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 May 2005	GBX	97.5	97.5	96	96	96	-1 (-1.03%)	21,000
20 May 2005	GBX	97.5	97.5	97	97	97	+1 (+1.04%)	113,000
19 May 2005	GBX	97.5	97.5	96	96	96	+1 (+1.05%)	75,000
18 May 2005	GBX	97.5	97.5	95	95	95	-1 (-1.04%)	11,894
17 May 2005	GBX	97.5	97.5	96	96	96	+3 (+3.23%)	24,086
9 May 2005	GBX	96.5	96.5	93	93	93	-1 (-1.06%)	24,585
5 May 2005	GBX	96.5	96.5	94	94	94	0.0 (0.0%)	25,750
29 Apr 2005	GBX	96.5	96.5	94	94	94	-1 (-1.05%)	25,265
27 Apr 2005	GBX	96.5	96.5	95	95	95	+2 (+2.15%)	0
21 Apr 2005	GBX	95.5	95.5	93	93	93	-1 (-1.06%)	12,000
20 Apr 2005	GBX	95.5	95.5	94	94	94	0.0 (0.0%)	16,427
18 Apr 2005	GBX	96.5	96.5	93.5	94	94	-2.25 (-2.34%)	9,000
13 Apr 2005	GBX	96.5	96.5	96.25	96.25	96.25	+0.5 (+0.52%)	100,000
12 Apr 2005	GBX	96.5	96.5	95.75	95.75	95.75	+0.75 (+0.79%)	207,500
8 Apr 2005	GBX	96.5	96.5	95	95	95	+2 (+2.15%)	23,351
7 Apr 2005	GBX	96.5	96.5	93	93	93	-2.5 (-2.62%)	55,010
6 Apr 2005	GBX	96.5	96.5	95.5	95.5	95.5	+0.5 (+0.53%)	8,114
5 Apr 2005	GBX	95	96.5	95	95	95	0.0 (0.0%)	1,395
4 Apr 2005	GBX	96.5	96.5	95	95	95	-1 (-1.04%)	16,360
1 Apr 2005	GBX	97	97	96	96	96	-0.5 (-0.52%)	133,000
31 Mar 2005	GBX	98	98	96.5	96.5	96.5	-3 (-3.02%)	9,000
30 Mar 2005	GBX	98	99.5	98	99.5	99.5	+1 (+1.02%)	10,200
29 Mar 2005	GBX	98	98.5	98	98.5	98.5	-1 (-1.01%)	1,644
24 Mar 2005	GBX	98	99.5	98	99.5	99.5	0.0 (0.0%)	4,205
23 Mar 2005	GBX	98	99.5	98	99.5	99.5	+2.25 (+2.31%)	416
18 Mar 2005	GBX	98	98	95	97.25	97.25	+0.75 (+0.78%)	205,100
17 Mar 2005	GBX	98	98	96.5	96.5	96.5	0.0 (0.0%)	4,593
15 Mar 2005	GBX	98	98	96.5	96.5	96.5	+0.5 (+0.52%)	8,497
14 Mar 2005	GBX	98	98	96	96	96	-0.5 (-0.52%)	20,000
11 Mar 2005	GBX	98	98	96.5	96.5	96.5	0.0 (0.0%)	8,200