Baronsmead Venture Trust PLC (BARV)

BARV
🏛️ Vereinigtes Königreich →
49.40
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 59.50 59.50 59.50 59.50 0.0M
2022-12-29 59.50 59.96 59.46 59.50 0.5M
2022-12-28 59.50 58.00 58.00 59.50 0.0M
2022-12-23 59.50 58.00 58.00 59.50 0.0M
2022-12-22 59.50 61.00 61.00 59.50 0.0M
2022-12-21 59.50 59.50 59.50 59.50 0.0M
2022-12-20 59.50 59.50 59.50 59.50 0.0M
2022-12-19 59.50 59.50 59.50 59.50 0.0M
2022-12-16 59.50 59.50 59.50 59.50 0.0M
2022-12-15 59.50 59.50 59.50 59.50 0.0M
2022-12-14 59.50 58.00 58.00 59.50 0.0M
2022-12-13 59.50 58.50 58.00 59.50 0.1M
2022-12-12 59.50 59.96 59.46 59.50 2.7M
2022-12-09 59.50 61.00 58.00 59.50 0.0M
2022-12-08 59.50 59.50 59.50 59.50 0.0M
2022-12-07 57.00 60.50 58.00 59.50 0.0M
2022-12-06 57.00 55.70 55.50 57.00 0.0M
2022-12-05 57.00 57.00 57.00 57.00 0.0M
2022-12-02 57.00 57.00 57.00 57.00 0.0M
2022-12-01 57.00 58.50 55.50 57.00 0.0M
2022-11-30 57.00 58.50 58.50 57.00 0.0M
2022-11-29 57.00 57.00 57.00 57.00 0.0M
2022-11-28 57.00 55.50 55.50 57.00 0.0M
2022-11-25 57.00 55.50 55.50 57.00 0.0M
2022-11-24 57.00 55.70 55.50 57.00 0.0M
2022-11-23 57.00 57.00 57.00 57.00 0.0M
2022-11-22 57.00 57.00 57.00 57.00 0.0M
2022-11-21 57.00 57.00 57.00 57.00 0.0M
2022-11-18 57.00 57.00 57.00 57.00 0.0M
2022-11-17 57.00 54.50 54.50 57.00 0.0M
2022-11-16 57.00 55.50 55.00 57.00 0.0M
2022-11-15 57.00 58.50 58.50 57.00 0.0M
2022-11-14 57.00 55.50 55.50 57.00 0.0M
2022-11-11 57.00 57.00 57.00 57.00 0.0M
2022-11-10 57.00 57.00 57.00 57.00 0.0M
2022-11-09 57.00 55.50 55.50 57.00 0.0M
2022-11-08 57.00 55.50 55.50 57.00 0.0M
2022-11-07 57.00 57.00 57.00 57.00 0.0M
2022-11-04 57.00 57.00 57.00 57.00 0.0M
2022-11-03 57.00 57.00 57.00 57.00 0.0M
2022-11-02 57.00 57.00 57.00 57.00 0.0M
2022-11-01 57.00 57.00 57.00 57.00 0.0M
2022-10-31 57.00 57.00 57.00 57.00 0.0M
2022-10-28 57.00 58.50 58.50 57.00 0.0M
2022-10-27 57.00 57.00 57.00 57.00 0.0M
2022-10-26 57.00 57.00 57.00 57.00 0.0M
2022-10-25 57.00 57.00 57.00 57.00 0.0M
2022-10-24 57.00 55.50 54.00 57.00 0.0M
2022-10-21 57.00 57.00 57.00 57.00 0.0M
2022-10-20 57.00 57.00 57.00 57.00 0.0M
2022-10-19 57.00 57.00 57.00 57.00 0.0M
2022-10-18 57.50 58.50 55.00 58.50 0.0M
2022-10-17 57.50 57.50 57.50 57.50 0.0M
2022-10-14 61.50 61.50 61.50 61.50 0.0M
2022-10-13 61.50 61.50 61.50 61.50 0.0M
2022-10-12 61.50 61.50 61.50 61.50 0.0M
2022-10-11 61.50 61.50 61.50 61.50 0.0M
2022-10-10 61.50 61.50 61.50 61.50 0.0M
2022-10-07 61.50 61.50 61.50 61.50 0.0M
2022-10-06 61.50 61.50 61.50 61.50 0.0M
2022-10-05 61.50 61.50 61.50 61.50 0.0M
2022-10-04 61.50 61.50 61.50 61.50 0.0M
2022-10-03 61.50 61.50 61.50 61.50 0.0M
2022-09-30 61.50 61.50 61.50 61.50 0.0M
2022-09-29 61.50 60.97 60.47 61.50 0.2M
2022-09-28 61.50 62.50 62.50 61.50 0.0M
2022-09-27 61.50 61.50 61.50 61.50 0.0M
2022-09-26 61.50 61.50 61.50 61.50 0.0M
2022-09-23 61.50 60.00 60.00 61.50 0.1M
2022-09-22 61.50 60.00 59.50 61.50 0.1M
2022-09-21 61.50 61.50 61.50 61.50 0.0M
2022-09-20 61.50 60.00 60.00 61.50 0.0M
2022-09-16 61.50 61.50 61.50 61.50 0.0M
2022-09-15 61.50 60.00 60.00 61.50 0.0M
2022-09-14 61.50 61.50 61.50 61.50 0.0M
2022-09-13 61.50 62.50 60.75 61.50 1.0M
2022-09-12 61.50 61.25 60.75 61.50 1.6M
2022-09-09 61.50 61.50 60.00 61.50 0.0M
2022-09-08 61.50 60.00 60.00 61.50 0.0M
2022-09-07 62.00 63.00 60.00 61.50 0.0M
2022-09-06 62.00 62.00 62.00 62.00 0.0M
2022-09-05 62.00 62.00 62.00 62.00 0.0M
2022-09-02 62.00 62.00 62.00 62.00 0.0M
2022-09-01 62.00 59.50 59.00 62.00 0.0M
2022-08-31 62.00 62.00 62.00 62.00 0.0M
2022-08-30 62.00 60.80 60.00 62.00 0.0M
2022-08-26 62.00 60.00 60.00 62.00 0.0M
2022-08-25 62.00 62.00 62.00 62.00 0.0M
2022-08-24 62.00 62.00 62.00 62.00 0.0M
2022-08-23 62.00 62.00 62.00 62.00 0.0M
2022-08-22 62.00 62.00 62.00 62.00 0.0M
2022-08-19 62.00 62.00 62.00 62.00 0.0M
2022-08-18 62.00 62.00 62.00 62.00 0.0M
2022-08-17 62.00 62.00 62.00 62.00 0.0M
2022-08-16 62.00 62.33 61.83 62.00 0.6M
2022-08-15 62.00 60.50 60.50 62.00 0.0M
2022-08-12 62.00 62.00 62.00 62.00 0.0M
2022-08-11 62.00 62.00 62.00 62.00 0.0M
2022-08-10 65.00 66.50 66.50 65.00 0.0M
2022-08-09 65.00 66.50 66.50 65.00 0.0M
2022-08-08 65.00 66.00 66.00 66.00 0.0M
2022-08-05 64.50 66.50 63.50 65.00 0.0M
2022-08-04 64.50 64.50 64.50 64.50 0.0M
2022-08-03 64.50 64.50 64.50 64.50 0.0M
2022-08-02 64.50 65.75 62.00 64.50 0.0M
2022-08-01 64.50 62.00 62.00 64.50 0.0M
2022-07-29 64.50 63.00 63.00 64.50 0.0M
2022-07-28 64.50 63.00 63.00 64.50 0.0M
2022-07-27 64.50 64.50 64.50 64.50 0.0M
2022-07-26 64.50 66.00 66.00 64.50 0.0M
2022-07-25 64.50 66.00 63.00 64.50 0.0M
2022-07-22 64.50 64.50 64.50 64.50 0.0M
2022-07-21 64.50 63.00 63.00 64.50 0.0M
2022-07-20 64.50 66.00 63.00 64.50 0.0M
2022-07-19 67.50 66.00 66.00 67.50 0.0M
2022-07-18 67.50 69.00 66.00 67.50 0.0M
2022-07-15 67.50 69.00 69.00 67.50 0.0M
2022-07-14 67.50 67.50 67.50 67.50 0.0M
2022-07-13 67.50 67.50 67.50 67.50 0.0M
2022-07-12 67.50 67.50 67.50 67.50 0.0M
2022-07-11 67.50 67.50 67.50 67.50 0.0M
2022-07-08 67.50 67.50 67.50 67.50 0.0M
2022-07-07 67.50 67.50 67.50 67.50 0.0M
2022-07-06 67.50 67.50 67.50 67.50 0.0M
2022-07-05 67.50 67.50 67.50 67.50 0.0M
2022-07-04 67.50 67.50 67.50 67.50 0.0M
2022-07-01 67.50 67.50 67.50 67.50 0.0M
2022-06-30 67.50 67.50 67.50 67.50 0.0M
2022-06-29 67.50 67.50 67.50 67.50 0.0M
2022-06-28 67.50 67.50 67.50 67.50 0.0M
2022-06-27 67.50 67.50 67.50 67.50 0.0M
2022-06-24 67.50 67.50 67.50 67.50 0.0M
2022-06-23 67.50 67.50 67.50 67.50 0.0M
2022-06-22 67.50 67.50 67.50 67.50 0.0M
2022-06-21 67.50 66.00 66.00 67.50 0.0M
2022-06-20 67.50 67.50 67.50 67.50 0.0M
2022-06-17 67.50 67.50 67.50 67.50 0.0M
2022-06-16 67.50 67.50 67.50 67.50 0.0M
2022-06-15 67.50 67.50 67.50 67.50 0.0M
2022-06-14 67.50 69.00 66.66 67.50 0.8M
2022-06-13 67.50 67.50 67.50 67.50 0.0M
2022-06-10 67.50 66.00 66.00 67.50 0.0M
2022-06-09 67.50 69.00 66.00 67.50 0.1M
2022-06-08 65.00 65.00 63.50 67.50 0.0M
2022-06-07 64.50 67.00 64.00 65.00 0.0M
2022-06-06 64.50 63.00 63.00 64.50 0.0M
2022-06-01 64.50 64.50 64.50 64.50 0.0M
2022-05-31 64.50 66.00 63.00 64.50 0.0M
2022-05-30 64.50 66.50 63.00 64.50 0.1M
2022-05-27 64.50 63.00 63.00 64.50 0.0M
2022-05-26 64.50 66.00 63.00 64.50 0.0M
2022-05-24 64.50 66.00 66.00 64.50 0.0M
2022-05-23 64.50 64.50 64.50 64.50 0.0M
2022-05-20 64.50 66.00 66.00 64.50 0.0M
2022-05-19 65.00 66.00 63.50 64.50 0.0M
2022-05-18 65.50 67.00 63.50 63.50 0.0M
2022-05-17 65.50 65.50 65.50 65.50 0.0M
2022-05-16 65.50 65.50 65.50 65.50 0.0M
2022-05-13 66.50 66.50 64.00 65.50 0.0M
2022-05-12 66.50 67.50 67.50 66.50 0.0M
2022-05-11 66.50 67.50 67.50 66.50 0.0M
2022-05-10 66.50 66.50 66.50 66.50 0.0M
2022-05-09 66.50 66.50 66.50 66.50 0.0M
2022-05-06 66.00 68.00 65.00 66.50 0.0M
2022-05-03 66.00 67.50 63.50 66.00 0.0M
2022-04-28 66.00 67.50 67.50 66.00 0.0M
2022-04-27 64.50 67.50 64.50 67.50 0.0M
2022-04-26 66.00 67.50 67.50 66.00 0.0M
2022-04-25 66.35 66.35 66.00 66.00 0.4M
2022-04-22 66.00 67.00 67.00 66.00 0.0M
2022-04-20 66.00 67.00 64.50 66.00 0.0M
2022-04-19 66.00 67.00 67.00 66.00 0.0M
2022-04-14 66.00 67.00 64.50 66.00 0.0M
2022-04-13 66.00 67.00 66.50 66.00 0.0M
2022-04-11 66.00 68.00 65.00 66.00 0.1M
2022-04-08 64.50 68.00 62.50 66.00 0.1M
2022-04-07 64.50 64.50 64.50 64.50 0.0M
2022-04-06 64.50 65.50 62.00 64.50 0.0M
2022-04-05 64.50 62.50 62.50 64.50 0.0M
2022-04-04 64.50 65.50 65.50 64.50 0.0M
2022-04-01 64.50 65.50 62.00 64.50 0.0M
2022-03-31 65.50 66.50 62.50 64.50 0.0M
2022-03-30 65.50 63.00 63.00 65.50 0.0M
2022-03-29 65.50 63.00 63.00 65.50 0.0M
2022-03-28 65.50 65.50 65.50 65.50 0.0M
2022-03-25 65.50 65.50 65.50 65.50 0.0M
2022-03-24 65.50 67.00 67.00 65.50 0.0M
2022-03-23 65.50 65.50 65.50 65.50 0.0M
2022-03-22 65.50 64.00 64.00 65.50 0.0M
2022-03-21 65.50 65.50 65.50 65.50 0.0M
2022-03-18 65.50 65.50 65.50 65.50 0.0M
2022-03-17 65.50 66.00 66.00 65.50 0.0M
2022-03-16 65.50 67.00 64.00 65.50 0.0M
2022-03-15 65.50 65.50 65.50 65.50 0.0M
2022-03-14 65.50 65.50 65.50 65.50 0.0M
2022-03-11 68.50 70.00 67.00 65.50 0.0M
2022-03-10 68.50 70.00 70.00 68.50 0.0M
2022-03-08 68.50 70.00 67.00 68.50 0.0M
2022-03-07 68.50 67.75 67.75 68.50 0.1M
2022-03-04 68.50 70.00 70.00 68.50 0.0M
2022-03-03 68.50 68.50 68.50 68.50 0.0M
2022-03-02 68.50 68.50 68.50 68.50 0.0M
2022-03-01 69.50 70.00 64.00 68.50 0.0M
2022-02-28 69.50 71.00 71.00 69.50 0.0M
2022-02-25 70.50 64.00 64.00 70.50 0.0M
2022-02-23 70.50 68.00 68.00 70.50 0.0M
2022-02-22 70.50 70.50 70.50 70.50 0.0M
2022-02-21 70.50 70.50 70.50 70.50 0.0M
2022-02-18 70.50 70.50 70.50 70.50 0.0M
2022-02-17 70.50 72.00 72.00 70.50 0.0M
2022-02-16 70.50 72.00 72.00 70.50 0.0M
2022-02-15 70.50 69.00 69.00 70.50 0.0M
2022-02-14 71.50 69.00 69.00 70.50 0.0M
2022-02-11 71.50 73.50 70.00 73.50 0.0M
2022-02-10 71.50 71.50 71.50 71.50 0.0M
2022-02-09 71.50 71.50 71.50 71.50 0.0M
2022-02-08 71.50 73.00 70.00 71.50 0.0M
2022-02-07 72.00 73.00 70.00 71.50 0.0M
2022-02-04 72.00 73.50 70.50 72.00 0.0M
2022-02-03 72.00 73.50 70.50 72.00 0.0M
2022-02-02 75.00 77.00 74.00 74.00 0.0M
2022-02-01 75.00 76.50 76.50 75.00 0.0M
2022-01-31 75.00 76.00 76.00 75.00 0.0M
2022-01-28 75.00 76.50 73.50 75.00 0.0M
2022-01-27 77.50 78.50 75.50 76.50 0.0M
2022-01-26 77.50 76.50 76.50 77.50 0.0M
2022-01-24 77.50 78.50 78.50 77.50 0.0M
2022-01-21 76.00 79.00 74.50 77.50 0.0M
2022-01-20 76.00 77.50 74.50 76.00 0.0M
2022-01-19 76.00 77.50 74.50 76.00 0.0M
2022-01-18 76.00 77.50 77.50 76.00 0.0M
2022-01-17 76.00 77.50 77.50 76.00 0.0M
2022-01-14 76.00 77.00 74.50 76.00 0.0M
2022-01-13 76.00 77.00 77.00 76.00 0.0M
2022-01-12 76.00 76.50 76.50 76.00 0.0M
2022-01-11 76.50 77.50 77.50 76.00 0.0M
2022-01-10 76.50 78.00 77.50 76.50 0.0M
2022-01-07 76.50 78.00 75.00 76.50 0.0M
2022-01-06 76.00 77.50 77.50 76.50 0.0M
2022-01-05 76.00 77.50 77.50 76.00 0.0M
2022-01-04 76.00 78.00 74.50 76.00 0.1M