Baronsmead Venture Trust Plc (BVT)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 52 | 52 | 52 | 0 | 0 | DE |
| 4 | 0 | 0 | 52 | 53.5 | 52 | 48399 | 52 | DE |
| 12 | -0.5 | -0.952380952381 | 52.5 | 54 | 50 | 30017 | 52.27529983 | DE |
| 26 | -2.5 | -4.5871559633 | 54.5 | 55 | 50 | 20824 | 52.95105499 | DE |
| 52 | -0.5 | -0.952380952381 | 52.5 | 55.5 | 50 | 21993 | 53.05253558 | DE |
| 156 | -24 | -31.5789473684 | 76 | 77.5 | 48.3 | 30538 | 57.71127315 | DE |
| 260 | -21.25 | -29.0102389078 | 73.25 | 81.5 | 48.3 | 30146 | 63.15300011 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1735839000 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1735666200 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1735579800 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1735320600 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1735061400 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1734975000 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1734715800 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1734629400 | 52 | 0 | 0.00 | 52 | 52 | 52 | 752479 |
| 1734543000 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1734456600 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1734370200 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1734111000 | 52 | 0 | 0.00 | 52 | 52 | 52 | 30000 |
| 1734024600 | 52 | 0 | 0.00 | 52 | 52 | 52 | 7815 |
| 1733938200 | 52 | 0 | 0.00 | 52 | 52 | 52 | 4 |
| 1733851800 | 52 | 0 | 0.00 | 52 | 53.5 | 52 | 24776 |
| 1733765400 | 52 | 0 | 0.00 | 52 | 52 | 52 | 7717 |
| 1733506200 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1733419800 | 52 | -0.5 | -0.95 | 52.5 | 52.5 | 51.5 | 0 |
| 1733333400 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1733247000 | 52.5 | 0 | 0.00 | 52.5 | 54 | 52.5 | 16572 |
| 1733160600 | 52.5 | 0 | 0.00 | 52.5 | 54 | 52.5 | 0 |
| 1732901400 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1732815000 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1732728600 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1732642200 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1732555800 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1732296600 | 52.5 | 0 | 0.00 | 52.5 | 54 | 52.5 | 0 |
| 1732210200 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1732123800 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1732037400 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1731951000 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 865668 |
| 1731691800 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 1900 |
| 1731605400 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1731519000 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 33 |
| 1731432600 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1731346200 | 52.5 | 2.5 | 5.00 | 52.5 | 52.5 | 52.5 | 1086 |
| 1731087000 | 50 | -2.5 | -4.76 | 52.5 | 52.5 | 50 | 577 |
| 1731000600 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1730914200 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1730827800 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1730741400 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1730482200 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 3 |
| 1730395800 | 52.5 | -1 | -1.87 | 53.5 | 53.5 | 52.5 | 0 |
| 1730309400 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 52.25 | 6666 |
| 1730223000 | 53.5 | 1 | 1.90 | 52.5 | 53.5 | 52.5 | 14969 |
| 1730136600 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1729873800 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 5704 |
| 1729787400 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 5018 |
| 1729701000 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1729614600 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1729528200 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1729269000 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 50.5 | 0 |
| 1729182600 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1729096200 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 13 |
| 1729009800 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1728923400 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1728664200 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1728577800 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1728491400 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1728405000 | 52.5 | -0.5 | -0.94 | 53 | 53 | 52.5 | 1090 |
| 1728318600 | 53 | 0 | 0.00 | 53 | 53 | 53 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
