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
26 Jul 2004	GBX	89.5	89.5	88	88	88	+1 (+1.15%)	3,000
19 Jul 2004	GBX	89.5	89.5	87	87	87	-1 (-1.14%)	23,000
12 Jul 2004	GBX	89.5	89.5	88	88	88	0.0 (0.0%)	4,406
9 Jul 2004	GBX	89.5	89.5	88	88	88	+1 (+1.15%)	30,000
8 Jul 2004	GBX	89.5	89.5	87	87	87	+1 (+1.16%)	5,618
7 Jul 2004	GBX	89.5	89.5	86	86	86	-1 (-1.15%)	45,741
6 Jul 2004	GBX	89.5	89.5	87	87	87	-2.5 (-2.79%)	38,672
29 Jun 2004	GBX	89.5	89.5	89.5	89.5	89.5	+1.5 (+1.70%)	75,000
28 Jun 2004	GBX	89.5	89.5	88	88	88	0.0 (0.0%)	31,155
25 Jun 2004	GBX	89.5	89.5	88	88	88	0.0 (0.0%)	10,000
24 Jun 2004	GBX	89.5	89.5	88	88	88	0.0 (0.0%)	10,000
22 Jun 2004	GBX	89.5	89.5	88	88	88	-1 (-1.12%)	1,545
21 Jun 2004	GBX	90.5	90.5	89	89	89	0.0 (0.0%)	10,600
18 Jun 2004	GBX	90.5	90.5	89	89	89	+0.5 (+0.56%)	10,200
1 Jun 2004	GBX	90.5	90.5	88.5	88.5	88.5	+2.5 (+2.91%)	17,000
10 May 2004	GBX	87.5	87.5	86	86	86	0.0 (0.0%)	11,508
30 Apr 2004	GBX	87.5	87.5	86	86	86	+1 (+1.18%)	250,000
28 Apr 2004	GBX	87.5	87.5	85	85	85	-1 (-1.16%)	11,016
26 Apr 2004	GBX	87.5	87.5	86	86	86	0.0 (0.0%)	10,000
23 Apr 2004	GBX	87.5	87.5	86	86	86	0.0 (0.0%)	5,000
22 Apr 2004	GBX	87.5	87.5	86	86	86	0.0 (0.0%)	5,109
21 Apr 2004	GBX	87.5	87.5	86	86	86	0.0 (0.0%)	3,000
14 Apr 2004	GBX	87.5	87.5	86	86	86	0.0 (0.0%)	10,000
13 Apr 2004	GBX	87.5	87.5	86	86	86	-1 (-1.15%)	5,508
8 Apr 2004	GBX	86.5	87	86.5	87	87	+2 (+2.35%)	69,212
5 Apr 2004	GBX	86.5	86.5	85	85	85	0.0 (0.0%)	15,411
2 Apr 2004	GBX	86.5	86.5	85	85	85	0.0 (0.0%)	4,000
1 Apr 2004	GBX	86.5	86.5	85	85	85	-1 (-1.16%)	3,195
30 Mar 2004	GBX	86.5	86.5	86	86	86	+1 (+1.18%)	70,000
29 Mar 2004	GBX	86.5	86.5	85	85	85	-1.5 (-1.73%)	29,777