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
26/01/2018 50.00p 50.90p 50.00p 50.00p 32427
25/01/2018 50.00p 51.50p 50.00p 50.00p 5000
24/01/2018 50.00p 50.95p 50.00p 50.00p 20000
23/01/2018 50.00p 50.00p 49.18p 50.00p 12000
22/01/2018 49.90p 49.90p 48.91p 49.90p 2
19/01/2018 49.90p 50.00p 49.90p 49.90p 24234
18/01/2018 49.90p 50.31p 49.90p 49.90p 3963
17/01/2018 49.90p 50.00p 49.90p 50.00p 50041
16/01/2018 50.40p 51.39p 49.15p 50.00p 71372
15/01/2018 50.40p 51.40p 48.96p 50.40p 25067
12/01/2018 49.40p 50.40p 49.40p 50.40p 20143
11/01/2018 49.40p 49.90p 49.11p 49.40p 8200
10/01/2018 49.00p 50.00p 49.00p 49.40p 35500
09/01/2018 48.60p 48.60p 48.60p 48.60p 0
08/01/2018 48.60p 48.70p 47.82p 48.60p 45369
05/01/2018 48.60p 48.70p 48.23p 48.60p 21147
04/01/2018 48.60p 49.50p 48.60p 48.60p 0
03/01/2018 48.60p 48.70p 48.10p 48.60p 4871
02/01/2018 47.70p 49.00p 47.70p 48.60p 26027
29/12/2017 47.00p 48.00p 47.00p 47.00p 5000
28/12/2017 46.00p 49.00p 46.00p 47.00p 52052
27/12/2017 45.25p 46.00p 45.25p 46.00p 10016
22/12/2017 44.75p 45.25p 44.75p 45.25p 59258
21/12/2017 43.50p 45.96p 43.50p 44.75p 18319
20/12/2017 43.75p 44.01p 43.75p 43.75p 7000
19/12/2017 43.75p 44.01p 43.75p 43.75p 2951
18/12/2017 43.75p 44.50p 43.52p 43.75p 7096
15/12/2017 43.75p 44.50p 43.75p 43.75p 4494
14/12/2017 43.75p 43.75p 43.25p 43.75p 0
13/12/2017 43.25p 43.25p 43.25p 43.25p 0
12/12/2017 43.25p 43.25p 43.25p 43.25p 0
11/12/2017 43.25p 43.25p 43.18p 43.25p 5000
08/12/2017 43.25p 43.50p 43.17p 43.25p 14482
07/12/2017 43.00p 43.40p 43.00p 43.25p 153507
06/12/2017 43.25p 43.25p 43.00p 43.00p 99500
05/12/2017 43.25p 43.25p 43.01p 43.25p 19000
04/12/2017 43.25p 43.99p 43.25p 43.25p 1091
01/12/2017 43.25p 43.25p 42.95p 43.25p 27394
30/11/2017 43.25p 43.25p 42.94p 43.25p 37972
29/11/2017 43.25p 43.25p 42.94p 43.25p 11012
28/11/2017 43.25p 43.25p 42.92p 43.25p 17733
27/11/2017 43.25p 43.25p 42.92p 43.25p 29109
24/11/2017 43.25p 43.98p 42.92p 43.25p 20000
23/11/2017 43.25p 43.98p 42.92p 43.25p 8091
22/11/2017 43.25p 43.98p 42.91p 43.25p 27909
21/11/2017 43.25p 43.99p 42.91p 43.00p 76648
20/11/2017 43.25p 43.25p 42.91p 43.25p 10000
17/11/2017 43.75p 44.00p 42.91p 43.25p 229140
16/11/2017 43.75p 44.00p 43.75p 44.00p 2573
15/11/2017 44.25p 44.70p 42.77p 43.75p 41169
14/11/2017 44.50p 45.50p 44.25p 44.25p 80800
13/11/2017 44.50p 45.43p 44.20p 44.50p 21500
10/11/2017 44.50p 44.50p 44.20p 44.50p 17695
09/11/2017 44.50p 44.50p 44.20p 44.25p 39633
08/11/2017 44.50p 44.50p 44.50p 44.50p 0
07/11/2017 44.25p 45.48p 44.15p 44.50p 50289
06/11/2017 43.25p 45.00p 43.25p 44.25p 120267
03/11/2017 43.25p 43.36p 43.25p 43.25p 23405
02/11/2017 43.25p 44.00p 43.25p 43.25p 21555
01/11/2017 43.25p 43.98p 42.82p 43.25p 41665
31/10/2017 43.25p 43.98p 43.25p 43.25p 31000
30/10/2017 43.25p 44.00p 43.25p 43.25p 25170
27/10/2017 43.25p 43.25p 43.25p 43.25p 0
26/10/2017 43.25p 43.99p 43.25p 43.25p 4525
25/10/2017 43.25p 43.99p 43.25p 43.25p 27519
24/10/2017 43.25p 44.00p 43.25p 43.25p 25825
23/10/2017 42.50p 44.00p 42.50p 43.25p 39775
20/10/2017 42.00p 43.48p 42.00p 42.50p 789157
19/10/2017 42.00p 43.00p 42.00p 42.00p 74454
18/10/2017 40.75p 43.00p 40.75p 42.00p 111119
17/10/2017 39.88p 41.00p 39.88p 40.50p 51410
16/10/2017 39.88p 41.00p 39.88p 39.88p 4878
13/10/2017 39.88p 39.88p 39.75p 39.88p 41928
12/10/2017 39.63p 39.63p 39.63p 39.63p 10900
11/10/2017 39.63p 39.63p 39.63p 39.63p 0
10/10/2017 39.63p 39.63p 39.63p 39.63p 5558
09/10/2017 39.63p 39.63p 39.63p 39.63p 71674
06/10/2017 39.63p 39.63p 39.50p 39.63p 108582
05/10/2017 39.50p 39.50p 39.50p 39.50p 0
04/10/2017 39.50p 39.50p 39.50p 39.50p 22000
03/10/2017 39.38p 39.50p 39.38p 39.50p 33152
02/10/2017 39.38p 39.38p 39.25p 39.38p 35513
29/09/2017 39.38p 39.38p 39.25p 39.25p 20546
28/09/2017 39.38p 39.38p 39.38p 39.38p 0
27/09/2017 39.38p 39.38p 39.38p 39.38p 4982
26/09/2017 39.38p 39.38p 39.38p 39.38p 12504
25/09/2017 39.38p 39.38p 39.38p 39.38p 3000
22/09/2017 39.38p 39.38p 39.38p 39.38p 96904
21/09/2017 39.00p 39.38p 38.50p 39.38p 0
20/09/2017 38.50p 38.50p 38.50p 38.50p 0
19/09/2017 38.50p 38.50p 38.50p 38.50p 24340
18/09/2017 38.75p 38.75p 38.50p 38.50p 3000
15/09/2017 39.00p 39.00p 38.75p 38.75p 73751
14/09/2017 38.50p 39.00p 38.50p 39.00p 608493
13/09/2017 38.50p 38.50p 38.50p 38.50p 122118
12/09/2017 38.50p 38.50p 38.50p 38.50p 41375
11/09/2017 38.50p 38.50p 38.50p 38.50p 0
08/09/2017 38.50p 38.50p 38.50p 38.50p 8000
07/09/2017 38.75p 38.75p 38.50p 38.50p 50000
06/09/2017 38.50p 38.75p 38.50p 38.75p 127803
05/09/2017 38.00p 38.50p 38.00p 38.50p 20256
04/09/2017 37.50p 38.00p 37.50p 38.00p 288186
01/09/2017 37.00p 37.50p 37.00p 37.50p 80278
31/08/2017 37.00p 37.00p 37.00p 37.00p 20000
30/08/2017 37.00p 37.00p 37.00p 37.00p 1315
29/08/2017 37.00p 37.00p 37.00p 37.00p 26000
25/08/2017 36.50p 37.00p 36.50p 37.00p 47780
24/08/2017 36.00p 36.50p 36.00p 36.50p 30000
23/08/2017 36.00p 36.00p 36.00p 36.00p 2110
22/08/2017 36.00p 36.00p 36.00p 36.00p 6500
21/08/2017 36.00p 36.00p 36.00p 36.00p 23
18/08/2017 35.00p 36.00p 35.00p 36.00p 190500
17/08/2017 34.50p 35.00p 34.50p 35.00p 20000
16/08/2017 34.50p 34.50p 34.50p 34.50p 16226
15/08/2017 34.50p 34.50p 34.50p 34.50p 110000
14/08/2017 34.50p 34.50p 34.50p 34.50p 7000
11/08/2017 34.50p 34.50p 34.50p 34.50p 55192
10/08/2017 34.50p 34.50p 34.50p 34.50p 34500
09/08/2017 34.50p 34.50p 34.50p 34.50p 10689
08/08/2017 34.50p 34.50p 34.50p 34.50p 20000
07/08/2017 34.50p 34.75p 34.25p 34.50p 8027
04/08/2017 34.50p 34.50p 34.50p 34.50p 5608
03/08/2017 34.50p 34.50p 34.50p 34.50p 75000
02/08/2017 35.00p 35.00p 34.50p 34.50p 50992
01/08/2017 35.00p 35.00p 35.00p 35.00p 6000
31/07/2017 34.50p 35.00p 34.50p 35.00p 22500
28/07/2017 34.50p 34.50p 34.50p 34.50p 0
27/07/2017 34.00p 34.50p 34.00p 34.50p 0
26/07/2017 34.00p 34.00p 34.00p 34.00p 14590
25/07/2017 34.00p 34.00p 34.00p 34.00p 7129
24/07/2017 34.00p 34.00p 34.00p 34.00p 22037
21/07/2017 33.50p 34.00p 33.50p 34.00p 30807
20/07/2017 33.50p 33.50p 33.50p 33.50p 22534
19/07/2017 33.50p 33.50p 33.50p 33.50p 2430
18/07/2017 33.50p 33.50p 33.50p 33.50p 0
17/07/2017 33.50p 33.50p 33.00p 33.50p 4406
14/07/2017 33.50p 33.50p 33.50p 33.50p 0
13/07/2017 33.50p 33.50p 33.50p 33.50p 0
12/07/2017 34.00p 34.00p 33.50p 33.50p 123019
11/07/2017 34.00p 34.00p 34.00p 34.00p 5007
10/07/2017 34.50p 34.50p 34.00p 34.00p 48033
07/07/2017 34.50p 34.50p 34.50p 34.50p 7393
06/07/2017 34.50p 34.50p 34.50p 34.50p 0
05/07/2017 34.50p 34.50p 34.50p 34.50p 0
04/07/2017 34.50p 34.50p 33.50p 34.50p 3000
03/07/2017 33.50p 33.50p 33.50p 33.50p 100000
30/06/2017 33.50p 33.50p 33.50p 33.50p 0
29/06/2017 33.50p 33.50p 33.50p 33.50p 35292
28/06/2017 33.50p 33.50p 33.50p 33.50p 0
27/06/2017 33.50p 33.50p 33.50p 33.50p 36800
26/06/2017 34.13p 34.13p 33.50p 33.50p 149656
23/06/2017 34.13p 34.13p 34.13p 34.13p 26102
22/06/2017 34.63p 34.63p 34.13p 34.13p 0
21/06/2017 34.63p 34.63p 34.63p 34.63p 0
20/06/2017 34.50p 34.63p 33.50p 34.63p 10426
19/06/2017 34.25p 34.50p 34.25p 34.50p 0
16/06/2017 34.25p 34.25p 33.00p 34.25p 35519
15/06/2017 34.25p 34.25p 33.00p 34.25p 46339
14/06/2017 34.25p 34.25p 33.00p 34.25p 17621
13/06/2017 34.25p 34.40p 34.00p 34.25p 27267
12/06/2017 34.25p 34.25p 33.00p 34.25p 65000
09/06/2017 34.25p 34.40p 33.00p 34.25p 15905
08/06/2017 34.25p 34.25p 33.00p 34.25p 10000
07/06/2017 34.25p 34.50p 33.00p 34.25p 87132
06/06/2017 35.00p 35.00p 33.13p 34.25p 20917
05/06/2017 35.00p 35.00p 34.50p 35.00p 19580
02/06/2017 35.00p 35.00p 34.50p 35.00p 16604
01/06/2017 35.00p 35.00p 34.55p 35.00p 2684
31/05/2017 35.75p 35.75p 34.50p 35.00p 44980
30/05/2017 36.00p 36.00p 35.50p 36.00p 10774
26/05/2017 36.00p 36.00p 35.50p 36.00p 18937
25/05/2017 36.00p 36.00p 35.50p 36.00p 17391
24/05/2017 36.00p 36.00p 35.50p 36.00p 5000
23/05/2017 36.00p 36.00p 35.50p 36.00p 53901
22/05/2017 36.00p 36.00p 35.55p 36.00p 3568
19/05/2017 36.00p 36.00p 36.00p 36.00p 0
18/05/2017 36.75p 36.75p 36.00p 36.00p 4615
17/05/2017 36.75p 37.49p 36.30p 36.75p 85000
16/05/2017 36.75p 36.75p 36.75p 36.75p 0
15/05/2017 36.75p 36.75p 36.75p 36.75p 0
12/05/2017 36.50p 36.75p 36.30p 36.75p 25000
11/05/2017 36.75p 36.75p 36.00p 36.75p 44210
10/05/2017 36.75p 36.75p 35.50p 36.75p 39012
09/05/2017 36.75p 37.49p 36.75p 36.75p 14836
08/05/2017 36.75p 36.75p 36.07p 36.75p 722
05/05/2017 37.00p 37.00p 36.00p 36.75p 61725
04/05/2017 37.00p 37.00p 36.01p 37.00p 2466
03/05/2017 36.75p 37.00p 35.51p 37.00p 28905
02/05/2017 36.75p 36.75p 35.62p 36.75p 13789
28/04/2017 37.00p 37.00p 35.50p 36.75p 50000
27/04/2017 37.75p 37.75p 36.65p 37.75p 7761
26/04/2017 37.75p 37.75p 37.50p 37.75p 5302
25/04/2017 37.75p 37.75p 37.75p 37.75p 0
24/04/2017 37.75p 37.75p 37.75p 37.75p 0
21/04/2017 37.75p 37.75p 36.75p 37.75p 21833
20/04/2017 37.75p 38.00p 37.75p 37.75p 0
19/04/2017 38.00p 38.00p 36.50p 38.00p 451312
18/04/2017 38.00p 38.00p 36.51p 38.00p 32500
13/04/2017 38.00p 38.00p 36.71p 38.00p 21000
12/04/2017 38.00p 38.00p 36.50p 38.00p 79000

*Close Price adjusted for both dividends and splits