Baronsmead Second Venture Trust

BRMD
🏛️ uk →
50.55
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-03 50.55 50.55 50.55 50.55 0.0M
2025-10-02 50.55 50.55 50.55 50.55 0.0M
2025-10-01 50.55 50.55 50.55 50.55 0.0M
2025-09-30 50.55 50.55 50.55 50.55 0.0M
2025-09-29 50.55 50.29 49.79 50.55 2.8M
2025-09-26 50.55 50.55 50.55 50.55 0.0M
2025-09-25 50.55 50.55 50.55 50.55 0.0M
2025-09-24 50.55 51.50 51.50 50.55 0.0M
2025-09-23 50.55 50.55 50.55 50.55 0.0M
2025-09-22 50.55 49.60 49.60 50.55 0.0M
2025-09-19 50.55 51.50 49.60 51.50 0.0M
2025-09-18 50.55 50.55 49.60 50.55 0.0M
2025-09-17 50.55 50.55 50.55 50.55 0.0M
2025-09-16 50.55 50.55 50.55 50.55 0.0M
2025-09-15 50.55 50.55 50.55 50.55 0.0M
2025-09-12 50.55 52.00 49.60 52.00 0.0M
2025-09-11 50.55 50.55 50.55 50.55 0.0M
2025-09-10 50.55 51.50 49.60 50.55 0.1M
2025-09-09 50.55 51.50 49.60 50.55 2.4M
2025-09-08 50.55 51.50 49.60 51.50 0.0M
2025-09-07 50.55 50.55 50.55 50.55 0.0M
2025-09-05 50.55 50.55 50.55 50.55 0.0M
2025-09-04 50.55 49.60 49.60 49.60 0.0M
2025-09-03 51.00 52.00 49.00 50.55 0.0M
2025-09-02 51.00 51.00 51.00 51.00 0.0M
2025-09-01 51.00 51.00 51.00 51.00 0.0M
2025-08-31 51.00 51.00 51.00 51.00 0.0M
2025-08-29 51.00 51.00 51.00 51.00 0.0M
2025-08-28 51.00 51.00 51.00 51.00 0.0M
2025-08-27 51.00 51.00 51.00 51.00 0.0M
2025-08-26 51.00 51.00 51.00 51.00 0.0M
2025-08-22 51.00 49.00 49.00 51.00 0.0M
2025-08-21 51.00 51.00 51.00 51.00 0.0M
2025-08-20 51.00 51.00 51.00 51.00 0.0M
2025-08-19 51.00 51.00 51.00 51.00 0.0M
2025-08-18 51.00 52.00 52.00 51.00 0.0M
2025-08-17 51.00 51.00 51.00 51.00 0.0M
2025-08-15 51.00 51.00 51.00 51.00 0.0M
2025-08-14 51.00 51.00 51.00 51.00 0.0M
2025-08-13 51.00 51.00 51.00 51.00 0.0M
2025-08-12 51.00 52.00 52.00 51.00 0.0M
2025-08-11 51.00 51.00 51.00 51.00 0.0M
2025-08-08 51.00 50.00 50.00 51.00 0.0M
2025-08-07 51.00 52.00 52.00 51.00 0.0M
2025-08-06 52.50 53.50 53.50 52.50 0.0M
2025-08-05 52.50 53.50 53.50 53.50 0.0M
2025-08-04 52.50 52.24 50.50 52.50 0.0M
2025-08-03 52.50 52.50 52.50 52.50 0.0M
2025-08-01 52.50 52.50 52.50 52.50 0.0M
2025-07-31 52.50 53.50 53.50 52.50 0.0M
2025-07-30 52.50 52.24 51.74 52.50 1.6M
2025-07-29 52.50 52.50 52.50 52.50 0.0M
2025-07-28 51.50 51.50 51.50 52.50 0.0M
2025-07-25 51.50 52.50 52.50 52.50 0.0M
2025-07-24 51.50 50.50 50.50 51.50 0.0M
2025-07-23 51.50 51.50 51.50 51.50 0.0M
2025-07-22 51.50 50.50 50.50 51.50 0.0M
2025-07-21 51.50 50.50 50.50 51.50 0.0M
2025-07-18 51.50 50.50 50.50 51.50 0.0M
2025-07-17 51.50 51.50 51.50 51.50 0.0M
2025-07-16 51.50 50.50 50.50 51.50 0.0M
2025-07-15 51.50 50.50 50.50 51.50 0.0M
2025-07-14 51.50 50.50 50.50 51.50 0.0M
2025-07-11 51.50 50.50 50.50 51.50 0.0M
2025-07-10 51.50 50.50 50.50 51.50 0.0M
2025-07-09 51.50 50.50 50.50 51.50 0.0M
2025-07-08 51.50 52.50 50.50 51.50 0.0M
2025-07-07 51.50 50.50 50.50 51.50 0.0M
2025-07-05 51.50 51.50 51.50 51.50 0.0M
2025-07-04 51.50 51.50 51.50 51.50 0.0M
2025-07-03 51.50 51.50 51.50 51.50 0.0M
2025-07-02 51.50 50.50 50.50 51.50 0.0M
2025-07-01 51.50 51.50 51.50 51.50 0.0M
2025-06-30 51.50 51.50 51.50 51.50 0.0M
2025-06-27 51.50 51.38 50.88 51.50 5.7M
2025-06-26 51.50 51.50 51.50 51.50 0.0M
2025-06-25 51.50 51.50 51.50 51.50 0.0M
2025-06-24 51.50 50.50 50.50 51.50 0.0M
2025-06-23 51.50 51.50 51.50 51.50 0.0M
2025-06-20 51.50 51.50 51.50 51.50 0.0M
2025-06-19 51.50 51.50 51.50 51.50 0.0M
2025-06-18 51.50 52.50 50.50 51.50 0.0M
2025-06-17 51.50 50.50 50.50 51.50 0.0M
2025-06-16 51.50 50.50 50.50 51.50 0.0M
2025-06-13 51.50 51.50 51.50 51.50 0.0M
2025-06-12 51.50 51.50 51.50 51.50 0.0M
2025-06-11 51.50 51.50 51.50 51.50 0.0M
2025-06-10 51.50 50.50 47.80 49.00 0.0M
2025-06-09 49.90 51.00 48.80 49.90 0.0M
2025-06-06 49.90 48.80 48.80 49.90 0.0M
2025-06-05 49.90 48.80 48.80 49.90 0.0M
2025-06-04 49.90 48.80 48.80 49.90 0.0M
2025-06-03 49.90 48.80 48.80 49.90 0.0M
2025-06-02 49.90 49.90 49.90 49.90 0.0M
2025-05-30 49.90 51.00 51.00 49.90 0.0M
2025-05-29 49.90 48.80 48.80 49.90 0.0M
2025-05-28 49.90 48.80 48.80 49.90 0.0M
2025-05-27 49.90 49.90 49.90 49.90 0.0M
2025-05-23 49.90 49.90 49.90 49.90 0.0M
2025-05-22 49.90 49.90 49.90 49.90 0.0M
2025-05-21 49.90 49.90 49.90 49.90 0.0M
2025-05-20 49.90 49.90 49.90 49.90 0.0M
2025-05-19 49.90 51.00 48.80 49.90 0.0M
2025-05-16 49.90 48.80 48.80 49.90 0.0M
2025-05-15 49.90 49.90 49.90 49.90 0.0M
2025-05-14 49.90 49.90 49.90 49.90 0.0M
2025-05-13 49.90 49.90 49.90 49.90 0.0M
2025-05-12 49.90 49.90 49.90 49.90 0.0M
2025-05-09 49.90 49.90 49.90 49.90 0.0M
2025-05-08 49.90 51.00 48.80 49.90 0.0M
2025-05-07 49.00 50.00 47.80 47.80 0.0M
2025-05-06 49.00 49.00 49.00 49.00 0.0M
2025-05-02 49.00 49.00 49.00 49.00 0.0M
2025-05-01 49.00 50.00 48.00 49.00 0.0M
2025-04-30 49.00 49.00 49.00 49.00 0.0M
2025-04-29 51.00 50.00 42.50 49.00 0.0M
2025-04-28 51.00 51.00 51.00 51.00 0.0M
2025-04-25 51.00 51.00 51.00 51.00 0.0M
2025-04-24 51.00 51.00 51.00 51.00 0.0M
2025-04-23 51.00 50.00 50.00 51.00 0.0M
2025-04-22 51.00 50.00 50.00 51.00 0.0M
2025-04-17 51.00 51.00 51.00 51.00 0.0M
2025-04-16 51.00 51.00 51.00 51.00 0.0M
2025-04-15 51.00 51.00 51.00 51.00 0.0M
2025-04-14 51.00 51.00 51.00 51.00 0.0M
2025-04-11 51.00 51.00 51.00 51.00 0.0M
2025-04-10 51.00 51.00 51.00 51.00 0.0M
2025-04-09 51.00 51.00 51.00 51.00 0.0M
2025-04-08 51.00 50.00 50.00 51.00 0.0M
2025-04-07 51.00 51.00 51.00 51.00 0.0M
2025-04-04 51.00 51.00 51.00 51.00 0.0M
2025-04-03 51.00 51.00 51.00 51.00 0.0M
2025-04-02 51.00 51.00 51.00 51.00 0.0M
2025-04-01 51.00 51.00 51.00 51.00 0.0M
2025-03-31 51.00 52.00 52.00 51.00 0.0M
2025-03-28 51.00 50.33 50.33 51.00 2.1M
2025-03-27 51.00 51.00 51.00 51.00 0.0M
2025-03-26 51.00 52.00 52.00 51.00 0.0M
2025-03-25 51.00 51.00 51.00 51.00 0.0M
2025-03-24 51.00 52.00 52.00 51.00 0.0M
2025-03-21 51.00 52.00 50.00 51.00 0.0M
2025-03-20 51.00 52.00 52.00 51.00 0.0M
2025-03-19 51.00 52.00 50.00 51.00 0.0M
2025-03-18 51.00 52.00 50.00 51.00 0.5M
2025-03-17 51.00 50.60 50.60 51.00 2.3M
2025-03-14 51.00 52.00 50.00 51.00 0.0M
2025-03-13 51.00 50.00 50.00 51.00 0.0M
2025-03-12 51.00 51.00 51.00 51.00 0.0M
2025-03-11 51.00 50.00 50.00 51.00 0.1M
2025-03-10 51.00 50.00 50.00 51.00 0.3M
2025-03-07 51.00 51.00 51.00 51.00 0.0M
2025-03-06 51.00 51.00 51.00 51.00 0.0M
2025-03-05 51.00 50.25 50.00 51.00 0.1M
2025-03-04 51.00 50.00 50.00 50.00 0.1M
2025-03-03 51.00 50.00 50.00 51.00 0.0M
2025-02-28 51.00 51.00 51.00 51.00 0.0M
2025-02-27 51.00 50.00 50.00 51.00 0.0M
2025-02-26 51.00 50.69 50.69 51.00 6.8M
2025-02-25 51.00 51.00 51.00 51.00 0.0M
2025-02-24 51.00 51.00 51.00 51.00 0.0M
2025-02-21 51.00 50.00 50.00 51.00 0.0M
2025-02-20 51.00 50.00 50.00 51.00 0.0M
2025-02-19 51.00 51.00 51.00 51.00 0.0M
2025-02-18 51.00 50.00 50.00 51.00 0.0M
2025-02-17 51.00 50.00 50.00 51.00 0.0M
2025-02-14 51.00 52.00 50.00 51.00 0.0M
2025-02-13 51.00 52.00 50.00 51.00 0.0M
2025-02-12 53.00 54.00 52.00 53.00 0.0M
2025-02-11 53.00 53.50 53.50 53.00 0.0M
2025-02-10 53.00 54.00 51.50 54.00 0.0M
2025-02-07 54.00 54.00 52.00 53.00 0.0M
2025-02-06 54.00 55.00 53.00 54.00 0.0M
2025-02-05 54.00 54.00 54.00 54.00 0.0M
2025-02-04 54.00 53.00 53.00 54.00 0.0M
2025-02-03 53.50 54.50 52.50 54.00 0.0M
2025-01-31 53.50 53.50 53.50 53.50 0.0M
2025-01-30 53.50 53.50 53.50 53.50 0.0M
2025-01-29 53.50 53.50 53.50 53.50 0.0M
2025-01-28 53.50 53.50 53.50 53.50 0.0M
2025-01-27 53.50 53.50 53.50 53.50 0.0M
2025-01-24 53.50 53.50 53.50 53.50 0.0M
2025-01-23 53.50 52.50 52.50 53.50 0.0M
2025-01-22 53.50 53.50 53.50 53.50 0.0M
2025-01-21 53.50 53.50 53.50 53.50 0.0M
2025-01-20 53.50 52.50 52.50 53.50 0.0M
2025-01-17 53.50 53.50 53.50 53.50 0.0M
2025-01-16 53.50 53.50 53.50 53.50 0.0M
2025-01-15 53.50 53.50 53.50 53.50 0.0M
2025-01-14 53.50 53.50 53.50 53.50 0.0M
2025-01-13 53.50 53.50 53.50 53.50 0.0M
2025-01-10 53.50 53.50 53.50 53.50 0.0M
2025-01-09 53.50 53.50 53.50 53.50 0.0M
2025-01-08 53.50 52.50 52.50 53.50 0.0M
2025-01-07 53.50 53.50 53.50 53.50 0.0M
2025-01-06 53.50 53.50 53.50 53.50 0.0M
2025-01-03 53.50 53.50 53.50 53.50 0.0M
2025-01-02 53.50 53.50 53.50 53.50 0.0M