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
2021-12-31 79.50 79.50 79.50 79.50 0.0M
2021-12-30 79.50 79.50 79.50 79.50 0.0M
2021-12-29 80.00 77.50 77.50 79.50 0.0M
2021-12-24 80.00 80.00 80.00 80.00 0.0M
2021-12-23 80.00 80.00 80.00 80.00 0.0M
2021-12-22 80.50 81.50 78.00 80.00 0.1M
2021-12-21 80.50 78.50 78.50 80.50 0.0M
2021-12-20 80.50 79.40 79.40 80.50 2.2M
2021-12-17 80.50 80.50 80.50 80.50 0.0M
2021-12-16 80.50 80.50 80.50 80.50 0.0M
2021-12-15 80.50 79.00 79.00 80.50 0.0M
2021-12-14 80.50 80.50 80.50 80.50 0.0M
2021-12-13 80.50 80.50 80.50 80.50 0.0M
2021-12-10 80.50 80.50 80.50 80.50 0.0M
2021-12-09 80.50 80.50 80.50 80.50 0.0M
2021-12-08 80.50 79.00 79.00 80.50 0.0M
2021-12-07 80.50 81.05 81.05 80.50 0.0M
2021-12-06 80.50 79.00 79.00 80.50 0.0M
2021-12-03 80.50 80.50 80.50 80.50 0.0M
2021-12-02 81.00 78.50 78.00 81.00 0.0M
2021-12-01 81.00 81.00 81.00 81.00 0.0M
2021-11-30 81.00 79.50 79.50 81.00 0.0M
2021-11-29 81.00 79.00 79.00 81.00 0.0M
2021-11-26 81.50 82.50 79.50 79.50 0.0M
2021-11-25 81.50 80.00 80.00 81.50 0.1M
2021-11-24 81.50 81.50 81.50 81.50 0.0M
2021-11-23 81.50 80.00 79.50 81.50 0.0M
2021-11-22 81.50 81.50 81.50 81.50 0.0M
2021-11-19 81.50 79.50 79.50 81.50 0.0M
2021-11-18 81.50 81.50 81.50 81.50 0.0M
2021-11-17 81.50 81.50 81.50 81.50 0.0M
2021-11-16 81.50 79.50 79.50 81.50 0.0M
2021-11-15 81.50 82.03 82.03 81.50 0.0M
2021-11-12 81.50 79.50 79.50 81.50 0.0M
2021-11-11 81.50 81.50 81.50 81.50 0.0M
2021-11-10 81.50 79.50 79.50 81.50 0.0M
2021-11-09 81.50 80.00 80.00 81.50 0.0M
2021-11-08 81.50 80.00 80.00 81.50 0.0M
2021-11-05 81.50 79.00 79.00 81.50 0.0M
2021-11-04 81.50 81.50 81.50 81.50 0.0M
2021-11-03 81.50 81.50 81.50 81.50 0.0M
2021-11-02 81.50 80.00 80.00 81.50 0.0M
2021-11-01 81.50 81.50 81.50 81.50 0.0M
2021-10-29 81.50 81.50 81.50 81.50 0.0M
2021-10-28 81.50 81.50 81.50 81.50 0.0M
2021-10-27 81.50 81.50 81.50 81.50 0.0M
2021-10-26 81.50 81.50 81.50 81.50 0.0M
2021-10-25 81.50 80.00 79.00 81.50 0.1M
2021-10-22 81.50 81.50 81.50 81.50 0.0M
2021-10-21 81.50 81.50 81.50 81.50 0.0M
2021-10-20 81.00 79.50 79.50 81.00 0.0M
2021-10-19 82.00 80.50 80.00 81.00 0.1M
2021-10-18 82.00 82.00 82.00 82.00 0.0M
2021-10-15 82.50 78.00 78.00 82.00 0.0M
2021-10-14 82.50 82.50 82.50 82.50 0.0M
2021-10-13 83.00 83.02 78.00 82.50 0.0M
2021-10-12 83.50 84.01 79.00 83.00 0.0M
2021-10-11 85.00 85.00 79.00 83.50 0.0M
2021-10-08 85.00 85.00 85.00 85.00 0.0M
2021-10-07 85.00 83.50 83.50 85.00 0.0M
2021-10-06 85.00 83.50 83.50 85.00 0.0M
2021-10-05 85.00 85.00 85.00 85.00 0.0M
2021-10-04 85.00 83.50 83.50 85.00 0.1M
2021-10-01 85.00 85.00 85.00 85.00 0.0M
2021-09-30 85.00 85.00 85.00 85.00 0.0M
2021-09-29 85.00 83.93 83.93 85.00 0.8M
2021-09-28 85.00 85.00 85.00 85.00 0.0M
2021-09-27 85.00 85.00 85.00 85.00 0.0M
2021-09-24 85.00 85.00 85.00 85.00 0.0M
2021-09-23 85.00 83.50 83.50 85.00 0.0M
2021-09-22 85.00 83.00 83.00 85.00 0.0M
2021-09-21 85.00 85.00 85.00 85.00 0.0M
2021-09-20 85.00 83.50 83.50 85.00 0.1M
2021-09-17 85.00 85.00 85.00 85.00 0.0M
2021-09-16 85.00 85.00 85.00 85.00 0.0M
2021-09-15 85.00 83.50 83.50 85.00 0.0M
2021-09-14 85.00 85.96 85.96 85.00 0.0M
2021-09-13 85.00 85.96 85.96 85.00 0.3M
2021-09-10 85.00 85.96 83.50 85.00 1.2M
2021-09-09 85.00 85.96 85.96 85.00 0.0M
2021-09-08 85.00 83.50 83.50 85.00 0.1M
2021-09-07 83.00 86.50 81.50 85.00 0.0M
2021-09-06 83.00 83.97 81.00 83.00 0.0M
2021-09-03 83.00 83.00 83.00 83.00 0.0M
2021-09-02 83.00 83.00 83.00 83.00 0.0M
2021-09-01 83.00 81.50 81.50 83.00 0.0M
2021-08-31 83.00 83.00 83.00 83.00 0.0M
2021-08-27 83.00 83.97 83.97 83.00 0.1M
2021-08-26 83.00 83.00 83.00 83.00 0.0M
2021-08-25 83.00 81.00 81.00 83.00 0.0M
2021-08-24 83.00 83.00 83.00 83.00 0.0M
2021-08-23 83.00 83.00 83.00 83.00 0.0M
2021-08-20 83.00 83.00 83.00 83.00 0.0M
2021-08-19 83.00 83.97 83.97 83.00 0.0M
2021-08-18 83.00 83.97 83.97 83.00 0.0M
2021-08-17 83.00 81.50 81.50 83.00 0.0M
2021-08-16 83.00 84.50 81.50 83.00 0.0M
2021-08-13 83.00 81.00 81.00 83.00 0.1M
2021-08-12 83.00 81.50 81.50 83.00 0.0M
2021-08-11 86.00 87.50 87.50 86.00 0.0M
2021-08-10 86.00 87.50 84.00 87.50 0.0M
2021-08-09 86.00 86.95 86.95 86.00 0.0M
2021-08-06 86.00 86.95 84.50 86.00 0.0M
2021-08-05 86.50 87.50 84.50 86.00 0.0M
2021-08-04 86.50 85.00 84.50 86.50 0.0M
2021-08-03 86.50 86.50 86.50 86.50 0.0M
2021-08-02 86.50 86.50 86.50 86.50 0.0M
2021-07-30 86.50 87.45 87.45 86.50 0.1M
2021-07-29 86.50 86.50 86.50 86.50 0.0M
2021-07-28 86.50 82.50 82.50 86.50 0.0M
2021-07-27 86.50 84.50 84.50 86.50 0.0M
2021-07-26 86.50 85.00 85.00 86.50 0.0M
2021-07-23 86.50 85.97 85.00 86.50 1.2M
2021-07-22 86.50 86.50 86.50 86.50 0.0M
2021-07-21 82.50 85.00 80.00 86.50 0.0M
2021-07-20 82.50 83.85 80.00 82.50 0.0M
2021-07-19 82.50 80.00 80.00 82.50 0.0M
2021-07-16 82.50 82.50 82.50 82.50 0.0M
2021-07-15 82.50 82.50 82.50 82.50 0.0M
2021-07-14 82.50 81.00 81.00 82.50 0.0M
2021-07-13 82.50 82.50 82.50 82.50 0.0M
2021-07-12 82.50 80.50 80.50 82.50 0.0M
2021-07-09 82.50 83.50 80.50 82.50 0.0M
2021-07-08 82.50 82.50 82.50 82.50 0.0M
2021-07-07 82.50 80.50 80.50 82.50 0.0M
2021-07-06 82.50 82.50 82.50 82.50 0.0M
2021-07-05 82.50 82.50 82.50 82.50 0.0M
2021-07-02 82.50 82.50 82.50 82.50 0.0M
2021-07-01 82.50 82.50 82.50 82.50 0.0M
2021-06-30 82.50 83.50 83.50 82.50 0.0M
2021-06-29 82.50 82.50 82.50 82.50 0.0M
2021-06-28 82.50 80.50 80.50 82.50 0.0M
2021-06-25 82.50 80.50 80.50 82.50 0.0M
2021-06-24 82.50 82.50 82.50 82.50 0.0M
2021-06-23 82.50 82.50 82.50 82.50 0.0M
2021-06-22 82.50 83.50 80.50 82.50 0.0M
2021-06-21 82.50 81.00 80.50 82.50 0.0M
2021-06-18 82.50 81.00 78.00 82.50 0.0M
2021-06-17 82.50 82.50 82.50 82.50 0.0M
2021-06-16 82.50 82.50 82.50 82.50 0.0M
2021-06-15 82.50 81.00 81.00 82.50 0.0M
2021-06-14 82.50 82.50 82.50 82.50 0.0M
2021-06-11 82.50 82.50 82.50 82.50 0.0M
2021-06-10 82.50 81.00 81.00 82.50 0.0M
2021-06-09 82.50 83.38 81.00 82.50 2.9M
2021-06-08 82.50 84.00 81.00 82.50 0.1M
2021-06-07 82.50 81.00 81.00 82.50 0.0M
2021-06-04 82.00 80.50 80.50 82.00 0.0M
2021-06-03 82.00 82.00 82.00 82.00 0.0M
2021-06-02 82.00 80.00 80.00 82.00 0.0M
2021-06-01 82.00 82.00 82.00 82.00 0.0M
2021-05-28 82.00 82.00 82.00 82.00 0.0M
2021-05-27 82.00 79.50 79.50 82.00 0.2M
2021-05-26 82.00 83.50 83.50 82.00 0.0M
2021-05-25 82.00 82.00 82.00 82.00 0.0M
2021-05-24 82.00 80.00 80.00 82.00 0.0M
2021-05-21 82.50 83.50 80.00 82.00 0.0M
2021-05-20 82.50 80.00 80.00 82.50 0.0M
2021-05-19 82.50 81.00 80.00 82.50 0.0M
2021-05-18 82.50 80.00 80.00 82.50 0.0M
2021-05-17 82.50 82.50 82.50 82.50 0.0M
2021-05-14 82.50 83.50 80.50 82.50 0.0M
2021-05-13 82.50 81.00 81.00 82.50 0.0M
2021-05-12 82.50 81.00 81.00 82.50 0.0M
2021-05-11 82.50 81.00 81.00 82.50 0.0M
2021-05-10 82.50 82.50 82.50 82.50 0.0M
2021-05-07 78.50 84.00 77.00 84.00 0.0M
2021-05-06 78.50 79.50 79.50 78.50 0.0M
2021-05-05 78.50 77.00 77.00 78.50 0.0M
2021-05-04 78.50 77.00 77.00 78.50 0.0M
2021-04-30 78.50 77.00 77.00 78.50 0.0M
2021-04-29 78.50 77.00 77.00 78.50 0.0M
2021-04-28 78.50 77.00 77.00 78.50 0.0M
2021-04-27 78.50 77.00 77.00 78.50 0.1M
2021-04-26 78.50 79.59 77.00 78.50 0.1M
2021-04-23 78.50 77.00 77.00 78.50 0.0M
2021-04-22 78.50 77.00 77.00 78.50 0.0M
2021-04-21 79.00 79.59 79.59 78.50 0.0M
2021-04-20 79.00 77.00 77.00 79.00 0.0M
2021-04-19 79.00 80.09 77.50 79.00 0.0M
2021-04-16 79.00 79.00 79.00 79.00 0.0M
2021-04-15 76.00 74.00 74.00 76.00 0.0M
2021-04-14 76.00 76.00 76.00 76.00 0.0M
2021-04-13 76.50 74.50 73.00 76.00 0.1M
2021-04-12 77.00 75.00 75.00 76.50 0.0M
2021-04-09 77.00 75.50 75.50 77.00 0.0M
2021-04-08 77.00 77.00 77.00 77.00 0.0M
2021-04-07 77.00 76.00 75.50 77.00 0.0M
2021-04-06 77.00 77.00 77.00 77.00 0.0M
2021-04-01 77.00 77.00 77.00 77.00 0.0M
2021-03-31 77.00 77.00 77.00 77.00 0.0M
2021-03-30 77.00 78.10 76.47 77.00 0.9M
2021-03-29 77.00 75.50 75.50 77.00 0.1M
2021-03-26 77.00 75.00 75.00 77.00 0.0M
2021-03-25 77.00 78.50 75.50 78.50 0.0M
2021-03-24 77.00 75.50 75.00 77.00 0.0M
2021-03-23 77.00 77.00 77.00 77.00 0.0M
2021-03-22 77.00 75.50 75.00 77.00 0.0M
2021-03-19 77.00 75.50 75.50 77.00 0.0M
2021-03-18 77.00 75.50 75.00 77.00 0.0M
2021-03-17 77.00 75.50 75.00 77.00 0.1M
2021-03-16 77.00 75.50 75.50 77.00 0.0M
2021-03-15 77.00 78.10 75.50 77.00 0.0M
2021-03-12 77.00 77.00 77.00 77.00 0.0M
2021-03-11 77.00 75.50 75.50 77.00 0.1M
2021-03-10 77.00 78.10 75.50 77.00 0.0M
2021-03-09 77.00 78.10 75.50 77.00 0.0M
2021-03-08 77.00 78.10 75.50 75.50 0.5M
2021-03-05 77.00 78.10 75.50 75.50 1.5M
2021-03-04 77.00 75.50 75.50 77.00 0.0M
2021-03-03 74.50 71.50 71.50 74.00 0.1M
2021-03-02 74.50 74.50 74.50 74.50 0.0M
2021-03-01 74.50 75.62 75.62 74.50 0.0M
2021-02-26 74.50 74.50 74.50 74.50 0.0M
2021-02-25 74.50 74.50 74.50 74.50 0.0M
2021-02-24 74.50 74.55 74.45 74.50 0.1M
2021-02-23 74.50 74.50 74.50 74.50 0.0M
2021-02-22 74.50 73.00 72.50 74.50 0.0M
2021-02-19 74.50 75.62 75.62 74.50 0.0M
2021-02-18 74.50 75.62 72.50 74.50 0.0M
2021-02-17 74.50 72.50 72.50 74.50 0.1M
2021-02-16 74.50 74.50 74.50 74.50 0.0M
2021-02-15 74.50 74.50 74.50 74.50 0.0M
2021-02-12 74.50 76.00 76.00 74.50 0.0M
2021-02-11 74.50 72.00 72.00 74.50 0.1M
2021-02-10 74.50 73.00 72.50 74.50 0.0M
2021-02-09 74.50 73.00 72.50 74.50 0.0M
2021-02-08 74.50 75.62 73.00 74.50 0.0M
2021-02-05 73.00 72.50 71.50 74.50 0.0M
2021-02-04 73.00 74.12 70.50 73.00 0.0M
2021-02-03 76.50 77.61 74.00 76.50 0.0M
2021-02-02 76.50 78.00 74.50 78.00 0.0M
2021-02-01 76.50 78.00 75.00 76.50 0.0M
2021-01-29 77.00 74.50 74.00 76.50 0.0M
2021-01-28 77.50 77.00 75.50 77.00 0.0M
2021-01-27 77.50 76.54 76.00 77.50 1.6M
2021-01-26 77.50 77.50 77.50 77.50 0.0M
2021-01-25 75.75 76.00 76.00 77.50 0.0M
2021-01-22 75.75 75.90 75.00 75.75 0.0M
2021-01-21 73.50 73.50 73.50 73.50 0.0M
2021-01-20 73.50 72.00 72.00 73.50 0.0M
2021-01-19 73.50 74.90 74.90 73.50 0.0M
2021-01-18 73.50 73.50 73.50 73.50 0.0M
2021-01-15 73.50 74.50 74.50 73.50 0.0M
2021-01-14 73.50 71.00 71.00 73.50 0.0M
2021-01-13 73.50 73.50 73.50 73.50 0.0M
2021-01-12 74.00 75.50 72.00 75.50 0.1M
2021-01-11 73.50 75.00 75.00 74.00 0.0M
2021-01-08 73.50 75.00 71.00 73.50 0.1M
2021-01-07 73.50 73.50 73.50 73.50 0.0M
2021-01-06 73.50 73.50 73.50 73.50 0.0M
2021-01-05 73.00 74.50 71.50 74.50 0.0M
2021-01-04 73.00 74.50 71.00 73.00 0.0M