Baronsmead Second Venture Trust Plc (BMD)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 57 | 57 | 55.5 | 6719 | 56.95329801 | DE |
| 4 | 0.5 | 0.884955752212 | 56.5 | 57 | 55.5 | 16544 | 56.93204788 | DE |
| 12 | 0.5 | 0.884955752212 | 56.5 | 57.5 | 54.5 | 15796 | 56.64572319 | DE |
| 26 | 1.5 | 2.7027027027 | 55.5 | 58 | 54 | 15903 | 56.78681523 | DE |
| 52 | 2 | 3.63636363636 | 55 | 58 | 49.6 | 17256 | 55.93559368 | DE |
| 156 | -28 | -32.9411764706 | 85 | 87.5 | 49.6 | 25870 | 62.57281138 | DE |
| 260 | -17.5 | -23.4899328859 | 74.5 | 87.75 | 49.6 | 33129 | 68.61117537 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726849800 | 57 | 0 | 0.00 | 57 | 57 | 57 | 354 |
| 1726763400 | 57 | 0 | 0.00 | 57 | 57 | 57 | 4308 |
| 1726677000 | 57 | 0 | 0.00 | 57 | 57 | 56.25 | 27855 |
| 1726590600 | 57 | 1.5 | 2.70 | 57 | 57 | 57 | 0 |
| 1726504200 | 55.5 | -1.5 | -2.63 | 57 | 57 | 55.5 | 1046 |
| 1726245000 | 57 | 1.5 | 2.70 | 57 | 57 | 57 | 387 |
| 1726158600 | 55.5 | -1.5 | -2.63 | 57 | 57 | 55.5 | 11886 |
| 1726072200 | 57 | 0 | 0.00 | 57 | 57 | 57 | 43651 |
| 1725985800 | 57 | 0 | 0.00 | 57 | 57 | 57 | 223214 |
| 1725899400 | 57 | 1.5 | 2.70 | 57 | 57 | 57 | 2 |
| 1725640200 | 55.5 | -1 | -1.77 | 57 | 57 | 55.5 | 967 |
| 1725553800 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1725467400 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 1023 |
| 1725381000 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1725294600 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1725035400 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1724949000 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1724862600 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1724776200 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1724430600 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1724344200 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 753 |
| 1724257800 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1724171400 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1724085000 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1723825800 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1723739400 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1723653000 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 609943 |
| 1723566600 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1723480200 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1723221000 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1723134600 | 56.5 | -1 | -1.74 | 56.5 | 56.5 | 56.5 | 5 |
| 1723048200 | 57.5 | 1 | 1.77 | 57.5 | 57.5 | 57.5 | 0 |
| 1722961800 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1722875400 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1722616200 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1722529800 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 12 |
| 1722443400 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1722357000 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1722270600 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1722011400 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1721925000 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1721838600 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1721752200 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 77 |
| 1721665800 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1721406600 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 54.5 | 4231 |
| 1721320200 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1721233800 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1721147400 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1721061000 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1720801800 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1720715400 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1720629000 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 2276 |
| 1720542600 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1720456200 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1720197000 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1720110600 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 333 |
| 1720024200 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1719937800 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1719851400 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1719592200 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1719505800 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1719419400 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 234427 |
| 1719333000 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1719246600 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 33275 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
