Baronsmead Second Venture Trus
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
6 Jun 2008 |
GBX |
104.5 |
104.5 |
101 |
101 |
101 |
0.0 (0.0%)
|
8,240 |
4 Jun 2008 |
GBX |
104.5 |
104.5 |
101 |
101 |
101 |
0.0 (0.0%)
|
6,719 |
30 May 2008 |
GBX |
104.5 |
104.5 |
101 |
101 |
101 |
+1 (+1%)
|
4,072 |
28 May 2008 |
GBX |
104.5 |
104.5 |
100 |
100 |
100 |
-2 (-1.96%)
|
29,000 |
27 May 2008 |
GBX |
104.5 |
104.5 |
102 |
102 |
102 |
-2 (-1.92%)
|
10,300 |
22 May 2008 |
GBX |
104.5 |
104.5 |
103.5 |
104 |
104 |
+0.5 (+0.48%)
|
570,963 |
21 May 2008 |
GBX |
104.5 |
104.5 |
103.5 |
103.5 |
103.5 |
+1.5 (+1.47%)
|
125,490 |
16 May 2008 |
GBX |
104.5 |
104.5 |
102 |
102 |
102 |
-3 (-2.86%)
|
5,000 |
9 May 2008 |
GBX |
106.5 |
106.5 |
105 |
105 |
105 |
+2 (+1.94%)
|
5,000 |
6 May 2008 |
GBX |
106.5 |
106.5 |
103 |
103 |
103 |
-2 (-1.90%)
|
18,250 |
18 Apr 2008 |
GBX |
106.5 |
106.5 |
105 |
105 |
105 |
0.0 (0.0%)
|
147 |
15 Apr 2008 |
GBX |
106.5 |
106.5 |
105 |
105 |
105 |
+2 (+1.94%)
|
5,651 |
14 Apr 2008 |
GBX |
106.5 |
106.5 |
103 |
103 |
103 |
0.0 (0.0%)
|
12,909 |
2 Apr 2008 |
GBX |
107.5 |
107.5 |
103 |
103 |
103 |
-3.5 (-3.29%)
|
20,600 |
31 Mar 2008 |
GBX |
107.5 |
107.5 |
106 |
106.5 |
106.5 |
+1.5 (+1.43%)
|
76,450 |
28 Mar 2008 |
GBX |
107.5 |
107.5 |
105 |
105 |
105 |
0.0 (0.0%)
|
6,000 |
25 Mar 2008 |
GBX |
107.5 |
107.5 |
105 |
105 |
105 |
-3 (-2.78%)
|
10,420 |
12 Feb 2008 |
GBX |
109.5 |
109.5 |
108 |
108 |
108 |
-4.5 (-4%)
|
1 |
17 Jan 2008 |
GBX |
111.5 |
112.5 |
111.5 |
112.5 |
112.5 |
+2.5 (+2.27%)
|
848 |
16 Jan 2008 |
GBX |
111.5 |
111.5 |
110 |
110 |
110 |
-4 (-3.51%)
|
5,000 |
3 Dec 2007 |
GBX |
115 |
115 |
111 |
114 |
114 |
0.0 (0.0%)
|
3,809 |
20 Nov 2007 |
GBX |
115 |
115 |
111 |
114 |
114 |
+0.5 (+0.44%)
|
6,000 |
8 Nov 2007 |
GBX |
113.5 |
115 |
113.5 |
113.5 |
113.5 |
0.0 (0.0%)
|
15,578 |
26 Oct 2007 |
GBX |
113.5 |
115 |
113.5 |
113.5 |
113.5 |
+1.5 (+1.34%)
|
148 |
19 Oct 2007 |
GBX |
113.5 |
113.5 |
112 |
112 |
112 |
0.0 (0.0%)
|
5,100 |
16 Oct 2007 |
GBX |
113.5 |
113.5 |
112 |
112 |
112 |
0.0 (0.0%)
|
4,838 |
12 Oct 2007 |
GBX |
113.5 |
113.5 |
112 |
112 |
112 |
+1 (+0.90%)
|
3,416 |
10 Oct 2007 |
GBX |
113.5 |
113.5 |
111 |
111 |
111 |
-3.8 (-3.31%)
|
20,000 |
4 Oct 2007 |
GBX |
113.5 |
114.8 |
113.5 |
114.8 |
114.8 |
+0.3 (+0.26%)
|
1,483 |
1 Oct 2007 |
GBX |
113.5 |
114.5 |
113.5 |
114.5 |
114.5 |
+1 (+0.88%)
|
10,200 |