (-0.28%)	280
4 Feb 2009	GBX	89.25	89.25	89	89.25	89.25	+0.25 (+0.28%)	44,535
3 Feb 2009	GBX	89.25	89.25	89	89	89	0.0 (0.0%)	1,500
2 Feb 2009	GBX	89.25	89.25	89	89	89	0.0 (0.0%)	1,482
26 Jan 2009	GBX	89.25	89.25	89	89	89	-0.25 (-0.28%)	1,000
20 Jan 2009	GBX	89.25	89.25	89.25	89.25	89.25	+0.25 (+0.28%)	2,639
19 Jan 2009	GBX	89.25	89.25	89	89	89	0.0 (0.0%)	2,689
15 Jan 2009	GBX	89.25	89.25	89	89	89	0.0 (0.0%)	2,569
14 Jan 2009	GBX	89.25	89.25	89	89	89	0.0 (0.0%)	14,231
13 Jan 2009	GBX	89.25	89.25	89	89	89	0.0 (0.0%)	1,000
12 Jan 2009	GBX	89.25	89.25	89	89	89	0.0 (0.0%)	9,735
9 Jan 2009	GBX	89.25	89.25	89	89	89	0.0 (0.0%)	1,000
8 Jan 2009	GBX	89.25	89.25	85	89	89	+1 (+1.14%)	9,264
7 Jan 2009	GBX	89.25	89.25	88	88	88	+3 (+3.53%)	4,000
5 Jan 2009	GBX	89.25	89.25	85	85	85	-5 (-5.56%)	10,040
18 Dec 2008	GBX	90	90	90	90	90	+3 (+3.45%)	17,540
10 Dec 2008	GBX	91	91	87	87	87	-4 (-4.40%)	43,677
4 Dec 2008	GBX	92	92	90	91	91	+1 (+1.11%)	342,000
2 Dec 2008	GBX	92	92	90	90	90	+1 (+1.12%)	71,974
27 Nov 2008	GBX	90	90	89	89	89	+1 (+1.14%)	8,755
26 Nov 2008	GBX	88	90	88	88	88	+23 (+35.38%)	21,966
3 Nov 2008	GBX	75	75	65	65	65	-32.75 (-33.50%)	8,756
30 Sep 2008	GBX	98.5	98.5	97.25	97.75	97.75	-3.25 (-3.22%)	120,721
26 Sep 2008	GBX	100.5	101	100.5	101	101	+4 (+4.12%)	256,830
19 Sep 2008	GBX	100.5	100.5	97	97	97	0.0 (0.0%)	2,626
9 Sep 2008	GBX	100.5	100.5	97	97	97	-2 (-2.02%)	10,055