Baronsmead Venture Trust PLC (BARV)

BARV
🏛️ イギリス →
49.40
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 76.00 76.00 76.00 76.00 0.0M
2021-12-30 76.00 76.00 76.00 76.00 0.0M
2021-12-29 76.00 77.50 74.50 76.00 0.0M
2021-12-24 76.00 76.00 76.00 76.00 0.0M
2021-12-23 76.00 74.50 74.50 76.00 0.0M
2021-12-22 76.00 74.50 74.50 76.00 0.0M
2021-12-21 76.00 77.50 77.50 76.00 0.0M
2021-12-20 76.00 77.50 74.50 76.00 0.1M
2021-12-17 76.00 76.00 76.00 76.00 0.0M
2021-12-16 76.00 76.00 76.00 76.00 0.0M
2021-12-15 76.00 74.50 74.50 76.00 0.0M
2021-12-14 76.00 76.00 76.00 76.00 0.0M
2021-12-13 76.00 74.50 74.50 76.00 0.0M
2021-12-10 76.00 76.00 76.00 76.00 0.0M
2021-12-09 76.00 76.00 76.00 76.00 0.0M
2021-12-08 76.00 77.50 74.50 76.00 0.1M
2021-12-07 76.00 77.50 74.50 76.00 0.0M
2021-12-06 76.00 74.50 74.50 76.00 0.0M
2021-12-03 76.00 76.00 76.00 76.00 0.0M
2021-12-02 76.50 75.00 75.00 76.50 0.0M
2021-12-01 76.50 78.00 74.00 76.50 0.0M
2021-11-30 76.50 76.50 76.50 76.50 0.0M
2021-11-29 76.50 76.50 76.50 76.50 0.0M
2021-11-26 77.00 78.00 75.00 76.50 0.0M
2021-11-25 77.00 78.50 75.00 77.00 0.0M
2021-11-23 77.00 75.50 75.00 77.00 0.0M
2021-11-22 77.00 77.00 77.00 77.00 0.0M
2021-11-19 77.00 78.50 75.00 77.00 0.0M
2021-11-17 77.00 78.50 78.50 77.00 0.0M
2021-11-16 77.00 75.00 75.00 77.00 0.0M
2021-11-15 77.00 77.00 77.00 77.00 0.0M
2021-11-12 77.00 78.50 78.50 77.00 0.0M
2021-11-11 77.00 75.00 75.00 77.00 0.0M
2021-11-09 77.00 78.50 75.50 77.00 0.0M
2021-11-08 77.00 78.50 75.56 77.00 0.0M
2021-11-05 77.00 78.50 75.50 77.00 0.0M
2021-11-04 77.00 75.56 75.56 77.00 0.0M
2021-11-02 77.00 75.53 75.53 77.00 0.0M
2021-11-01 77.00 78.50 78.50 77.00 0.0M
2021-10-29 77.00 78.50 78.50 77.00 0.0M
2021-10-28 77.00 75.00 75.00 77.00 0.0M
2021-10-27 77.00 75.00 75.00 77.00 0.0M
2021-10-26 77.00 78.50 75.50 77.00 0.0M
2021-10-25 77.00 78.50 75.50 77.00 0.0M
2021-10-22 77.00 78.50 78.50 77.00 0.0M
2021-10-21 77.00 75.50 75.50 77.00 0.0M
2021-10-20 77.50 75.50 75.00 77.00 0.0M
2021-10-18 77.50 75.50 75.50 77.50 0.0M
2021-10-15 78.00 79.50 75.50 76.00 0.0M
2021-10-13 78.00 79.50 75.50 78.00 0.0M
2021-10-12 78.50 80.00 76.00 78.00 0.0M
2021-10-11 79.50 76.50 76.50 78.50 0.0M
2021-10-08 79.50 78.00 78.00 79.50 0.0M
2021-10-07 79.50 78.00 78.00 79.50 0.0M
2021-10-06 79.50 80.85 80.85 79.50 0.0M
2021-10-05 79.50 81.00 81.00 79.50 0.0M
2021-10-04 79.50 80.50 80.50 79.50 0.0M
2021-10-01 79.50 79.50 79.50 79.50 0.0M
2021-09-30 79.50 79.50 79.50 79.50 0.0M
2021-09-29 79.50 78.88 77.00 79.50 0.7M
2021-09-28 79.50 79.50 79.50 79.50 0.0M
2021-09-27 79.50 81.00 81.00 79.50 0.0M
2021-09-24 79.50 81.00 78.00 79.50 0.0M
2021-09-23 79.50 80.97 80.97 79.50 0.0M
2021-09-22 79.50 81.00 77.50 79.50 0.0M
2021-09-21 79.50 80.97 80.97 79.50 0.0M
2021-09-20 79.50 78.00 78.00 79.50 0.0M
2021-09-17 79.50 78.00 78.00 79.50 0.0M
2021-09-16 79.50 78.00 78.00 79.50 0.0M
2021-09-15 79.50 78.00 78.00 79.50 0.0M
2021-09-14 79.50 81.00 81.00 79.50 0.0M
2021-09-13 79.50 81.00 78.00 79.50 0.0M
2021-09-10 79.50 80.87 78.00 79.50 0.1M
2021-09-08 79.50 78.00 78.00 79.50 0.0M
2021-09-07 78.00 81.00 75.00 79.50 0.0M
2021-09-06 78.00 76.50 76.50 78.00 0.0M
2021-09-03 78.00 78.00 78.00 78.00 0.0M
2021-09-02 78.00 78.00 78.00 78.00 0.0M
2021-09-01 78.00 79.37 76.50 78.00 0.0M
2021-08-31 78.00 79.37 79.37 78.00 0.0M
2021-08-27 78.00 76.50 76.50 78.00 0.0M
2021-08-26 78.00 79.37 79.37 78.00 0.0M
2021-08-25 78.00 79.37 76.50 78.00 0.0M
2021-08-24 78.00 76.50 76.50 78.00 0.0M
2021-08-23 78.00 79.37 76.00 78.00 0.0M
2021-08-20 78.00 78.00 78.00 78.00 0.0M
2021-08-19 78.00 78.00 78.00 78.00 0.0M
2021-08-18 78.00 79.37 76.00 78.00 0.0M
2021-08-17 78.00 78.00 78.00 78.00 0.0M
2021-08-16 78.00 79.37 79.37 78.00 0.0M
2021-08-13 78.00 79.50 76.00 78.00 0.0M
2021-08-12 78.00 76.50 76.50 78.00 0.0M
2021-08-10 80.50 81.87 81.87 80.50 0.0M
2021-08-09 80.50 81.87 81.87 80.50 0.0M
2021-08-06 80.50 81.87 79.00 80.50 0.0M
2021-08-05 81.50 82.87 79.00 80.50 0.0M
2021-08-03 81.50 82.89 82.89 81.50 0.0M
2021-08-02 81.50 82.90 80.00 81.50 0.0M
2021-07-30 81.50 82.90 82.90 81.50 0.0M
2021-07-28 81.50 79.50 79.50 81.50 0.0M
2021-07-27 81.50 79.50 79.50 81.50 0.0M
2021-07-26 81.50 80.00 80.00 81.50 0.0M
2021-07-23 81.50 80.64 80.00 81.50 0.0M
2021-07-22 81.50 82.97 80.00 81.50 0.0M
2021-07-21 77.50 83.00 76.00 81.50 0.0M
2021-07-20 77.50 77.50 77.50 77.50 0.0M
2021-07-19 77.50 77.50 77.50 77.50 0.0M
2021-07-16 77.50 78.90 78.90 77.50 0.0M
2021-07-15 77.50 77.50 77.50 77.50 0.0M
2021-07-14 77.50 77.50 77.50 77.50 0.0M
2021-07-13 77.50 76.00 75.00 77.50 0.0M
2021-07-12 77.50 76.00 76.00 77.50 0.0M
2021-07-09 77.50 78.90 76.00 77.50 0.0M
2021-07-08 77.50 75.00 75.00 77.50 0.0M
2021-07-07 77.50 78.00 78.00 77.50 0.0M
2021-07-06 77.50 78.90 75.00 77.50 0.0M
2021-07-05 77.50 77.50 77.50 77.50 0.0M
2021-07-02 77.50 78.90 78.90 77.50 0.0M
2021-07-01 77.50 78.90 75.50 77.50 0.0M
2021-06-30 77.50 78.90 76.00 77.50 0.0M
2021-06-28 77.50 79.00 75.50 77.50 0.0M
2021-06-25 78.00 79.00 75.50 77.50 0.0M
2021-06-23 78.00 76.00 76.00 78.00 0.0M
2021-06-22 78.00 79.00 76.50 78.00 0.0M
2021-06-21 78.00 76.00 76.00 78.00 0.0M
2021-06-18 78.00 82.00 76.50 78.00 0.0M
2021-06-17 78.50 79.50 76.50 78.00 0.0M
2021-06-16 78.50 77.00 77.00 78.50 0.0M
2021-06-15 78.50 79.30 79.30 78.50 0.0M
2021-06-14 78.50 78.50 78.50 78.50 0.0M
2021-06-11 78.50 78.50 78.50 78.50 0.0M
2021-06-10 78.50 79.30 79.30 78.50 0.0M
2021-06-09 78.50 78.30 78.30 78.50 1.7M
2021-06-08 78.50 78.50 78.50 78.50 0.0M
2021-06-07 78.50 79.30 77.00 78.50 0.0M
2021-06-04 78.50 79.30 79.30 78.50 0.0M
2021-06-03 78.50 76.00 76.00 78.50 0.0M
2021-06-02 78.50 78.50 78.50 78.50 0.0M
2021-06-01 78.50 79.30 79.30 78.50 0.0M
2021-05-28 78.50 76.50 76.50 78.50 0.0M
2021-05-27 78.50 79.30 77.00 78.50 0.0M
2021-05-26 78.50 78.50 78.50 78.50 0.0M
2021-05-25 78.50 78.50 78.50 78.50 0.0M
2021-05-24 78.50 76.50 76.50 78.50 0.0M
2021-05-21 78.50 77.00 77.00 78.50 0.0M
2021-05-19 78.50 77.00 76.00 78.50 0.0M
2021-05-17 78.50 77.00 77.00 78.50 0.0M
2021-05-14 78.50 77.00 76.50 78.50 0.0M
2021-05-12 78.50 77.00 77.00 78.50 0.0M
2021-05-11 78.50 77.00 77.00 78.50 0.0M
2021-05-10 78.50 77.00 77.00 78.50 0.0M
2021-05-07 75.00 80.00 76.00 80.00 0.0M
2021-05-06 75.00 73.50 73.00 75.00 0.0M
2021-05-05 75.00 73.50 73.50 75.00 0.0M
2021-05-04 75.00 73.50 73.00 75.00 0.0M
2021-04-30 75.00 76.50 73.50 75.00 0.0M
2021-04-29 75.00 76.50 73.50 75.00 0.0M
2021-04-28 75.00 73.50 73.50 75.00 0.0M
2021-04-26 75.00 76.50 76.50 75.00 0.0M
2021-04-23 75.00 74.50 73.50 75.00 0.0M
2021-04-22 75.00 73.50 73.50 75.00 0.0M
2021-04-21 75.00 76.50 73.50 75.00 0.0M
2021-04-20 75.00 73.00 73.00 75.00 0.0M
2021-04-19 75.00 76.50 73.50 73.50 0.0M
2021-04-16 74.50 76.50 73.50 76.50 0.1M
2021-04-15 73.00 74.50 74.50 73.00 0.0M
2021-04-13 73.00 71.50 71.50 73.00 0.0M
2021-04-12 73.00 74.50 71.50 73.00 0.0M
2021-04-09 73.00 74.40 71.50 73.00 0.0M
2021-04-08 73.50 75.00 74.90 73.00 0.0M
2021-04-07 73.50 72.00 72.00 73.50 0.0M
2021-04-06 73.50 72.15 72.00 73.50 0.0M
2021-04-01 73.50 74.90 72.00 73.50 0.0M
2021-03-31 73.50 72.00 72.00 73.50 0.0M
2021-03-30 73.50 73.36 72.86 73.50 0.2M
2021-03-29 73.50 74.90 72.00 73.50 0.0M
2021-03-26 73.50 74.90 72.00 73.50 0.0M
2021-03-25 73.50 75.00 72.00 72.00 0.0M
2021-03-24 73.50 73.50 73.50 73.50 0.0M
2021-03-23 73.50 73.50 73.50 73.50 0.0M
2021-03-22 73.50 72.00 72.00 73.50 0.0M
2021-03-19 73.50 73.50 73.50 73.50 0.0M
2021-03-18 73.50 72.00 72.00 73.50 0.0M
2021-03-17 73.50 72.00 72.00 73.50 0.0M
2021-03-16 73.50 73.50 73.50 73.50 0.0M
2021-03-15 73.50 75.00 72.00 75.00 0.0M
2021-03-12 73.50 74.90 74.90 73.50 0.0M
2021-03-11 73.50 74.90 72.00 73.50 0.1M
2021-03-10 73.50 72.00 72.00 73.50 0.0M
2021-03-09 73.50 74.90 67.50 73.50 0.0M
2021-03-08 73.50 74.90 71.50 71.50 0.4M
2021-03-05 73.50 74.90 72.00 73.50 1.5M
2021-03-04 73.50 72.00 72.00 73.50 0.0M
2021-03-03 71.50 69.00 69.00 71.50 0.0M
2021-03-02 71.50 69.00 69.00 71.50 0.0M
2021-03-01 71.50 72.90 72.90 71.50 0.0M
2021-02-26 71.50 72.50 69.00 71.50 0.1M
2021-02-24 71.50 71.03 69.00 71.50 0.1M
2021-02-22 71.50 73.00 69.00 71.50 0.0M
2021-02-19 71.50 73.00 69.00 71.50 0.0M
2021-02-18 71.50 73.00 69.50 71.50 0.0M
2021-02-17 71.50 69.50 69.50 71.50 0.0M
2021-02-16 71.50 70.00 69.50 71.50 0.0M
2021-02-15 71.50 70.00 69.00 71.50 0.0M
2021-02-12 71.50 72.90 70.00 71.50 0.0M
2021-02-11 71.50 72.90 69.50 71.50 0.1M
2021-02-10 71.50 70.00 70.00 71.50 0.0M
2021-02-09 71.50 70.00 70.00 71.50 0.0M
2021-02-08 71.50 72.75 70.00 71.50 0.0M
2021-02-05 71.00 72.90 70.00 71.50 0.0M
2021-02-04 71.00 72.40 72.40 71.00 0.0M
2021-02-03 73.50 75.00 75.00 73.50 0.0M
2021-02-02 73.50 75.00 72.00 75.00 0.0M
2021-02-01 73.50 75.00 72.00 73.50 0.0M
2021-01-29 73.50 71.00 71.00 73.50 0.0M
2021-01-28 74.00 75.00 71.50 75.00 0.0M
2021-01-27 74.00 73.69 72.50 74.00 1.2M
2021-01-26 74.00 74.00 74.00 74.00 0.0M
2021-01-25 74.00 75.50 75.40 75.50 0.0M
2021-01-22 74.00 75.40 72.50 74.00 0.0M
2021-01-21 70.50 71.90 65.00 70.50 0.2M
2021-01-20 70.50 71.90 71.90 70.50 0.0M
2021-01-19 70.50 72.00 71.90 72.00 0.0M
2021-01-18 70.50 72.00 72.00 70.50 0.0M
2021-01-15 70.50 71.90 71.90 70.50 0.0M
2021-01-14 70.50 71.90 68.00 70.50 0.0M
2021-01-13 71.50 73.00 70.00 70.50 0.1M
2021-01-12 71.50 73.00 70.00 70.00 0.0M
2021-01-11 71.50 74.00 70.00 71.50 0.0M
2021-01-08 71.50 73.00 70.00 71.50 0.0M
2021-01-07 71.50 71.50 71.50 71.50 0.0M
2021-01-06 71.50 71.50 71.50 71.50 0.0M
2021-01-05 71.00 72.50 69.50 71.50 0.0M
2021-01-04 71.00 72.50 69.50 72.50 0.0M