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
07/06/2010 97.00p 97.00p 96.75p 96.75p 0
04/06/2010 97.00p 97.00p 97.00p 97.00p 0
03/06/2010 96.00p 98.00p 96.00p 97.00p 3010
02/06/2010 97.50p 97.50p 96.00p 96.75p 68161
01/06/2010 102.50p 102.50p 96.00p 96.50p 67961
28/05/2010 105.00p 105.00p 105.00p 105.00p 0
27/05/2010 106.00p 106.00p 105.00p 105.00p 20000
26/05/2010 105.50p 106.00p 105.50p 106.00p 0
25/05/2010 106.00p 106.00p 105.00p 105.50p 25138
24/05/2010 106.00p 106.75p 106.00p 106.75p 0
21/05/2010 105.00p 106.00p 105.00p 106.00p 54154
20/05/2010 106.75p 106.75p 106.75p 106.75p 13700
19/05/2010 108.00p 108.00p 106.75p 106.75p 10812
18/05/2010 105.75p 106.00p 105.75p 106.00p 0
17/05/2010 104.75p 105.75p 104.75p 105.75p 2863
14/05/2010 104.75p 104.75p 104.75p 104.75p 0
13/05/2010 103.00p 104.75p 103.00p 104.75p 927
12/05/2010 104.75p 104.75p 104.75p 104.75p 0
11/05/2010 105.00p 107.00p 103.00p 104.75p 58800
10/05/2010 103.75p 104.50p 103.75p 104.50p 9600
07/05/2010 104.75p 104.75p 103.75p 103.75p 927
06/05/2010 104.75p 104.75p 104.75p 104.75p 0
05/05/2010 104.00p 104.75p 103.50p 104.75p 1950
04/05/2010 105.00p 105.00p 104.75p 104.75p 1500
30/04/2010 105.50p 106.00p 104.00p 105.50p 170655
29/04/2010 105.00p 106.00p 104.75p 104.75p 234345
28/04/2010 104.00p 104.50p 100.00p 103.00p 58650

*Close Price adjusted for both dividends and splits