XLON:BMD
Delisted
Baronsmead Second Venture Trust plc Stock Price (Quote)
£0.680
+0 (+0%)
At Close: Sep 02, 2020
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £0.0060 | £169.56 | Wednesday, 2nd Sep 2020 BMD.L stock ended at £0.680. During the day the stock fluctuated 3.08% from a day low at £0.650 to a day high of £0.670. |
| 90 days | £113.65 | £133.77 | |
| 52 weeks | £171.20 | £133.77 |
| Date | Open | High | Low | Close | Volume |
| Sep 02, 2020 | £0.680 | £0.670 | £0.650 | £0.680 | 33 457 |
| Sep 01, 2020 | £0.680 | £0.660 | £0.660 | £0.680 | 5 926 |
| Aug 31, 2020 | £0.680 | £0.680 | £0.680 | £0.680 | 0 |
| Aug 28, 2020 | £0.680 | £0.650 | £0.650 | £0.680 | 15 406 |
| Aug 27, 2020 | £0.680 | £0.680 | £0.680 | £0.680 | 0 |
| May 27, 2020 | £0.670 | £0.670 | £0.670 | £0.670 | 0 |
| May 26, 2020 | £0.670 | £0.620 | £0.620 | £0.670 | 23 000 |
| May 25, 2020 | £0.670 | £0.670 | £0.670 | £0.670 | 0 |
| May 22, 2020 | £0.670 | £0.670 | £0.670 | £0.670 | 0 |
| May 21, 2020 | £0.670 | £0.670 | £0.670 | £0.670 | 0 |
| Apr 22, 2020 | £0.620 | £0.610 | £0.600 | £0.620 | 9 925 |
| Apr 21, 2020 | £0.620 | £0.570 | £0.570 | £0.620 | 8 837 |
| Apr 20, 2020 | £0.620 | £0.620 | £0.620 | £0.620 | 0 |
| Apr 17, 2020 | £0.620 | £0.620 | £0.620 | £0.620 | 0 |
| Apr 16, 2020 | £0.620 | £0.620 | £0.620 | £0.620 | 0 |
| Apr 15, 2020 | £0.620 | £0.620 | £0.620 | £0.620 | 0 |
| Apr 14, 2020 | £0.620 | £0.600 | £0.600 | £0.620 | 70 |
| Apr 13, 2020 | £0.620 | £0.620 | £0.620 | £0.620 | 0 |
| Apr 10, 2020 | £0.620 | £0.620 | £0.620 | £0.620 | 0 |
| Feb 11, 2020 | £0.765 | £0.765 | £0.765 | £0.765 | 0 |
| Feb 10, 2020 | £0.765 | £0.755 | £0.750 | £0.765 | 77 013 |
| Feb 07, 2020 | £0.755 | £0.765 | £0.765 | £0.765 | 0 |
| Feb 06, 2020 | £0.755 | £0.755 | £0.755 | £0.755 | 0 |
| Feb 05, 2020 | £0.785 | £0.785 | £0.785 | £0.785 | 0 |
| Feb 04, 2020 | £0.785 | £0.785 | £0.785 | £0.785 | 0 |
