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
9 Mar 2004	GBX	89.5	89.5	88	88	88	0.0 (0.0%)	17,786
1 Mar 2004	GBX	89.5	89.5	88	88	88	-0.5 (-0.56%)	2,600
26 Feb 2004	GBX	87	89.5	87	88.5	88.5	0.0 (0.0%)	264
25 Feb 2004	GBX	87	88.5	87	88.5	88.5	+4.5 (+5.36%)	264
24 Feb 2004	GBX	87	87	84	84	84	-4 (-4.55%)	36,920
20 Feb 2004	GBX	87	88	87	88	88	-0.5 (-0.56%)	65,000
19 Feb 2004	GBX	87	88.5	87	88.5	88.5	+0.5 (+0.57%)	262
17 Feb 2004	GBX	90	90	88	88	88	-0.5 (-0.56%)	5,000
16 Feb 2004	GBX	90	90	88.5	88.5	88.5	+0.5 (+0.57%)	65,000
12 Feb 2004	GBX	90	90	88	88	88	0.0 (0.0%)	5,400
11 Feb 2004	GBX	90	90	88	88	88	+1 (+1.15%)	15,159
9 Feb 2004	GBX	90	90	87	87	87	-1 (-1.14%)	14,750
3 Feb 2004	GBX	90	90	88	88	88	0.0 (0.0%)	3,259
28 Jan 2004	GBX	90	90	88	88	88	-1.25 (-1.40%)	3,090
17 Dec 2003	GBX	90	90	89.25	89.25	89.25	+3.25 (+3.78%)	15,000
14 Oct 2003	GBX	88	88	86	86	86	0.0 (0.0%)	5,354
10 Oct 2003	GBX	88	88	86	86	86	-1.75 (-1.99%)	3,060
30 Sep 2003	GBX	88	88	87.75	87.75	87.75	+0.25 (+0.29%)	30,000
29 Sep 2003	GBX	88	88	87.5	87.5	87.5	+1.5 (+1.74%)	30,000
22 Sep 2003	GBX	88	88	86	86	86	+4 (+4.88%)	10,000
14 Jul 2003	GBX	82	82	82	82	82	-3 (-3.53%)	7,387
25 Jun 2003	GBX	85	85	85	85	85	+5 (+6.25%)	7,500
12 May 2003	GBX	80	80	80	80	80	-4.5 (-5.33%)	10,200
13 Mar 2003	GBX	84	84.5	84	84.5	84.5	-0.5 (-0.59%)	50,994
24 Feb 2003	GBX	85	85	85	85	85	+5 (+6.25%)	15,000
7 Feb 2003	GBX	80	80	80	80	80	-3 (-3.61%)	10,000
21 Jan 2003	GBX	83	83	83	83	83	-2 (-2.35%)	6,271
19 Dec 2002	GBX	85	85	85	85	85	+2 (+2.41%)	25,000
18 Dec 2002	GBX	83	83	83	83	83	+1 (+1.22%)	15,450
4 Dec 2002	GBX	82	82	82	82	82	-3.5 (-4.09%)	3,000