Baker Steel Resources Trust Ltd. (BSRT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Baker Steel Resources Trust Ltd.

Date Open High Low Close* Volume
31/01/2017 36.00p 36.00p 36.00p 36.00p 0
30/01/2017 36.00p 36.00p 35.15p 36.00p 9443
27/01/2017 36.00p 36.80p 35.22p 36.00p 60006
26/01/2017 36.00p 37.00p 35.22p 36.00p 83911
25/01/2017 33.00p 36.50p 32.50p 35.50p 466535
24/01/2017 32.00p 33.50p 32.00p 33.00p 101546
23/01/2017 32.00p 32.99p 32.00p 32.00p 19688
20/01/2017 32.00p 33.00p 32.00p 32.00p 47575
19/01/2017 30.50p 33.00p 30.50p 32.00p 98828
18/01/2017 30.00p 30.00p 30.00p 30.00p 0
17/01/2017 29.75p 30.40p 29.75p 30.00p 32000
16/01/2017 29.25p 29.75p 28.50p 29.75p 5423
13/01/2017 29.25p 30.25p 29.25p 29.25p 20000
12/01/2017 29.25p 29.25p 28.25p 29.25p 25864
11/01/2017 29.25p 29.25p 28.42p 29.25p 281638
10/01/2017 29.50p 30.25p 28.00p 29.25p 8895
09/01/2017 29.50p 31.00p 28.50p 29.50p 47220
06/01/2017 29.50p 31.00p 29.00p 29.50p 16807
05/01/2017 29.50p 29.50p 28.00p 29.50p 10000
04/01/2017 29.00p 30.50p 29.00p 29.50p 10261
03/01/2017 28.75p 30.50p 28.75p 29.00p 16369
30/12/2016 28.75p 28.75p 28.75p 28.75p 0
29/12/2016 28.75p 28.75p 28.75p 28.75p 0
28/12/2016 28.75p 28.75p 28.75p 28.75p 0
23/12/2016 28.75p 28.75p 28.50p 28.75p 3000
22/12/2016 28.75p 28.75p 28.75p 28.75p 0
21/12/2016 28.50p 28.75p 28.50p 28.75p 0
20/12/2016 28.00p 29.50p 28.00p 28.50p 20000
19/12/2016 28.00p 29.50p 28.00p 28.00p 1600
16/12/2016 28.00p 28.00p 28.00p 28.00p 0
15/12/2016 28.00p 28.00p 28.00p 28.00p 0
14/12/2016 28.00p 28.00p 28.00p 28.00p 0
13/12/2016 27.50p 28.00p 27.50p 28.00p 0
12/12/2016 27.00p 28.00p 27.00p 27.50p 17100
09/12/2016 27.00p 27.00p 26.25p 27.00p 10513
08/12/2016 27.00p 27.70p 27.00p 27.00p 7179
07/12/2016 27.00p 27.00p 27.00p 27.00p 0
06/12/2016 27.00p 27.70p 27.00p 27.00p 353
05/12/2016 27.00p 28.00p 25.67p 27.00p 162100
02/12/2016 27.00p 27.00p 26.00p 27.00p 15227
01/12/2016 27.00p 27.00p 27.00p 27.00p 0
30/11/2016 27.00p 28.50p 26.75p 27.00p 38900
29/11/2016 27.00p 28.45p 27.00p 27.00p 129512
28/11/2016 27.00p 27.00p 27.00p 27.00p 0
25/11/2016 27.00p 27.00p 27.00p 27.00p 0
24/11/2016 27.00p 27.00p 26.10p 27.00p 15000
23/11/2016 27.00p 28.00p 26.10p 27.00p 14894
22/11/2016 27.00p 28.17p 26.10p 27.00p 6974
21/11/2016 27.00p 27.00p 27.00p 27.00p 0
18/11/2016 27.00p 27.00p 27.00p 27.00p 0
17/11/2016 27.00p 28.45p 27.00p 27.00p 21026
16/11/2016 27.00p 28.45p 26.10p 27.00p 7927
15/11/2016 27.00p 27.00p 27.00p 27.00p 0
14/11/2016 27.00p 28.50p 26.10p 27.00p 23245
11/11/2016 27.00p 28.00p 26.10p 27.00p 15528
10/11/2016 26.50p 27.50p 26.10p 27.00p 40484
09/11/2016 26.50p 28.00p 26.50p 26.50p 11400
08/11/2016 27.25p 27.50p 27.00p 27.00p 25000
07/11/2016 27.25p 28.00p 25.00p 27.25p 207744
04/11/2016 27.75p 28.00p 26.50p 28.00p 16118
03/11/2016 27.75p 27.75p 27.75p 27.75p 0
02/11/2016 27.75p 27.75p 27.75p 27.75p 0
01/11/2016 27.75p 27.75p 26.50p 27.75p 30000
31/10/2016 27.75p 27.75p 27.75p 27.75p 0
28/10/2016 27.75p 28.63p 26.50p 27.75p 28562
27/10/2016 28.00p 28.00p 26.50p 27.75p 14000
26/10/2016 28.00p 28.00p 26.25p 28.00p 156210
25/10/2016 28.00p 28.00p 28.00p 28.00p 0
24/10/2016 28.00p 28.00p 28.00p 28.00p 17000
21/10/2016 28.00p 29.05p 28.00p 28.00p 537
20/10/2016 28.00p 28.00p 28.00p 28.00p 0
19/10/2016 28.00p 28.00p 26.50p 28.00p 30000
18/10/2016 28.00p 28.00p 28.00p 28.00p 0
17/10/2016 28.00p 28.00p 26.50p 28.00p 24000
14/10/2016 28.00p 28.81p 26.50p 28.00p 31617
13/10/2016 28.00p 28.00p 28.00p 28.00p 0
12/10/2016 28.00p 28.00p 28.00p 28.00p 0
11/10/2016 28.00p 28.81p 26.50p 28.00p 8525
10/10/2016 27.25p 28.00p 26.50p 28.00p 255996
07/10/2016 27.25p 27.25p 27.25p 27.25p 0
06/10/2016 27.25p 27.65p 27.25p 27.25p 14970
05/10/2016 27.50p 27.50p 26.52p 27.25p 136
04/10/2016 27.75p 27.75p 26.50p 27.50p 49623
03/10/2016 28.50p 28.50p 26.50p 27.75p 38687
30/09/2016 28.00p 28.50p 27.00p 28.50p 1767500
29/09/2016 29.25p 30.25p 25.75p 28.00p 115796
28/09/2016 29.75p 29.75p 27.50p 29.25p 25000
27/09/2016 29.75p 31.00p 28.04p 29.75p 19115
26/09/2016 29.75p 29.75p 28.05p 29.75p 32204
23/09/2016 29.88p 29.88p 28.54p 29.75p 37695
22/09/2016 29.88p 31.63p 29.88p 29.88p 24000
21/09/2016 30.00p 30.00p 29.88p 29.88p 0
20/09/2016 30.25p 30.25p 28.57p 30.00p 6200
19/09/2016 30.25p 31.85p 30.25p 30.25p 5469
16/09/2016 30.25p 30.25p 30.25p 30.25p 0
15/09/2016 30.25p 30.25p 30.25p 30.25p 0
14/09/2016 30.25p 30.25p 30.25p 30.25p 0
13/09/2016 30.25p 31.90p 29.00p 30.25p 28750
12/09/2016 30.25p 32.00p 29.00p 30.25p 318647
09/09/2016 30.25p 31.13p 30.25p 30.25p 401
08/09/2016 30.50p 31.13p 28.55p 30.25p 27300
07/09/2016 30.50p 30.50p 30.50p 30.50p 0
06/09/2016 31.50p 32.24p 28.55p 30.50p 5969
05/09/2016 31.50p 32.25p 31.50p 31.50p 15000
02/09/2016 31.50p 31.50p 31.50p 31.50p 0
01/09/2016 31.00p 31.50p 30.02p 31.50p 23841
31/08/2016 31.00p 31.00p 30.00p 31.00p 30000
30/08/2016 30.50p 31.00p 30.00p 31.00p 46367
26/08/2016 29.25p 30.75p 29.25p 29.25p 47285
25/08/2016 29.25p 29.25p 29.25p 29.25p 0
24/08/2016 28.75p 29.25p 28.25p 29.25p 51714
23/08/2016 29.00p 29.00p 27.50p 28.75p 3313
22/08/2016 29.00p 29.00p 27.50p 29.00p 3801
19/08/2016 29.00p 29.00p 27.50p 29.00p 48375
18/08/2016 29.00p 31.00p 27.00p 29.00p 29160
17/08/2016 29.00p 30.25p 29.00p 29.00p 10000
16/08/2016 29.00p 29.00p 27.98p 29.00p 3500
15/08/2016 28.75p 29.00p 28.75p 29.00p 4412
12/08/2016 28.75p 28.75p 27.90p 28.75p 6060
11/08/2016 28.75p 28.75p 27.90p 28.75p 17326
10/08/2016 28.75p 28.75p 28.75p 28.75p 0
09/08/2016 27.50p 28.75p 27.50p 28.75p 24749
08/08/2016 27.50p 27.50p 27.50p 27.50p 0
05/08/2016 27.50p 27.50p 27.50p 27.50p 0
04/08/2016 27.50p 29.00p 26.75p 27.50p 16521
03/08/2016 27.50p 29.00p 27.50p 27.50p 8000
02/08/2016 27.50p 28.75p 27.50p 27.50p 5000
01/08/2016 27.50p 27.50p 26.75p 27.50p 5250
29/07/2016 27.50p 27.50p 27.50p 27.50p 0
28/07/2016 27.00p 28.50p 27.00p 27.50p 100000
27/07/2016 27.00p 27.00p 26.25p 27.00p 10000
26/07/2016 27.00p 27.00p 26.25p 27.00p 20351
25/07/2016 27.00p 27.00p 26.25p 27.00p 10264
22/07/2016 27.00p 27.00p 27.00p 27.00p 0
21/07/2016 27.00p 28.50p 27.00p 27.00p 438
20/07/2016 27.00p 27.00p 26.28p 27.00p 2750
19/07/2016 27.00p 27.00p 26.25p 27.00p 42660
18/07/2016 27.00p 28.50p 26.25p 27.00p 25521
15/07/2016 27.00p 28.00p 26.25p 27.00p 12142
14/07/2016 26.50p 28.50p 26.50p 27.00p 3517
13/07/2016 26.00p 28.00p 26.00p 26.50p 7052
12/07/2016 25.50p 26.85p 25.50p 26.00p 23067
11/07/2016 25.50p 26.85p 25.50p 25.50p 3055
08/07/2016 24.50p 27.00p 24.50p 25.50p 33666
07/07/2016 24.00p 25.50p 23.00p 24.50p 153004
06/07/2016 24.00p 24.00p 22.50p 24.00p 65177
05/07/2016 24.50p 24.80p 21.50p 24.00p 192910
04/07/2016 24.00p 24.80p 22.00p 24.50p 103600
01/07/2016 24.00p 24.20p 23.75p 24.00p 32249
30/06/2016 24.00p 24.90p 24.00p 24.00p 5095
29/06/2016 23.75p 24.20p 23.75p 24.00p 17457
28/06/2016 23.50p 23.75p 23.25p 23.75p 0
27/06/2016 23.50p 23.80p 23.25p 23.25p 39959
24/06/2016 22.50p 23.25p 22.00p 23.25p 51304
23/06/2016 24.50p 24.50p 24.50p 24.50p 0
22/06/2016 24.75p 24.75p 23.00p 24.50p 51362
21/06/2016 25.50p 25.50p 24.50p 24.75p 10000
20/06/2016 27.00p 27.33p 24.00p 25.50p 241790
17/06/2016 27.75p 27.75p 27.00p 27.00p 0
16/06/2016 27.75p 27.75p 27.75p 27.75p 0
15/06/2016 27.75p 27.75p 27.75p 27.75p 0
14/06/2016 27.75p 28.50p 27.25p 27.75p 35989
13/06/2016 27.75p 27.75p 27.25p 27.75p 29306
10/06/2016 27.75p 27.75p 27.25p 27.75p 11211
09/06/2016 27.75p 28.50p 27.25p 27.75p 39991
08/06/2016 26.75p 28.50p 26.60p 27.75p 175493
07/06/2016 25.25p 28.00p 25.25p 26.75p 48528
06/06/2016 25.50p 27.00p 25.05p 25.25p 119393
03/06/2016 25.75p 26.67p 25.04p 25.50p 34984
02/06/2016 25.50p 27.00p 25.00p 25.75p 147671
01/06/2016 23.00p 25.50p 23.00p 25.50p 66306
31/05/2016 22.75p 24.00p 22.75p 23.00p 20665
27/05/2016 22.75p 23.98p 22.75p 22.75p 9711
26/05/2016 22.50p 25.50p 22.00p 22.50p 20843
25/05/2016 22.00p 22.50p 22.00p 22.50p 190335
24/05/2016 21.50p 22.00p 21.50p 22.00p 0
23/05/2016 21.00p 22.00p 21.00p 21.50p 4545
20/05/2016 21.00p 22.00p 20.00p 21.00p 437464
19/05/2016 21.00p 21.00p 21.00p 21.00p 0
18/05/2016 21.00p 21.00p 20.75p 21.00p 7500
17/05/2016 20.75p 21.00p 20.67p 21.00p 39729
16/05/2016 20.38p 22.00p 20.17p 20.63p 22380
13/05/2016 19.50p 22.00p 19.50p 20.25p 55204
12/05/2016 19.50p 21.00p 18.00p 19.50p 126200
11/05/2016 19.25p 19.25p 18.39p 19.25p 164302
10/05/2016 19.00p 20.50p 19.00p 19.25p 7258
09/05/2016 18.50p 20.00p 17.76p 19.00p 10798
06/05/2016 17.25p 19.50p 15.50p 18.50p 46000
05/05/2016 18.00p 19.11p 17.00p 17.25p 23500
04/05/2016 18.25p 18.25p 17.42p 18.25p 40076
03/05/2016 18.00p 19.50p 17.50p 18.25p 83024
29/04/2016 18.00p 18.50p 18.00p 18.00p 97589
28/04/2016 18.00p 18.50p 17.00p 18.00p 37637
27/04/2016 18.00p 18.00p 17.00p 18.00p 31074
26/04/2016 18.00p 19.17p 18.00p 18.00p 2545
25/04/2016 18.00p 19.25p 17.00p 18.00p 55000
22/04/2016 18.00p 19.25p 17.55p 18.00p 63152
21/04/2016 17.50p 19.25p 16.50p 18.00p 57720
20/04/2016 16.50p 18.75p 16.50p 17.50p 100072
19/04/2016 16.25p 16.25p 16.25p 16.25p 0

*Close Price adjusted for both dividends and splits