Baronsmead Venture Trust Plc Historical Data - BVT | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Baronsmead Venture Trust Plc (BVT)
Baronsmead Venture Trust Plc (BVT) Historical

Baronsmead Venture Trust Plc (BVT)

54.50

0.00

( 0.00% )

Updated: 20:00:00

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	54.5	54.5	54.5	2741	54.5	DE
4	0	0	54.5	54.5	54.5	38008	54.5	DE
12	2	3.80952380952	52.5	54.5	52.5	31681	53.55252565	DE
26	2	3.80952380952	52.5	55.5	52	46870	53.15175052	DE
52	-1	-1.8018018018	55.5	56	48.3	45561	53.05372162	DE
156	-23	-29.6774193548	77.5	81.5	48.3	53971	59.57320689	DE
260	-21	-27.8145695364	75.5	81.5	48.3	48259	64.29478591	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721061000	54.5	0	0.00	54.5	54.5	54.5	860
1720801800	54.5	0	0.00	54.5	54.5	54.5	2619
1720715400	54.5	0	0.00	54.5	54.5	54.5	5000
1720629000	54.5	0	0.00	54.5	54.5	54.5	2486
1720542600	54.5	0	0.00	54.5	54.5	54.5	0
1720456200	54.5	0	0.00	54.5	54.5	54.5	0
1720197000	54.5	0	0.00	54.5	54.5	54.5	0
1720110600	54.5	0	0.00	54.5	54.5	54.5	328
1720024200	54.5	0	0.00	54.5	54.5	54.5	0
1719937800	54.5	0	0.00	54.5	54.5	54.5	0
1719851400	54.5	0	0.00	54.5	54.5	54.5	0
1719592200	54.5	0	0.00	54.5	54.5	54.5	0
1719505800	54.5	0	0.00	54.5	54.5	54.5	0
1719419400	54.5	0	0.00	54.5	54.5	54.5	280804
1719333000	54.5	0	0.00	54.5	54.5	54.5	0
1719246600	54.5	0	0.00	54.5	54.5	54.5	0
1718987400	54.5	0	0.00	54.5	54.5	54.5	11965
1718901000	54.5	0	0.00	54.5	54.5	54.5	2
1718814600	54.5	0	0.00	54.5	54.5	54.5	0
1718728200	54.5	0	0.00	54.5	54.5	54.5	0
1718641800	54.5	0	0.00	54.5	54.5	54.5	6000
1718382600	54.5	0	0.00	54.5	54.5	54.5	8806
1718296200	54.5	0	0.00	54.5	54.5	54.5	52425
1718209800	54.5	0	0.00	54.5	54.5	54.5	9114
1718123400	54.5	0	0.00	54.5	54.5	54.5	5164
1718037000	54.5	0	0.00	54.5	54.5	54.5	0
1717777800	54.5	0	0.00	54.5	54.5	54.5	0
1717691400	54.5	1.5	2.83	53	54.5	53	4
1717605000	53	-1.5	-2.75	53	53	53	8875
1717518600	54.5	1.5	2.83	53	54.5	53	4
1717432200	53	0	0.00	53	53	53	30958
1717173000	53	0	0.00	53	53	53	0
1717086600	53	-1.5	-2.75	53	53	53	0
1717000200	54.5	1.5	2.83	53	54.5	53	11836
1716913800	53	0	0.00	53	53	53	33450
1716568200	53	0	0.00	53	53	53	513718
1716481800	53	-1.5	-2.75	53	53	53	9624
1716395400	54.5	1.5	2.83	53	54.5	53	3
1716309000	53	0	0.00	53	53	53	5673
1716222600	53	0	0.00	53	53	53	0
1715963400	53	0	0.00	53	53	53	0
1715877000	53	0	0.00	53	53	53	0
1715790600	53	0	0.00	53	53	53	18241
1715704200	53	0	0.00	53	53	53	816
1715617800	53	0	0.00	53	53	53	26716
1715358600	53	0	0.00	53	53	53	6000
1715272200	53	0	0.00	53	53	53	18774
1715185800	53	0	0.00	53	53	53	1143
1715099400	53	0.5	0.95	52.5	53	52.5	3828
1714753800	52.5	0	0.00	52.5	52.5	52.5	0
1714667400	52.5	0	0.00	52.5	52.5	52.5	0
1714581000	52.5	0	0.00	52.5	52.5	52.5	424
1714494600	52.5	0	0.00	52.5	52.5	52.5	0
1714408200	52.5	0	0.00	52.5	52.5	52.5	18
1714149000	52.5	0	0.00	52.5	52.5	52.5	0
1714062600	52.5	0	0.00	52.5	52.5	52.5	10
1713976200	52.5	0	0.00	52.5	52.5	52.5	0
1713889800	52.5	-1.5	-2.78	52.5	52.5	52.5	1481
1713803400	54	1.5	2.86	52.5	54	52.5	4
1713544200	52.5	0	0.00	52.5	52.5	52.5	0
1713457800	52.5	0	0.00	52.5	52.5	52.5	0
1713371400	52.5	0	0.00	52.5	52.5	52.5	1
1713285000	52.5	-1.5	-2.78	52.5	52.5	52.5	0

Baronsmead Venture

Swedbank A B (PK)

Energy Recovery

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions