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
23 Nov 2005	GBX	100.5	100.5	99	99	99	0.0 (0.0%)	36,800
18 Nov 2005	GBX	100.5	100.5	99	99	99	-1.75 (-1.74%)	25,000
17 Nov 2005	GBX	100.5	100.75	100.5	100.75	100.75	+2.25 (+2.28%)	536,982
8 Nov 2005	GBX	100	100	98.5	98.5	98.5	+1 (+1.03%)	5,745
2 Nov 2005	GBX	100	100	97.5	97.5	97.5	-1 (-1.02%)	5,150
25 Oct 2005	GBX	100	100	98.5	98.5	98.5	+1.5 (+1.55%)	104
24 Oct 2005	GBX	100	100	97	97	97	-0.5 (-0.51%)	30,849
20 Oct 2005	GBX	100	100	97.5	97.5	97.5	-1 (-1.02%)	10,000
18 Oct 2005	GBX	100	100	98.5	98.5	98.5	0.0 (0.0%)	3,086
13 Oct 2005	GBX	100	100	98.5	98.5	98.5	0.0 (0.0%)	1,032
12 Oct 2005	GBX	100	100	98.5	98.5	98.5	0.0 (0.0%)	453
10 Oct 2005	GBX	100	100	98.5	98.5	98.5	0.0 (0.0%)	10,000
5 Oct 2005	GBX	100	100	98.5	98.5	98.5	+1.5 (+1.55%)	3,871
4 Oct 2005	GBX	100	100	97	97	97	-1.5 (-1.52%)	35,339
3 Oct 2005	GBX	100	100	98.5	98.5	98.5	0.0 (0.0%)	8,150
30 Sep 2005	GBX	100	100	98.5	98.5	98.5	+1 (+1.03%)	4,277
28 Sep 2005	GBX	100	100	97.5	97.5	97.5	-1 (-1.02%)	25,500
27 Sep 2005	GBX	100	100	98.5	98.5	98.5	-2.5 (-2.48%)	6,000
16 Sep 2005	GBX	101	101.5	100	101	101	+1 (+1%)	320,839
13 Sep 2005	GBX	101.5	101.5	100	100	100	+3 (+3.09%)	5,000
5 Sep 2005	GBX	98.5	98.5	97	97	97	0.0 (0.0%)	4,280
31 Aug 2005	GBX	98.5	98.5	97	97	97	-1.8 (-1.82%)	11,549
25 Aug 2005	GBX	100	100	98.8	98.8	98.8	+0.3 (+0.30%)	50,000
24 Aug 2005	GBX	100	100	98.5	98.5	98.5	+2.5 (+2.60%)	225
16 Aug 2005	GBX	98.5	98.5	96	96	96	-1 (-1.03%)	10,000
11 Aug 2005	GBX	98.5	98.5	97	97	97	0.0 (0.0%)	12,214
10 Aug 2005	GBX	98.5	98.5	97	97	97	0.0 (0.0%)	6,320
8 Aug 2005	GBX	98.5	98.5	97	97	97	0.0 (0.0%)	3,060
29 Jul 2005	GBX	98.5	98.5	97	97	97	+0.5 (+0.52%)	4,000
26 Jul 2005	GBX	98	98	96.5	96.5	96.5	+0.5 (+0.52%)	3,000