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
17/09/2024 49.00p 51.00p 46.80p 51.00p 202349
16/09/2024 48.50p 48.98p 47.00p 47.80p 177940
13/09/2024 48.50p 50.00p 47.00p 47.00p 90297
12/09/2024 48.50p 49.00p 47.00p 48.50p 48881
11/09/2024 48.50p 48.85p 48.50p 48.50p 13034
10/09/2024 49.00p 49.00p 47.00p 48.50p 135567
09/09/2024 49.00p 49.35p 49.00p 49.00p 53582
06/09/2024 49.50p 49.75p 47.00p 49.00p 41152
05/09/2024 49.50p 50.35p 47.00p 49.50p 42781
04/09/2024 49.50p 50.58p 47.00p 49.50p 17141
03/09/2024 50.00p 50.76p 47.55p 49.50p 27033
02/09/2024 51.50p 53.00p 48.22p 50.00p 48305
30/08/2024 52.50p 52.50p 49.00p 51.50p 41515
29/08/2024 52.50p 52.88p 52.50p 52.50p 0
28/08/2024 52.50p 53.10p 51.38p 52.50p 28350
27/08/2024 53.00p 53.05p 50.30p 52.50p 53889
23/08/2024 53.00p 53.07p 52.00p 53.00p 6026
22/08/2024 53.00p 53.07p 53.00p 53.00p 5000
21/08/2024 53.00p 53.00p 52.17p 53.00p 10000
20/08/2024 53.00p 55.00p 52.00p 53.00p 70002
19/08/2024 53.00p 53.18p 53.00p 53.00p 6769
16/08/2024 53.00p 53.20p 52.00p 53.00p 31787
15/08/2024 53.00p 53.99p 51.00p 53.00p 21002
14/08/2024 52.50p 53.00p 51.00p 53.00p 5024
13/08/2024 52.50p 55.00p 50.00p 52.50p 19191
12/08/2024 52.50p 54.00p 52.50p 52.50p 751
09/08/2024 52.50p 52.50p 50.00p 52.50p 22000
08/08/2024 52.50p 52.50p 50.75p 52.50p 5947
07/08/2024 52.50p 55.00p 50.75p 52.50p 5768
06/08/2024 52.50p 53.75p 50.00p 52.50p 43704
05/08/2024 52.50p 55.00p 50.00p 52.50p 72634
02/08/2024 54.50p 55.00p 53.36p 55.00p 46253
01/08/2024 54.00p 55.00p 54.00p 54.50p 18500
31/07/2024 54.00p 54.95p 54.00p 54.00p 14083
30/07/2024 54.00p 55.00p 54.00p 54.00p 39910
29/07/2024 54.00p 54.00p 54.00p 54.00p 1251
26/07/2024 54.00p 55.00p 53.00p 54.00p 32192
25/07/2024 54.00p 55.00p 53.00p 53.00p 111714
24/07/2024 54.00p 54.76p 54.00p 54.00p 17039
23/07/2024 54.00p 55.00p 54.00p 54.00p 59823
22/07/2024 54.00p 55.00p 54.00p 54.00p 26109
19/07/2024 54.25p 55.00p 53.56p 54.00p 32097
18/07/2024 53.25p 54.00p 53.25p 54.00p 85200
17/07/2024 53.25p 53.40p 52.65p 53.25p 15593
16/07/2024 53.25p 53.50p 53.00p 53.25p 74928
15/07/2024 53.25p 53.25p 53.08p 53.25p 13600
12/07/2024 53.25p 53.25p 53.20p 53.25p 657
11/07/2024 53.25p 53.25p 53.18p 53.25p 5019
10/07/2024 53.00p 53.42p 52.41p 53.25p 23849
09/07/2024 52.50p 53.00p 52.10p 53.00p 24166
08/07/2024 51.75p 52.50p 51.05p 52.50p 79345
05/07/2024 51.75p 51.93p 51.00p 51.75p 8200
04/07/2024 52.25p 52.25p 50.50p 51.00p 51907
03/07/2024 52.25p 52.50p 51.00p 52.25p 38358
02/07/2024 53.00p 53.20p 52.10p 52.50p 84277
01/07/2024 53.00p 54.00p 52.25p 53.00p 42799
28/06/2024 53.00p 53.88p 52.25p 53.00p 18550
27/06/2024 54.75p 54.75p 52.20p 53.00p 150924
26/06/2024 54.75p 54.75p 53.00p 54.75p 6774
25/06/2024 54.75p 56.50p 53.18p 54.75p 7114
24/06/2024 54.50p 57.00p 53.20p 55.00p 3358
21/06/2024 55.00p 55.00p 54.00p 55.00p 17624
20/06/2024 52.75p 57.00p 52.75p 54.00p 15790
19/06/2024 54.50p 54.50p 52.15p 52.75p 36886
18/06/2024 54.50p 54.70p 53.50p 54.50p 19538
17/06/2024 54.50p 54.50p 54.37p 54.50p 0
14/06/2024 55.50p 55.50p 54.25p 54.50p 10347
13/06/2024 55.50p 55.50p 54.30p 55.50p 5410
12/06/2024 55.50p 55.50p 54.03p 55.50p 28159
11/06/2024 55.00p 56.00p 52.10p 55.50p 126077
10/06/2024 55.50p 55.50p 54.00p 55.50p 20249
07/06/2024 55.50p 55.50p 54.00p 55.50p 15605
06/06/2024 55.50p 55.50p 54.00p 55.50p 5502
05/06/2024 55.50p 55.50p 54.00p 55.50p 40658
04/06/2024 55.50p 57.00p 54.00p 55.50p 31462
03/06/2024 55.50p 55.50p 54.00p 55.50p 29842
31/05/2024 55.50p 55.50p 54.00p 55.50p 26867
30/05/2024 55.50p 57.00p 54.00p 55.50p 44963
29/05/2024 55.00p 55.50p 53.00p 55.50p 53395
28/05/2024 54.00p 57.00p 52.00p 55.00p 43689
24/05/2024 54.00p 56.00p 52.00p 56.00p 19011
23/05/2024 54.00p 54.15p 52.30p 54.00p 65950
22/05/2024 53.50p 54.20p 53.00p 54.00p 11200
21/05/2024 54.00p 54.45p 53.00p 53.00p 153945
20/05/2024 54.50p 56.00p 53.00p 54.00p 84035
17/05/2024 55.00p 55.98p 54.15p 54.50p 32030
16/05/2024 56.00p 56.15p 54.15p 55.00p 161393
15/05/2024 56.00p 56.40p 55.02p 56.00p 261287
14/05/2024 53.75p 57.00p 52.00p 55.50p 97899
13/05/2024 53.75p 56.00p 53.00p 53.75p 61255
10/05/2024 51.50p 56.50p 51.01p 53.75p 188240
09/05/2024 51.00p 52.00p 50.00p 51.50p 50594
08/05/2024 50.50p 52.00p 48.00p 51.00p 20723
07/05/2024 49.75p 53.00p 49.75p 53.00p 38295
03/05/2024 50.00p 51.50p 47.00p 49.75p 30654
02/05/2024 49.50p 51.90p 49.50p 50.00p 27858
01/05/2024 50.00p 51.00p 49.50p 49.50p 54910
30/04/2024 50.50p 50.90p 48.00p 50.00p 35502
29/04/2024 49.00p 52.00p 48.00p 50.50p 20681
26/04/2024 50.50p 51.00p 48.00p 49.00p 75561
25/04/2024 49.60p 51.12p 48.00p 50.50p 74335
24/04/2024 49.50p 51.20p 48.00p 50.00p 82569
23/04/2024 49.50p 52.00p 48.00p 51.00p 39033
22/04/2024 48.00p 49.50p 48.00p 49.50p 71704
19/04/2024 47.50p 48.25p 47.25p 48.00p 59690
18/04/2024 45.50p 47.50p 45.00p 47.50p 117545
17/04/2024 45.50p 47.00p 44.00p 47.00p 38326
16/04/2024 45.40p 46.75p 45.40p 45.40p 33783
15/04/2024 45.40p 46.60p 45.40p 45.40p 23390
12/04/2024 45.40p 45.99p 45.00p 45.40p 592588
11/04/2024 45.40p 46.00p 44.05p 45.40p 286877
10/04/2024 45.40p 46.00p 43.80p 45.40p 99160
09/04/2024 45.40p 46.10p 44.00p 45.40p 95208
08/04/2024 45.40p 46.13p 44.00p 45.40p 133749
05/04/2024 45.30p 47.00p 43.60p 45.30p 182160
04/04/2024 45.30p 46.35p 43.60p 45.30p 246618
03/04/2024 45.30p 46.40p 43.60p 45.30p 152489
02/04/2024 45.20p 46.40p 43.70p 45.30p 209035
28/03/2024 44.70p 45.90p 44.50p 45.30p 85913
27/03/2024 44.70p 46.00p 43.50p 45.00p 36473
26/03/2024 46.00p 46.00p 43.80p 45.00p 70999
25/03/2024 46.00p 46.00p 44.05p 46.00p 1166
22/03/2024 47.00p 47.00p 44.03p 46.00p 74486
21/03/2024 47.00p 47.00p 46.01p 47.00p 68181
20/03/2024 46.50p 46.50p 46.50p 46.50p 10007
19/03/2024 46.50p 46.50p 45.10p 46.50p 14512
18/03/2024 46.00p 47.10p 44.00p 46.50p 21295
15/03/2024 46.50p 46.50p 46.00p 46.00p 62000
14/03/2024 46.50p 46.50p 46.50p 46.50p 0
13/03/2024 47.00p 47.00p 45.00p 46.50p 53667
12/03/2024 46.00p 47.00p 45.00p 47.00p 69187
11/03/2024 45.50p 46.00p 45.00p 46.00p 67079
08/03/2024 46.50p 47.42p 44.10p 45.50p 45520
07/03/2024 45.00p 49.40p 45.00p 47.50p 38141
06/03/2024 45.00p 45.80p 44.50p 45.00p 54654
05/03/2024 47.00p 47.40p 46.40p 46.40p 58731
04/03/2024 45.00p 48.70p 45.00p 47.00p 222490
01/03/2024 43.70p 48.00p 43.50p 45.00p 459765
29/02/2024 44.70p 44.70p 43.50p 43.70p 32069
28/02/2024 44.80p 45.00p 43.15p 44.20p 58909
27/02/2024 44.80p 45.48p 43.60p 44.80p 26099
26/02/2024 44.80p 46.00p 43.60p 44.80p 15601
23/02/2024 44.80p 45.50p 43.60p 44.80p 25612
22/02/2024 44.80p 44.80p 43.60p 44.80p 14285
21/02/2024 44.80p 45.70p 43.60p 44.80p 36000
20/02/2024 44.80p 44.80p 43.60p 44.80p 31060
19/02/2024 44.60p 44.80p 43.60p 44.80p 4000
16/02/2024 45.00p 45.50p 44.60p 44.60p 1000
15/02/2024 45.00p 45.00p 44.00p 45.00p 3408
14/02/2024 45.00p 45.00p 44.00p 45.00p 2
13/02/2024 44.80p 45.77p 43.82p 45.00p 45659
12/02/2024 44.70p 45.77p 43.62p 44.80p 9057
09/02/2024 44.70p 45.95p 43.60p 44.70p 74780
08/02/2024 45.70p 45.70p 43.62p 44.20p 12106
07/02/2024 44.20p 45.00p 43.62p 44.20p 35328
06/02/2024 44.20p 44.20p 43.40p 44.20p 15000
05/02/2024 44.20p 44.40p 44.20p 44.20p 0
02/02/2024 44.80p 44.80p 43.60p 44.20p 10588
01/02/2024 43.70p 45.00p 43.62p 45.00p 53466
31/01/2024 43.70p 43.99p 43.53p 43.70p 15752
30/01/2024 43.70p 43.99p 43.40p 43.70p 16383
29/01/2024 43.70p 44.00p 43.70p 43.70p 14754
26/01/2024 44.00p 44.00p 43.50p 43.70p 20000
25/01/2024 44.00p 44.45p 43.50p 44.00p 74380
24/01/2024 43.70p 44.00p 43.40p 44.00p 48809
23/01/2024 44.00p 44.40p 43.40p 44.00p 253376
22/01/2024 42.50p 43.90p 40.80p 43.50p 271961
19/01/2024 42.50p 42.95p 41.36p 42.50p 86730
18/01/2024 41.50p 42.00p 40.83p 42.00p 114998
17/01/2024 40.50p 42.00p 40.50p 41.50p 652576
16/01/2024 40.50p 42.00p 39.67p 40.50p 7900
15/01/2024 40.50p 41.97p 39.60p 40.50p 6059
12/01/2024 40.50p 41.97p 39.60p 40.50p 3015
11/01/2024 40.00p 41.97p 39.16p 40.50p 41090
10/01/2024 40.00p 42.00p 39.10p 40.00p 15116
09/01/2024 39.50p 41.96p 39.05p 40.00p 22353
08/01/2024 39.50p 39.50p 39.00p 39.50p 20967
05/01/2024 39.50p 41.95p 38.33p 39.50p 70447
04/01/2024 39.50p 41.95p 38.25p 39.50p 38533
03/01/2024 39.50p 42.00p 38.50p 39.50p 52758
02/01/2024 39.50p 39.50p 38.50p 39.50p 45000
29/12/2023 39.50p 39.83p 39.50p 39.50p 0
28/12/2023 39.00p 42.15p 38.08p 39.50p 48044
27/12/2023 39.00p 41.00p 38.08p 39.00p 14407
22/12/2023 40.00p 41.80p 39.00p 39.00p 1049
21/12/2023 39.50p 40.67p 38.76p 40.00p 41890
20/12/2023 39.50p 40.49p 38.00p 39.50p 62684
19/12/2023 38.60p 40.33p 38.40p 39.50p 100828
18/12/2023 38.30p 40.60p 36.60p 38.60p 35153
15/12/2023 38.30p 38.30p 38.08p 38.30p 4545
14/12/2023 38.30p 38.30p 38.00p 38.30p 4091
13/12/2023 38.20p 39.00p 38.20p 38.30p 8762
12/12/2023 38.00p 40.20p 36.40p 38.20p 14034
11/12/2023 37.50p 40.00p 37.00p 38.00p 20614
08/12/2023 36.50p 38.00p 36.50p 37.80p 14839
07/12/2023 36.50p 37.90p 36.50p 36.50p 21108
06/12/2023 35.50p 36.00p 35.25p 36.00p 66124
05/12/2023 35.50p 37.00p 34.70p 35.60p 29655
04/12/2023 35.50p 37.00p 35.50p 35.50p 6000
01/12/2023 34.00p 36.75p 34.00p 35.50p 45830

*Close Price adjusted for both dividends and splits