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
12/08/2019 53.50p 54.48p 53.50p 53.50p 9177
09/08/2019 53.50p 53.50p 53.50p 53.50p 0
08/08/2019 53.00p 54.50p 51.00p 51.50p 163667
07/08/2019 53.00p 54.50p 53.00p 53.00p 40000
06/08/2019 52.50p 53.00p 52.50p 53.00p 0
05/08/2019 52.50p 52.50p 51.00p 52.50p 69000
02/08/2019 52.50p 52.50p 50.55p 52.00p 10000
01/08/2019 52.00p 52.00p 52.00p 52.00p 30000
31/07/2019 52.00p 52.00p 52.00p 52.00p 0
30/07/2019 52.50p 53.50p 51.28p 52.00p 29166
29/07/2019 52.50p 52.50p 51.28p 52.50p 1000
26/07/2019 52.50p 52.50p 51.00p 52.50p 39599
25/07/2019 52.50p 52.50p 52.50p 52.50p 0
24/07/2019 52.50p 53.50p 52.50p 52.50p 5155
23/07/2019 52.50p 52.50p 52.50p 52.50p 0
22/07/2019 52.50p 53.50p 52.50p 52.50p 18500
19/07/2019 52.50p 53.50p 51.50p 51.50p 13920
18/07/2019 52.50p 53.50p 50.68p 52.50p 15273
17/07/2019 51.50p 53.50p 51.28p 52.50p 24500
16/07/2019 51.50p 51.50p 51.50p 51.50p 0
15/07/2019 51.50p 51.50p 51.25p 51.50p 11259
12/07/2019 51.50p 52.50p 51.50p 51.50p 2000
11/07/2019 51.50p 51.50p 51.50p 51.50p 18100
10/07/2019 51.50p 51.50p 51.50p 51.50p 0
09/07/2019 51.50p 51.50p 51.50p 51.50p 0
08/07/2019 51.50p 52.50p 51.25p 51.50p 5053
05/07/2019 49.90p 51.50p 49.90p 51.50p 910210
04/07/2019 49.90p 51.00p 49.90p 49.90p 10521
03/07/2019 49.90p 51.00p 49.90p 49.90p 9803
02/07/2019 49.90p 49.90p 49.09p 49.90p 13836
01/07/2019 49.90p 50.00p 49.90p 50.00p 30000
28/06/2019 49.90p 49.90p 49.04p 49.90p 14678
27/06/2019 49.90p 49.90p 49.25p 49.90p 5000
26/06/2019 49.40p 50.00p 49.40p 49.90p 10000
25/06/2019 49.40p 50.00p 49.40p 49.40p 20000
24/06/2019 49.40p 49.60p 49.25p 49.40p 7740
21/06/2019 49.40p 49.96p 49.40p 49.40p 10111
20/06/2019 49.40p 50.00p 49.40p 49.40p 47509
19/06/2019 49.40p 49.40p 48.93p 49.40p 12997
18/06/2019 49.40p 50.00p 49.40p 49.40p 64974
17/06/2019 49.00p 49.40p 49.00p 49.40p 25000
14/06/2019 48.40p 50.00p 48.40p 49.00p 20457
13/06/2019 48.40p 48.40p 48.40p 48.40p 0
12/06/2019 48.40p 49.00p 48.40p 48.40p 17741
11/06/2019 48.40p 49.96p 48.40p 48.40p 11378
10/06/2019 47.50p 49.96p 47.50p 48.40p 61780
07/06/2019 47.50p 49.00p 47.50p 47.50p 78366
06/06/2019 47.50p 48.40p 47.50p 47.50p 91880
05/06/2019 47.50p 47.50p 47.50p 47.50p 0
04/06/2019 47.50p 47.50p 47.50p 47.50p 38000
03/06/2019 47.50p 47.50p 47.50p 47.50p 48314
31/05/2019 47.50p 47.50p 47.50p 47.50p 0
30/05/2019 47.50p 47.50p 47.50p 47.50p 16482
29/05/2019 47.50p 47.50p 47.50p 47.50p 23314
28/05/2019 48.00p 48.00p 47.50p 47.50p 25000
24/05/2019 48.00p 48.00p 46.00p 48.00p 19008
23/05/2019 48.00p 48.00p 47.00p 48.00p 5544
22/05/2019 48.00p 48.00p 48.00p 48.00p 0
21/05/2019 48.00p 48.00p 48.00p 48.00p 0
20/05/2019 48.00p 48.00p 47.30p 48.00p 7000
17/05/2019 48.50p 48.50p 47.30p 48.00p 5000
16/05/2019 48.00p 48.00p 48.00p 48.00p 0
15/05/2019 48.00p 48.00p 48.00p 48.00p 0
14/05/2019 48.00p 48.00p 47.10p 48.00p 2000
13/05/2019 48.00p 49.80p 48.00p 48.00p 1000
10/05/2019 48.00p 50.00p 48.00p 48.00p 4000
09/05/2019 48.00p 50.00p 47.04p 48.00p 48000
08/05/2019 48.00p 48.00p 46.85p 48.00p 500
07/05/2019 48.00p 48.00p 46.84p 48.00p 7500
03/05/2019 47.20p 48.46p 46.84p 48.00p 3503
02/05/2019 47.20p 48.30p 46.00p 46.00p 23249
01/05/2019 47.20p 47.20p 47.20p 47.20p 0
30/04/2019 47.20p 48.20p 47.20p 47.20p 10000
29/04/2019 47.20p 48.10p 47.20p 47.20p 4696
26/04/2019 47.20p 47.20p 47.20p 47.20p 0
25/04/2019 47.20p 47.20p 46.26p 47.20p 2186
24/04/2019 47.20p 47.20p 47.20p 47.20p 0
23/04/2019 47.20p 47.20p 47.20p 47.20p 0
18/04/2019 47.70p 47.90p 47.20p 47.20p 2079
17/04/2019 47.20p 47.90p 46.40p 47.20p 22087
16/04/2019 47.20p 47.20p 47.20p 47.20p 0
15/04/2019 47.20p 47.20p 47.20p 47.20p 0
12/04/2019 47.20p 47.80p 47.20p 47.20p 2071
11/04/2019 47.20p 47.20p 46.26p 47.20p 10869
10/04/2019 47.20p 47.90p 46.26p 47.20p 10138
09/04/2019 47.20p 47.20p 46.26p 47.20p 3900
08/04/2019 47.20p 47.20p 46.25p 47.20p 17999
05/04/2019 47.20p 47.20p 47.20p 47.20p 0
04/04/2019 47.20p 47.20p 47.20p 47.20p 30871
03/04/2019 47.20p 47.90p 47.20p 47.20p 4255
02/04/2019 47.20p 47.20p 47.20p 47.20p 0
01/04/2019 47.20p 47.20p 46.25p 47.20p 20827
29/03/2019 47.20p 47.20p 47.20p 47.20p 0
28/03/2019 47.20p 48.60p 47.20p 47.20p 16516
27/03/2019 47.20p 47.20p 47.00p 47.20p 159736
26/03/2019 47.20p 47.20p 47.20p 47.20p 140000
25/03/2019 47.30p 47.30p 46.82p 47.20p 10107
22/03/2019 47.40p 48.20p 46.82p 47.30p 15131
21/03/2019 47.40p 47.40p 47.40p 47.40p 20715
20/03/2019 47.40p 47.40p 47.40p 47.40p 0
19/03/2019 47.40p 47.40p 46.81p 47.40p 17755
18/03/2019 47.40p 49.00p 46.60p 47.40p 9000
15/03/2019 47.40p 47.40p 47.40p 47.40p 0
14/03/2019 47.40p 47.40p 47.40p 47.40p 130000
13/03/2019 47.40p 47.40p 47.40p 47.40p 0
12/03/2019 47.40p 47.40p 46.60p 47.40p 3500
11/03/2019 47.40p 49.00p 46.60p 47.40p 4481
08/03/2019 47.00p 47.40p 47.00p 47.40p 0
07/03/2019 47.00p 47.00p 47.00p 47.00p 0
06/03/2019 48.00p 48.80p 47.00p 47.00p 1904
05/03/2019 48.50p 48.64p 48.50p 48.50p 28224
04/03/2019 49.00p 49.09p 48.50p 48.50p 2000
01/03/2019 47.50p 49.55p 47.50p 49.00p 26000
28/02/2019 47.00p 47.55p 47.00p 47.50p 10000
27/02/2019 46.50p 47.00p 46.50p 47.00p 0
26/02/2019 46.50p 46.50p 46.50p 46.50p 0
25/02/2019 46.50p 48.00p 46.50p 46.50p 15535
22/02/2019 46.50p 46.70p 46.50p 46.50p 21218
21/02/2019 46.50p 46.50p 46.50p 46.50p 0
20/02/2019 46.50p 46.68p 46.50p 46.50p 6568
19/02/2019 47.00p 47.00p 46.50p 46.50p 9362
18/02/2019 45.30p 47.00p 45.30p 47.00p 10000
15/02/2019 45.00p 46.00p 45.00p 45.30p 20000
14/02/2019 45.00p 46.00p 45.00p 45.00p 2948
13/02/2019 45.00p 46.00p 45.00p 45.00p 10800
12/02/2019 45.00p 45.00p 45.00p 45.00p 0
11/02/2019 45.00p 45.00p 45.00p 45.00p 0
08/02/2019 45.00p 45.00p 45.00p 45.00p 0
07/02/2019 45.00p 46.00p 44.51p 45.00p 6050
06/02/2019 45.00p 45.00p 45.00p 45.00p 0
05/02/2019 45.00p 45.00p 45.00p 45.00p 4000
04/02/2019 45.00p 45.78p 45.00p 45.00p 6000
01/02/2019 45.00p 45.78p 44.30p 45.00p 28641
31/01/2019 45.00p 45.00p 45.00p 45.00p 0
30/01/2019 45.00p 45.00p 45.00p 45.00p 0
29/01/2019 45.00p 45.78p 45.00p 45.00p 1173
28/01/2019 45.00p 45.00p 45.00p 45.00p 0
25/01/2019 45.00p 45.00p 45.00p 45.00p 0
24/01/2019 45.00p 46.00p 45.00p 45.00p 10869
23/01/2019 45.00p 46.00p 45.00p 45.00p 8000
22/01/2019 45.00p 45.00p 44.90p 45.00p 10543
21/01/2019 45.00p 45.00p 45.00p 45.00p 17677
18/01/2019 45.00p 45.00p 44.00p 45.00p 7215
17/01/2019 45.00p 45.00p 45.00p 45.00p 0
16/01/2019 45.00p 45.00p 45.00p 45.00p 0
15/01/2019 45.00p 45.00p 45.00p 45.00p 0
14/01/2019 45.00p 45.00p 45.00p 45.00p 0
11/01/2019 44.50p 45.00p 44.50p 45.00p 0
10/01/2019 44.50p 44.50p 43.00p 44.50p 7917
09/01/2019 44.50p 44.50p 44.50p 44.50p 0
08/01/2019 44.50p 44.50p 44.50p 44.50p 0
07/01/2019 44.50p 44.88p 44.00p 44.50p 7500
04/01/2019 44.50p 44.50p 44.50p 44.50p 0
03/01/2019 44.50p 44.50p 43.51p 44.50p 31715
02/01/2019 44.50p 44.50p 43.50p 44.50p 5081
31/12/2018 44.50p 44.50p 44.50p 44.50p 0
28/12/2018 44.50p 44.50p 44.50p 44.50p 0
27/12/2018 44.50p 44.50p 44.50p 44.50p 0
24/12/2018 44.50p 44.50p 44.50p 44.50p 0
21/12/2018 44.50p 44.50p 44.50p 44.50p 0
20/12/2018 44.50p 44.50p 43.75p 44.50p 5778
19/12/2018 44.50p 44.50p 44.50p 44.50p 0
18/12/2018 44.50p 44.50p 43.75p 44.50p 19806
17/12/2018 44.50p 44.50p 44.00p 44.50p 44962
14/12/2018 44.50p 44.90p 44.50p 44.50p 11108
13/12/2018 44.50p 44.90p 44.50p 44.50p 11136
12/12/2018 44.50p 44.50p 44.50p 44.50p 0
11/12/2018 44.50p 44.90p 44.50p 44.50p 1056
10/12/2018 44.50p 44.50p 43.00p 44.50p 78338
07/12/2018 44.50p 44.50p 43.00p 44.50p 26662
06/12/2018 44.50p 44.50p 44.50p 44.50p 25000
05/12/2018 44.50p 45.24p 44.50p 44.50p 1465
04/12/2018 44.50p 44.50p 44.50p 44.50p 0
03/12/2018 44.50p 46.00p 44.50p 44.50p 25371
30/11/2018 44.50p 46.00p 43.06p 44.50p 107447
29/11/2018 44.50p 44.50p 44.50p 44.50p 51000
28/11/2018 44.50p 44.50p 44.50p 44.50p 0
27/11/2018 44.50p 44.50p 43.26p 44.50p 10000
26/11/2018 44.50p 45.24p 43.26p 44.50p 14637
23/11/2018 44.50p 45.25p 44.50p 44.50p 6629
22/11/2018 44.50p 44.50p 44.50p 44.50p 0
21/11/2018 44.50p 44.50p 44.50p 44.50p 0
20/11/2018 44.50p 45.30p 44.50p 44.50p 2500
19/11/2018 43.50p 44.50p 43.50p 44.50p 43091
16/11/2018 43.50p 43.50p 43.50p 43.50p 0
15/11/2018 43.50p 43.55p 43.01p 43.50p 9293
14/11/2018 43.50p 43.50p 43.50p 43.50p 26358
13/11/2018 43.50p 43.50p 43.50p 43.50p 2400
12/11/2018 43.50p 43.50p 43.50p 43.50p 0
09/11/2018 43.00p 44.00p 43.00p 43.50p 24190
08/11/2018 42.80p 42.80p 42.80p 42.80p 0
07/11/2018 42.50p 43.00p 42.50p 42.80p 20000
06/11/2018 42.50p 42.50p 42.50p 42.50p 0
05/11/2018 42.50p 43.00p 42.50p 42.50p 8546
02/11/2018 42.50p 42.95p 42.50p 42.50p 9395
01/11/2018 42.50p 42.50p 42.40p 42.50p 2500
31/10/2018 42.20p 42.89p 42.20p 42.50p 8400
30/10/2018 42.20p 42.65p 42.20p 42.20p 6000
29/10/2018 42.00p 42.20p 42.00p 42.20p 130000
26/10/2018 42.00p 42.00p 42.00p 42.00p 0

*Close Price adjusted for both dividends and splits