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
2023-12-29 54.50 54.50 54.50 54.50 0.0M
2023-12-28 54.50 54.50 54.50 54.50 0.0M
2023-12-27 54.50 54.50 54.50 54.50 0.0M
2023-12-22 54.50 53.00 53.00 54.50 0.0M
2023-12-21 54.50 53.00 53.00 54.50 0.0M
2023-12-20 54.50 54.50 54.50 54.50 0.0M
2023-12-19 54.50 54.50 54.50 54.50 0.0M
2023-12-18 54.50 54.50 54.50 54.50 0.0M
2023-12-15 54.50 54.50 54.50 54.50 0.0M
2023-12-14 54.50 56.00 53.00 54.50 0.0M
2023-12-13 54.50 54.50 54.50 54.50 0.0M
2023-12-12 54.50 56.00 53.92 54.50 3.3M
2023-12-11 54.50 53.00 53.00 54.50 0.0M
2023-12-08 54.50 53.00 53.00 54.50 0.0M
2023-12-07 54.50 53.00 53.00 54.50 0.0M
2023-12-06 51.05 53.00 53.00 53.00 0.0M
2023-12-05 51.05 51.05 51.05 51.05 0.0M
2023-12-04 51.05 51.05 51.05 51.05 0.0M
2023-12-01 51.05 49.60 49.60 51.05 0.0M
2023-11-30 51.05 49.60 49.60 51.05 0.0M
2023-11-29 51.05 51.05 51.05 51.05 0.0M
2023-11-28 51.05 49.60 49.60 51.05 0.0M
2023-11-27 51.05 49.60 49.60 51.05 0.0M
2023-11-24 51.05 49.60 49.60 49.60 0.0M
2023-11-23 51.05 51.05 51.05 51.05 0.0M
2023-11-22 51.05 51.05 51.05 51.05 0.0M
2023-11-21 51.05 51.05 51.05 51.05 0.0M
2023-11-20 51.05 51.05 51.05 51.05 0.0M
2023-11-17 51.05 51.05 51.05 51.05 0.0M
2023-11-16 51.05 51.05 51.05 51.05 0.0M
2023-11-15 51.05 51.05 51.05 51.05 0.0M
2023-11-14 51.05 51.05 51.05 51.05 0.0M
2023-11-13 51.05 51.05 51.05 51.05 0.0M
2023-11-10 51.05 51.05 51.05 51.05 0.0M
2023-11-09 51.05 51.05 51.05 51.05 0.0M
2023-11-08 51.05 51.05 51.05 51.05 0.0M
2023-11-07 51.05 52.50 52.50 51.05 0.0M
2023-11-06 55.00 55.00 55.00 55.00 0.0M
2023-11-03 55.00 55.00 55.00 55.00 0.0M
2023-11-02 55.00 55.00 55.00 55.00 0.0M
2023-11-01 55.00 53.50 53.50 55.00 0.0M
2023-10-31 55.00 55.00 55.00 55.00 0.0M
2023-10-30 55.00 55.00 55.00 55.00 0.0M
2023-10-27 55.00 56.50 56.50 55.00 0.0M
2023-10-26 55.00 55.00 55.00 55.00 0.0M
2023-10-25 55.00 55.00 55.00 55.00 0.0M
2023-10-24 55.00 55.00 55.00 55.00 0.0M
2023-10-23 55.00 56.50 56.50 55.00 0.0M
2023-10-20 55.00 55.00 55.00 55.00 0.0M
2023-10-19 55.00 55.00 55.00 55.00 0.0M
2023-10-18 55.00 55.00 55.00 55.00 0.0M
2023-10-17 55.00 55.00 55.00 55.00 0.0M
2023-10-16 55.00 55.00 55.00 55.00 0.0M
2023-10-13 55.00 56.50 53.50 55.00 0.0M
2023-10-12 55.00 55.00 55.00 55.00 0.0M
2023-10-11 55.00 55.00 55.00 55.00 0.0M
2023-10-10 55.00 55.00 55.00 55.00 0.0M
2023-10-09 55.00 55.00 55.00 55.00 0.0M
2023-10-06 55.00 55.00 55.00 55.00 0.0M
2023-10-05 55.00 55.00 55.00 55.00 0.0M
2023-10-04 55.00 55.00 55.00 55.00 0.0M
2023-10-03 55.00 55.00 55.00 55.00 0.0M
2023-10-02 55.00 55.00 55.00 55.00 0.0M
2023-09-29 55.00 55.00 55.00 55.00 0.0M
2023-09-28 55.00 54.56 54.06 55.00 0.6M
2023-09-27 55.00 56.03 56.03 55.00 0.0M
2023-09-26 55.00 53.50 53.50 55.00 0.0M
2023-09-25 55.00 56.50 53.00 55.00 0.0M
2023-09-22 55.00 56.50 53.50 55.00 0.0M
2023-09-21 55.00 53.50 53.50 55.00 0.0M
2023-09-20 55.00 55.00 55.00 55.00 0.0M
2023-09-19 55.00 55.00 55.00 55.00 0.0M
2023-09-18 55.00 53.50 53.50 55.00 0.0M
2023-09-15 55.00 53.61 53.50 55.00 0.1M
2023-09-14 55.00 53.50 53.50 55.00 0.0M
2023-09-13 55.00 53.50 53.50 55.00 0.1M
2023-09-12 55.00 56.50 56.00 55.00 0.5M
2023-09-11 55.00 56.00 54.25 55.00 0.1M
2023-09-08 55.00 54.25 54.25 55.00 2.3M
2023-09-07 55.00 55.00 55.00 55.00 0.0M
2023-09-06 55.00 55.00 55.00 55.00 0.0M
2023-09-05 55.00 55.00 55.00 55.00 0.0M
2023-09-04 55.00 56.50 56.50 55.00 0.0M
2023-09-01 55.00 55.00 55.00 55.00 0.0M
2023-08-31 55.00 55.00 55.00 55.00 0.0M
2023-08-30 55.00 55.00 55.00 55.00 0.0M
2023-08-29 55.00 55.00 55.00 55.00 0.0M
2023-08-25 55.00 55.00 55.00 55.00 0.0M
2023-08-24 55.00 55.00 55.00 55.00 0.0M
2023-08-23 55.00 55.00 55.00 55.00 0.0M
2023-08-22 55.00 56.50 56.50 55.00 0.0M
2023-08-21 55.00 55.00 55.00 55.00 0.0M
2023-08-18 55.00 55.00 55.00 55.00 0.0M
2023-08-17 55.00 55.00 55.00 55.00 0.0M
2023-08-16 55.00 55.00 55.00 55.00 0.0M
2023-08-15 55.00 55.00 55.00 55.00 0.0M
2023-08-14 55.00 55.00 55.00 55.00 0.0M
2023-08-11 55.00 55.00 55.00 55.00 0.0M
2023-08-10 55.50 56.50 53.00 55.00 0.0M
2023-08-09 58.00 59.50 59.00 58.00 0.0M
2023-08-08 58.00 58.00 58.00 58.00 0.0M
2023-08-07 58.00 59.00 59.00 58.00 0.0M
2023-08-04 58.00 58.00 58.00 58.00 0.0M
2023-08-03 58.00 58.00 58.00 58.00 0.0M
2023-08-02 58.00 58.00 58.00 58.00 0.0M
2023-08-01 58.00 58.00 58.00 58.00 0.0M
2023-07-31 58.00 58.00 58.00 58.00 0.0M
2023-07-28 58.50 56.00 56.00 58.00 0.0M
2023-07-27 58.50 58.06 58.06 58.50 1.1M
2023-07-26 58.50 57.00 57.00 58.50 0.0M
2023-07-25 57.50 57.00 57.00 58.50 0.0M
2023-07-24 58.50 56.00 56.00 57.50 0.0M
2023-07-21 58.50 58.50 58.50 58.50 0.0M
2023-07-20 58.50 58.50 58.50 58.50 0.0M
2023-07-19 58.50 58.50 58.50 58.50 0.0M
2023-07-18 58.50 58.50 58.50 58.50 0.0M
2023-07-17 58.50 58.50 58.50 58.50 0.0M
2023-07-14 59.00 60.00 57.00 58.50 0.0M
2023-07-13 59.00 59.00 59.00 59.00 0.0M
2023-07-12 59.00 59.00 59.00 59.00 0.0M
2023-07-11 59.00 59.00 59.00 59.00 0.0M
2023-07-10 59.00 59.00 59.00 59.00 0.0M
2023-07-07 59.00 59.00 59.00 59.00 0.0M
2023-07-06 59.00 59.00 59.00 59.00 0.0M
2023-07-05 59.00 59.00 59.00 59.00 0.0M
2023-07-04 59.00 60.50 60.50 59.00 0.0M
2023-07-03 59.00 57.50 57.50 59.00 0.0M
2023-06-30 59.00 59.00 59.00 59.00 0.0M
2023-06-29 59.00 59.00 59.00 59.00 0.0M
2023-06-28 59.00 59.00 59.00 59.00 0.0M
2023-06-27 59.00 60.50 60.50 59.00 0.0M
2023-06-26 59.00 59.00 59.00 59.00 0.0M
2023-06-23 59.00 59.00 59.00 59.00 0.0M
2023-06-22 59.00 60.50 60.50 59.00 0.0M
2023-06-21 59.00 59.00 59.00 59.00 0.0M
2023-06-20 59.00 58.95 57.50 59.00 1.4M
2023-06-19 59.00 60.50 60.50 59.00 0.0M
2023-06-16 59.00 59.00 59.00 59.00 0.0M
2023-06-15 59.00 59.00 59.00 59.00 0.0M
2023-06-14 59.00 57.00 57.00 59.00 0.1M
2023-06-13 59.00 57.50 57.00 59.00 0.1M
2023-06-12 59.00 59.00 59.00 59.00 0.0M
2023-06-09 59.00 59.00 59.00 59.00 0.0M
2023-06-08 59.00 59.00 59.00 59.00 0.0M
2023-06-07 59.00 56.50 56.50 59.00 0.0M
2023-06-06 59.00 59.00 59.00 59.00 0.0M
2023-06-05 59.00 59.00 59.00 59.00 0.0M
2023-06-02 59.00 59.00 59.00 59.00 0.0M
2023-06-01 59.00 59.00 59.00 59.00 0.0M
2023-05-31 59.00 57.50 57.50 59.00 0.0M
2023-05-30 59.00 59.00 59.00 59.00 0.0M
2023-05-26 59.00 60.50 57.50 59.00 0.0M
2023-05-25 59.00 59.00 59.00 59.00 0.0M
2023-05-24 59.00 59.00 59.00 59.00 0.0M
2023-05-23 59.00 57.00 57.00 57.00 0.0M
2023-05-22 59.00 59.00 59.00 59.00 0.0M
2023-05-19 59.00 59.00 59.00 59.00 0.0M
2023-05-18 59.00 59.00 59.00 59.00 0.0M
2023-05-17 59.00 59.00 59.00 59.00 0.0M
2023-05-16 59.00 59.00 59.00 59.00 0.0M
2023-05-15 59.00 59.00 59.00 59.00 0.0M
2023-05-12 59.00 59.00 59.00 59.00 0.0M
2023-05-11 59.00 60.50 60.50 59.00 0.0M
2023-05-10 59.00 56.50 56.50 59.00 0.0M
2023-05-09 57.00 57.00 57.00 59.00 0.0M
2023-05-05 57.00 56.00 55.50 57.00 0.0M
2023-05-04 57.00 57.00 57.00 57.00 0.0M
2023-05-03 57.00 57.00 57.00 57.00 0.0M
2023-05-02 57.00 57.00 57.00 57.00 0.0M
2023-04-28 57.00 58.50 58.50 57.00 0.0M
2023-04-27 57.00 57.00 57.00 57.00 0.0M
2023-04-26 57.00 58.50 55.50 57.00 0.0M
2023-04-25 57.00 58.50 58.50 57.00 0.0M
2023-04-24 57.00 57.00 57.00 57.00 0.0M
2023-04-21 57.00 56.00 55.50 57.00 0.0M
2023-04-20 57.00 57.00 57.00 57.00 0.0M
2023-04-19 57.00 55.50 55.50 57.00 0.0M
2023-04-18 57.00 56.00 55.50 57.00 0.0M
2023-04-17 57.00 57.00 57.00 57.00 0.0M
2023-04-14 57.00 57.00 57.00 57.00 0.0M
2023-04-13 57.00 58.50 55.50 57.00 0.0M
2023-04-12 57.00 57.00 57.00 57.00 0.0M
2023-04-11 57.00 57.00 57.00 57.00 0.0M
2023-04-06 57.00 56.00 55.50 57.00 0.0M
2023-04-05 57.00 56.48 55.50 57.00 2.4M
2023-04-04 57.00 55.50 55.50 57.00 0.0M
2023-04-03 57.00 56.00 55.50 57.00 0.0M
2023-03-31 57.00 55.50 55.50 57.00 0.0M
2023-03-30 59.50 58.00 58.00 57.00 0.0M
2023-03-29 59.50 61.00 60.00 59.50 0.0M
2023-03-28 59.50 59.50 59.50 59.50 0.0M
2023-03-27 59.50 59.50 59.50 59.50 0.0M
2023-03-24 59.50 59.50 59.50 59.50 0.0M
2023-03-23 59.50 61.00 61.00 59.50 0.0M
2023-03-22 59.50 61.00 61.00 59.50 0.0M
2023-03-21 59.50 59.50 59.50 59.50 0.0M
2023-03-20 59.50 59.50 59.50 59.50 0.0M
2023-03-17 59.50 59.50 59.50 59.50 0.0M
2023-03-16 59.50 59.50 59.50 59.50 0.0M
2023-03-15 59.50 59.50 59.50 59.50 0.0M
2023-03-14 59.50 61.00 61.00 59.50 0.0M
2023-03-13 59.50 59.50 59.50 59.50 0.0M
2023-03-10 59.50 58.00 58.00 59.50 0.0M
2023-03-09 59.50 61.00 58.00 59.50 1.3M
2023-03-08 59.50 59.37 59.37 59.50 0.0M
2023-03-07 59.50 60.50 59.37 59.50 2.0M
2023-03-06 59.50 60.50 60.50 59.50 0.0M
2023-03-03 59.50 60.50 60.50 59.50 0.0M
2023-03-02 59.50 59.50 59.50 59.50 0.0M
2023-03-01 59.50 59.50 59.50 59.50 0.0M
2023-02-28 60.00 61.00 58.00 59.50 0.0M
2023-02-27 60.00 60.00 60.00 60.00 0.0M
2023-02-24 60.00 60.00 60.00 60.00 0.0M
2023-02-23 60.00 60.00 60.00 60.00 0.0M
2023-02-22 60.00 60.00 60.00 60.00 0.0M
2023-02-21 60.00 60.00 60.00 60.00 0.0M
2023-02-20 60.00 60.00 60.00 60.00 0.0M
2023-02-17 60.00 58.50 58.50 60.00 0.0M
2023-02-16 60.00 58.50 58.50 60.00 0.0M
2023-02-15 60.00 60.00 60.00 60.00 0.0M
2023-02-14 60.00 61.50 58.50 60.00 0.0M
2023-02-13 60.00 60.39 59.89 60.00 1.1M
2023-02-10 60.00 61.50 58.50 60.00 0.0M
2023-02-09 60.00 60.00 60.00 60.00 0.0M
2023-02-08 60.00 60.00 60.00 60.00 0.0M
2023-02-07 60.00 60.00 60.00 60.00 0.0M
2023-02-06 60.00 61.50 61.50 60.00 0.0M
2023-02-03 60.00 60.00 60.00 60.00 0.0M
2023-02-02 60.00 61.00 57.50 60.00 0.0M
2023-02-01 62.50 64.00 64.00 62.50 0.0M
2023-01-31 62.50 63.50 59.50 63.50 0.0M
2023-01-30 63.00 64.00 60.00 62.50 0.0M
2023-01-27 63.00 64.00 64.00 63.00 0.0M
2023-01-26 63.00 60.00 60.00 63.00 0.0M
2023-01-25 63.00 63.00 63.00 63.00 0.0M
2023-01-24 63.00 64.50 64.50 63.00 0.0M
2023-01-23 63.00 64.50 64.00 63.00 0.0M
2023-01-20 63.00 63.00 63.00 63.00 0.0M
2023-01-19 63.00 63.00 63.00 63.00 0.0M
2023-01-18 63.00 63.00 63.00 63.00 0.0M
2023-01-17 63.00 64.00 61.00 63.00 0.0M
2023-01-16 63.00 63.00 63.00 63.00 0.0M
2023-01-13 63.00 63.00 63.00 63.00 0.0M
2023-01-12 63.00 60.00 60.00 63.00 0.0M
2023-01-11 63.00 64.00 64.00 63.00 0.0M
2023-01-10 63.00 63.00 63.00 63.00 0.0M
2023-01-09 63.00 61.50 61.50 63.00 0.0M
2023-01-06 63.00 63.00 63.00 63.00 0.0M
2023-01-05 63.00 64.50 64.50 63.00 0.0M
2023-01-04 63.00 63.00 63.00 63.00 0.0M
2023-01-03 63.00 64.50 61.50 63.00 0.0M