Baronsmead Second Venture Trust Plc Historical Data - BMD | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Baronsmead Second Venture Trust Plc (BMD)
Baronsmead Second Venture Trust Plc (BMD) Historical

Baronsmead Second Venture Trust Plc (BMD)

55.50

0.00

( 0.00% )

Updated: 03:00:16

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	55.5	55.5	54	5	54	DE
4	0	0	55.5	55.5	54	14292	55.49991254	DE
12	-1	-1.76991150442	56.5	57	52	43016	55.49578174	DE
26	0.5	0.909090909091	55	57	49.6	53562	55.25662151	DE
52	-1.5	-2.63157894737	57	59	49.6	47512	55.95114468	DE
156	-23	-29.2993630573	78.5	87.5	49.6	54725	64.30091319	DE
260	-20	-26.4900662252	75.5	87.5	49.6	66021	70.06673446	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	55.5	0	0.00	55.5	55.5	55.5	0
1714062600	55.5	0	0.00	55.5	55.5	55.5	0
1713976200	55.5	0	0.00	55.5	55.5	55.5	0
1713889800	55.5	1.5	2.78	55.5	55.5	55.5	0
1713803400	54	-1.5	-2.70	55.5	55.5	54	5
1713544200	55.5	0	0.00	55.5	55.5	55.5	0
1713457800	55.5	0	0.00	55.5	55.5	55.5	0
1713371400	55.5	0	0.00	55.5	55.5	55.5	4
1713285000	55.5	0	0.00	55.5	55.5	55.5	1000
1713198600	55.5	0	0.00	55.5	55.5	55.5	0
1712939400	55.5	0	0.00	55.5	55.5	55.5	0
1712853000	55.5	0	0.00	55.5	55.5	55.5	0
1712766600	55.5	0	0.00	55.5	55.5	55.5	1
1712680200	55.5	0	0.00	55.5	55.5	55.5	1000
1712593800	55.5	0	0.00	55.5	55.5	55.5	0
1712334600	55.5	0	0.00	55.5	55.5	55.5	0
1712248200	55.5	0	0.00	55.5	55.5	55.5	0
1712161800	55.5	0	0.00	55.5	55.5	55.5	0
1712075400	55.5	-1.5	-2.63	55.5	55.5	55.5	83741
1711647000	57	1.5	2.70	55.5	57	55.5	4
1711560600	55.5	0	0.00	55.5	55.5	55.5	0
1711474200	55.5	0	0.00	55.5	55.5	55.5	0
1711387800	55.5	0	0.00	55.5	55.5	55.5	0
1711128600	55.5	0	0.00	55.5	55.5	55.5	0
1711042200	55.5	0	0.00	55.5	55.5	55.5	4926
1710955800	55.5	0	0.00	55.5	55.5	55.5	25214
1710869400	55.5	0	0.00	55.5	55.5	55.5	19543
1710783000	55.5	0	0.00	55.5	55.5	55.25	45555
1710523800	55.5	0	0.00	55.5	55.5	55.5	21809
1710437400	55.5	0	0.00	55.5	55.5	55.5	5996
1710351000	55.5	0	0.00	55.5	55.5	55.5	3
1710264600	55.5	0	0.00	55.5	55.5	55.5	37146
1710178200	55.5	0	0.00	55.5	55.5	55.5	34827
1709919000	55.5	0	0.00	55.5	55.5	55.5	642855
1709832600	55.5	3.5	6.73	55.5	55.5	55.5	18836
1709746200	52	-2	-3.70	54	55.5	52	504
1709659800	54	1.5	2.86	54	54	54	0
1709573400	52.5	-1.5	-2.78	54	54	52.5	1284
1709314200	54	0	0.00	54	54	54	0
1709227800	54	0	0.00	54	54	54	0
1709141400	54	0	0.00	54	54	54	193
1709055000	54	0	0.00	54	54	54	0
1708968600	54	0	0.00	54	54	54	0
1708709400	54	0	0.00	54	54	54	0
1708623000	54	0	0.00	54	54	54	0
1708536600	54	0	0.00	54	54	54	0
1708450200	54	0	0.00	54	54	54	0
1708363800	54	0	0.00	54	54	54	0
1708104600	54	0	0.00	54	54	54	0
1708018200	54	0	0.00	54	54	54	0
1707931800	54	0	0.00	54	54	54	0
1707845400	54	0	0.00	54	54	54	0
1707759000	54	0	0.00	54	54	54	0
1707499800	54	0	0.00	54	54	54	0
1707413400	54	-2.5	-4.42	54	54	54	0
1707327000	56.5	0	0.00	56.5	56.5	56.5	1915
1707240600	56.5	0	0.00	56.5	56.5	56.5	0
1707154200	56.5	0	0.00	56.5	56.5	56.5	0
1706895000	56.5	0	0.00	56.5	56.5	56.5	0
1706808600	56.5	0	0.00	56.5	56.5	56.5	0
1706722200	56.5	0	0.00	56.5	56.5	56.5	444222
1706635800	56.5	0	0.00	56.5	56.5	56.5	0
1706549400	56.5	0	0.00	56.5	56.5	56.5	0

Baronsmead Second Venture

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions