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
2023-12-29 52.50 52.50 52.50 52.50 0.0M
2023-12-28 52.50 52.50 52.50 52.50 0.0M
2023-12-27 52.50 52.50 52.50 52.50 0.0M
2023-12-22 52.50 52.50 52.50 52.50 0.0M
2023-12-21 52.50 51.00 51.00 52.50 0.0M
2023-12-20 52.50 52.50 52.50 52.50 0.0M
2023-12-19 52.50 52.50 52.50 52.50 0.0M
2023-12-18 52.50 52.50 52.50 52.50 0.0M
2023-12-15 52.50 52.50 52.50 52.50 0.0M
2023-12-14 52.50 52.50 52.50 52.50 0.0M
2023-12-13 52.50 51.76 51.00 52.50 0.0M
2023-12-12 52.50 52.26 51.76 52.50 3.5M
2023-12-11 52.50 52.50 52.50 52.50 0.0M
2023-12-08 52.50 51.00 51.00 52.50 0.1M
2023-12-07 52.50 52.50 52.50 52.50 0.0M
2023-12-06 50.15 51.07 51.00 52.50 0.1M
2023-12-05 50.15 48.80 48.80 50.15 0.0M
2023-12-04 50.15 50.15 50.15 50.15 0.0M
2023-12-01 50.15 51.50 51.50 50.15 0.0M
2023-11-30 50.15 50.15 50.15 50.15 0.0M
2023-11-29 50.15 48.80 48.80 50.15 0.0M
2023-11-28 50.15 50.15 50.15 50.15 0.0M
2023-11-27 50.15 50.15 50.15 50.15 0.0M
2023-11-24 50.15 50.15 50.15 50.15 0.0M
2023-11-23 50.15 48.80 48.80 50.15 0.0M
2023-11-22 50.15 50.15 50.15 50.15 0.0M
2023-11-21 50.15 50.15 50.15 50.15 0.0M
2023-11-20 50.15 51.50 48.80 50.15 0.0M
2023-11-17 50.15 48.80 48.80 50.15 0.0M
2023-11-16 50.15 51.50 51.50 50.15 0.0M
2023-11-15 50.15 50.15 50.15 50.15 0.0M
2023-11-14 50.15 51.50 47.80 50.15 0.0M
2023-11-13 50.15 48.80 48.80 50.15 0.0M
2023-11-10 50.15 51.50 51.50 50.15 0.0M
2023-11-09 50.15 50.15 50.15 50.15 0.0M
2023-11-08 50.15 50.15 50.15 50.15 0.0M
2023-11-07 50.15 50.15 50.15 50.15 0.0M
2023-11-06 52.50 52.50 52.50 52.50 0.0M
2023-11-03 52.50 52.50 52.50 52.50 0.0M
2023-11-02 52.50 54.00 51.00 52.50 0.0M
2023-11-01 52.50 51.00 51.00 52.50 0.0M
2023-10-31 52.50 52.50 52.50 52.50 0.0M
2023-10-30 52.50 52.50 52.50 52.50 0.0M
2023-10-27 52.50 52.50 52.50 52.50 0.0M
2023-10-26 52.50 51.00 51.00 52.50 0.0M
2023-10-25 52.50 54.00 54.00 52.50 0.0M
2023-10-24 52.50 52.50 52.50 52.50 0.0M
2023-10-23 52.50 52.50 52.50 52.50 0.0M
2023-10-20 52.50 52.50 52.50 52.50 0.0M
2023-10-19 52.50 52.50 52.50 52.50 0.0M
2023-10-18 52.50 52.50 52.50 52.50 0.0M
2023-10-17 52.50 52.50 52.50 52.50 0.0M
2023-10-16 52.50 52.50 52.50 52.50 0.0M
2023-10-13 52.50 52.50 52.50 52.50 0.0M
2023-10-12 52.50 52.50 52.50 52.50 0.0M
2023-10-11 52.50 52.50 52.50 52.50 0.0M
2023-10-10 52.50 52.50 52.50 52.50 0.0M
2023-10-09 52.50 52.50 52.50 52.50 0.0M
2023-10-06 52.50 52.50 52.50 52.50 0.0M
2023-10-05 52.50 52.50 52.50 52.50 0.0M
2023-10-04 52.50 52.50 52.50 52.50 0.0M
2023-10-03 52.50 52.50 52.50 52.50 0.0M
2023-10-02 52.50 52.50 52.50 52.50 0.0M
2023-09-29 52.50 51.00 51.00 52.50 0.0M
2023-09-28 52.50 51.89 51.89 52.50 0.5M
2023-09-27 52.50 51.00 51.00 52.50 0.0M
2023-09-26 52.50 51.00 51.00 52.50 0.0M
2023-09-25 52.50 54.00 51.00 52.50 0.0M
2023-09-22 52.50 51.00 51.00 52.50 0.0M
2023-09-21 52.50 51.00 51.00 52.50 0.0M
2023-09-20 52.50 53.00 51.00 52.50 0.0M
2023-09-19 52.50 52.50 52.50 52.50 0.0M
2023-09-18 52.50 51.00 51.00 52.50 0.0M
2023-09-15 52.50 51.11 51.00 52.50 0.1M
2023-09-14 52.50 51.00 51.00 52.50 0.0M
2023-09-13 52.50 51.00 51.00 52.50 0.0M
2023-09-12 53.00 54.00 51.50 52.50 0.3M
2023-09-11 53.00 52.00 52.00 53.00 0.1M
2023-09-08 53.00 52.00 52.00 53.00 1.8M
2023-09-07 51.50 51.50 51.50 53.00 0.0M
2023-09-06 53.00 53.00 53.00 53.00 0.0M
2023-09-05 53.00 53.00 53.00 53.00 0.0M
2023-09-04 53.50 54.50 51.50 53.00 0.0M
2023-09-01 53.50 53.50 53.50 53.50 0.0M
2023-08-31 53.50 53.50 53.50 53.50 0.0M
2023-08-30 53.50 53.50 53.50 53.50 0.0M
2023-08-29 53.50 53.50 53.50 53.50 0.0M
2023-08-25 53.50 53.50 53.50 53.50 0.0M
2023-08-24 53.50 55.00 55.00 53.50 0.0M
2023-08-23 53.50 53.50 53.50 53.50 0.0M
2023-08-22 53.50 53.50 53.50 53.50 0.0M
2023-08-21 53.50 53.50 53.50 53.50 0.0M
2023-08-18 57.00 57.00 57.00 53.50 0.0M
2023-08-17 53.50 53.50 53.50 53.50 0.0M
2023-08-16 53.50 53.50 53.50 53.50 0.0M
2023-08-15 53.50 53.50 53.50 53.50 0.0M
2023-08-14 53.50 53.50 53.50 53.50 0.0M
2023-08-11 53.50 51.00 51.00 53.50 0.0M
2023-08-10 53.50 54.50 52.00 53.50 0.0M
2023-08-09 55.00 55.00 55.00 55.00 0.0M
2023-08-08 55.00 55.00 55.00 55.00 0.0M
2023-08-07 55.00 55.00 55.00 55.00 0.0M
2023-08-04 55.50 55.50 55.50 55.50 0.0M
2023-08-03 55.50 55.50 55.50 55.50 0.0M
2023-08-02 55.50 53.50 53.50 55.50 0.0M
2023-08-01 56.00 54.50 54.00 55.50 0.0M
2023-07-31 55.50 57.00 57.00 56.00 0.0M
2023-07-28 55.50 54.00 54.00 55.50 0.0M
2023-07-27 55.50 54.89 54.89 55.50 1.6M
2023-07-26 55.50 55.50 55.50 55.50 0.0M
2023-07-25 54.50 53.50 53.50 55.50 0.0M
2023-07-24 55.50 56.00 53.00 54.50 0.0M
2023-07-21 55.50 55.50 55.50 55.50 0.0M
2023-07-20 55.50 55.50 55.50 55.50 0.0M
2023-07-19 55.50 53.00 53.00 55.50 0.0M
2023-07-18 55.50 55.50 55.50 55.50 0.0M
2023-07-17 55.50 55.50 55.50 55.50 0.0M
2023-07-14 55.50 57.00 54.00 55.50 0.0M
2023-07-13 55.50 55.50 55.50 55.50 0.0M
2023-07-12 55.50 55.50 55.50 55.50 0.0M
2023-07-11 55.50 55.50 55.50 55.50 0.0M
2023-07-10 55.50 57.00 57.00 55.50 0.0M
2023-07-07 55.50 55.50 55.50 55.50 0.0M
2023-07-06 55.50 55.50 55.50 55.50 0.0M
2023-07-05 55.50 55.50 55.50 55.50 0.0M
2023-07-04 55.50 55.50 55.50 55.50 0.0M
2023-07-03 55.50 55.50 55.50 55.50 0.0M
2023-06-30 55.50 55.50 55.50 55.50 0.0M
2023-06-29 55.50 55.50 55.50 55.50 0.0M
2023-06-28 55.50 55.50 55.50 55.50 0.0M
2023-06-27 55.50 55.50 55.50 55.50 0.0M
2023-06-26 55.53 79.52 55.53 55.50 0.0M
2023-06-23 55.50 55.50 55.50 55.50 0.0M
2023-06-22 55.50 55.50 55.50 55.50 0.0M
2023-06-21 55.50 55.50 55.50 55.50 0.0M
2023-06-20 55.50 56.15 54.00 55.50 1.2M
2023-06-19 55.50 57.00 57.00 55.50 0.0M
2023-06-16 55.50 54.00 54.00 55.50 0.0M
2023-06-15 55.50 55.50 55.50 55.50 0.0M
2023-06-14 55.50 55.50 55.50 55.50 0.0M
2023-06-13 55.50 54.00 54.00 55.50 0.0M
2023-06-12 55.50 55.50 55.50 55.50 0.0M
2023-06-09 55.50 55.50 55.50 55.50 0.0M
2023-06-08 55.50 53.00 53.00 55.50 0.0M
2023-06-07 55.50 55.50 55.50 55.50 0.0M
2023-06-06 55.50 57.00 57.00 55.50 0.0M
2023-06-05 55.50 55.50 55.50 55.50 0.0M
2023-06-02 55.50 55.50 55.50 55.50 0.0M
2023-06-01 55.50 53.00 53.00 55.50 0.0M
2023-05-31 55.50 55.50 55.50 55.50 0.0M
2023-05-30 55.50 55.50 55.50 55.50 0.0M
2023-05-26 55.50 57.00 57.00 55.50 0.0M
2023-05-25 55.50 55.50 55.50 55.50 0.0M
2023-05-24 55.50 55.50 55.50 55.50 0.0M
2023-05-23 55.50 55.50 55.50 55.50 0.0M
2023-05-22 55.50 55.50 55.50 55.50 0.0M
2023-05-19 55.50 55.50 55.50 55.50 0.0M
2023-05-18 55.50 55.50 55.50 55.50 0.0M
2023-05-17 55.50 55.50 55.50 55.50 0.0M
2023-05-16 55.50 55.50 55.50 55.50 0.0M
2023-05-15 55.50 55.50 55.50 55.50 0.0M
2023-05-12 55.50 55.50 55.50 55.50 0.0M
2023-05-11 55.50 57.00 57.00 55.50 0.0M
2023-05-10 55.50 55.50 55.50 55.50 0.0M
2023-05-09 54.00 56.50 56.50 55.50 0.0M
2023-05-05 54.00 52.00 52.00 54.00 0.0M
2023-05-04 54.00 54.00 54.00 54.00 0.0M
2023-05-03 54.00 56.50 56.50 56.50 0.0M
2023-05-02 54.00 54.00 54.00 54.00 0.0M
2023-04-28 54.00 52.50 52.50 54.00 0.0M
2023-04-27 54.00 55.50 55.50 54.00 0.0M
2023-04-26 54.00 55.50 55.50 54.00 0.0M
2023-04-25 54.00 54.00 54.00 54.00 0.0M
2023-04-24 54.50 54.50 54.50 54.50 0.0M
2023-04-21 54.50 56.00 53.00 54.50 0.0M
2023-04-20 54.50 54.50 54.50 54.50 0.0M
2023-04-19 54.50 54.50 54.50 54.50 0.0M
2023-04-18 54.00 56.00 53.00 54.50 0.0M
2023-04-17 54.00 54.00 54.00 54.00 0.0M
2023-04-14 54.00 55.50 52.50 54.00 0.0M
2023-04-13 54.00 54.00 54.00 54.00 0.0M
2023-04-12 54.50 55.50 52.00 54.00 0.0M
2023-04-11 54.00 55.50 52.50 54.50 0.0M
2023-04-06 54.50 55.50 52.00 53.00 0.1M
2023-04-05 54.50 56.00 53.78 54.50 1.3M
2023-04-04 54.50 56.00 53.00 54.50 0.0M
2023-04-03 54.50 56.00 53.00 54.50 0.0M
2023-03-31 54.50 55.50 53.00 54.50 0.0M
2023-03-30 56.50 56.00 53.00 53.50 0.1M
2023-03-29 57.00 58.50 53.00 56.50 0.0M
2023-03-28 57.00 57.00 57.00 57.00 0.0M
2023-03-27 57.00 58.50 58.50 57.00 0.0M
2023-03-24 56.50 58.50 58.00 57.00 0.1M
2023-03-23 56.50 58.00 58.00 56.50 0.0M
2023-03-22 56.50 56.50 56.50 56.50 0.0M
2023-03-21 56.50 56.50 56.50 56.50 0.0M
2023-03-20 56.50 56.50 56.50 56.50 0.0M
2023-03-17 56.50 56.50 56.50 56.50 0.0M
2023-03-16 56.50 56.50 56.50 56.50 0.0M
2023-03-15 56.50 58.00 55.00 56.50 0.0M
2023-03-14 56.50 58.00 58.00 56.50 0.0M
2023-03-13 56.50 56.50 56.50 56.50 0.0M
2023-03-10 56.50 55.00 55.00 56.50 0.0M
2023-03-09 56.50 58.00 54.50 54.50 0.8M
2023-03-08 56.50 56.25 56.25 56.50 0.1M
2023-03-07 56.50 57.50 56.25 56.50 1.9M
2023-03-06 56.50 54.00 54.00 56.50 0.0M
2023-03-03 56.50 56.50 56.50 56.50 0.0M
2023-03-02 56.50 56.50 56.50 56.50 0.0M
2023-03-01 56.50 54.50 54.50 56.50 0.0M
2023-02-28 56.50 55.00 55.00 56.50 0.0M
2023-02-27 56.50 56.50 56.50 56.50 0.0M
2023-02-24 56.50 56.50 56.50 56.50 0.0M
2023-02-23 56.50 56.50 56.50 56.50 0.0M
2023-02-22 56.50 54.00 54.00 56.50 0.0M
2023-02-21 56.50 56.50 56.50 56.50 0.0M
2023-02-20 56.50 55.00 55.00 56.50 0.0M
2023-02-17 56.50 56.50 56.50 56.50 0.0M
2023-02-16 56.50 55.00 55.00 56.50 0.0M
2023-02-15 56.50 57.50 57.50 56.50 0.0M
2023-02-14 56.50 55.00 55.00 56.50 0.0M
2023-02-13 56.50 57.18 56.50 56.50 2.0M
2023-02-10 56.50 58.00 55.00 56.50 0.0M
2023-02-09 56.50 58.00 55.00 57.50 0.1M
2023-02-08 56.50 56.50 56.50 56.50 0.0M
2023-02-07 56.50 56.50 56.50 56.50 0.0M
2023-02-06 56.50 57.75 57.75 56.50 0.0M
2023-02-03 56.50 56.50 56.50 56.50 0.0M
2023-02-02 56.50 57.50 54.00 56.50 0.0M
2023-02-01 59.00 60.50 55.50 60.00 0.1M
2023-01-31 59.00 60.50 55.50 59.00 0.0M
2023-01-30 59.50 60.50 55.50 59.00 0.0M
2023-01-27 59.50 61.00 61.00 59.50 0.0M
2023-01-26 59.50 55.50 55.50 59.50 0.0M
2023-01-25 59.50 61.00 60.50 59.50 0.0M
2023-01-24 59.50 55.50 55.50 59.50 0.0M
2023-01-23 59.50 59.50 59.50 59.50 0.0M
2023-01-20 59.50 59.50 59.50 59.50 0.0M
2023-01-19 59.50 61.00 57.00 59.50 0.0M
2023-01-18 59.50 59.50 59.50 59.50 0.0M
2023-01-17 59.50 57.50 57.00 59.50 0.0M
2023-01-16 59.50 61.00 57.50 59.50 0.0M
2023-01-13 59.50 61.00 61.00 59.50 0.0M
2023-01-12 59.50 61.00 61.00 59.50 0.0M
2023-01-11 59.50 59.50 59.50 59.50 0.0M
2023-01-10 59.50 59.50 59.50 59.50 0.0M
2023-01-09 59.50 58.00 58.00 59.50 0.0M
2023-01-06 59.50 58.00 58.00 59.50 0.0M
2023-01-05 59.50 61.00 61.00 59.50 0.0M
2023-01-04 59.50 59.50 59.50 59.50 0.0M
2023-01-03 59.50 61.00 61.00 59.50 0.0M