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
03/04/2025 52.00p 52.00p 50.48p 52.00p 2029
02/04/2025 52.00p 52.00p 51.26p 52.00p 0
01/04/2025 52.00p 52.88p 51.11p 52.00p 54384
31/03/2025 52.00p 53.07p 51.02p 52.00p 19943
28/03/2025 52.00p 53.20p 50.65p 52.00p 14870
27/03/2025 51.70p 54.00p 50.00p 52.00p 52852
26/03/2025 51.70p 51.70p 49.40p 51.70p 14158
25/03/2025 51.70p 51.93p 51.47p 51.70p 36539
24/03/2025 51.70p 51.70p 49.40p 51.70p 46033
21/03/2025 51.70p 51.70p 49.70p 51.70p 42476
20/03/2025 51.70p 51.70p 50.90p 51.70p 12766
19/03/2025 51.70p 54.00p 49.40p 53.00p 25659
18/03/2025 51.60p 54.00p 49.40p 52.00p 490666
17/03/2025 51.60p 51.60p 49.65p 51.60p 180622
14/03/2025 51.60p 51.60p 51.12p 51.60p 18076
13/03/2025 51.60p 51.60p 49.20p 51.60p 22819
12/03/2025 51.60p 51.60p 49.20p 51.60p 3048
11/03/2025 51.60p 51.60p 49.55p 51.60p 25421
10/03/2025 51.60p 51.60p 49.20p 51.60p 38476
07/03/2025 51.60p 51.60p 49.20p 51.60p 40239
06/03/2025 51.60p 51.84p 50.23p 51.60p 8952
05/03/2025 51.60p 51.60p 49.20p 51.60p 62752
04/03/2025 52.00p 53.00p 49.20p 49.20p 24548
03/03/2025 52.00p 54.00p 49.00p 53.00p 128411
28/02/2025 52.00p 52.00p 51.55p 52.00p 9675
27/02/2025 52.00p 52.00p 50.00p 52.00p 20195
26/02/2025 52.00p 53.00p 50.15p 52.00p 21544
25/02/2025 53.50p 53.50p 50.00p 52.00p 71368
24/02/2025 53.50p 53.50p 53.00p 53.50p 46335
21/02/2025 55.00p 55.00p 52.00p 53.00p 37602
20/02/2025 55.00p 55.00p 53.00p 55.00p 37341
19/02/2025 55.00p 55.00p 53.00p 55.00p 31997
18/02/2025 55.50p 55.50p 53.00p 55.00p 64881
17/02/2025 55.50p 58.00p 53.32p 54.00p 102702
14/02/2025 54.75p 54.75p 54.33p 54.75p 21314
13/02/2025 54.50p 54.60p 53.00p 53.00p 31159
12/02/2025 54.75p 54.75p 53.00p 53.00p 98929
11/02/2025 55.00p 55.00p 53.13p 54.75p 30615
10/02/2025 56.00p 58.00p 53.00p 55.00p 39955
07/02/2025 56.50p 58.00p 54.00p 56.00p 24531
06/02/2025 56.50p 57.00p 55.25p 56.50p 94481
05/02/2025 56.50p 56.50p 55.12p 56.50p 51049
04/02/2025 56.50p 57.18p 55.00p 56.50p 24210
03/02/2025 56.50p 56.50p 56.50p 56.50p 1922
31/01/2025 56.50p 56.66p 55.00p 56.50p 17500
30/01/2025 57.00p 58.00p 55.00p 57.00p 20310
29/01/2025 57.50p 59.00p 55.50p 57.00p 18384
28/01/2025 57.50p 57.50p 56.00p 57.50p 983
27/01/2025 58.00p 58.00p 56.00p 57.50p 59751
24/01/2025 58.00p 58.00p 57.10p 58.00p 32439
23/01/2025 58.00p 59.00p 57.37p 58.00p 61180
22/01/2025 58.00p 59.00p 57.00p 58.00p 15604
21/01/2025 58.00p 58.30p 58.00p 58.00p 3072
20/01/2025 58.00p 58.44p 57.00p 58.00p 25309
17/01/2025 56.00p 58.80p 55.70p 58.00p 78884
16/01/2025 56.00p 56.00p 55.08p 55.50p 13294
15/01/2025 55.75p 55.80p 55.08p 55.75p 24331
14/01/2025 56.00p 56.00p 55.08p 55.75p 19407
13/01/2025 57.50p 57.50p 55.00p 56.00p 68766
10/01/2025 57.50p 57.50p 56.36p 57.50p 13216
09/01/2025 57.00p 58.00p 56.36p 57.50p 19272
08/01/2025 57.00p 57.00p 55.48p 57.00p 5000
07/01/2025 57.00p 58.00p 57.00p 57.00p 10813
06/01/2025 56.50p 58.00p 55.00p 57.00p 14585
03/01/2025 56.00p 58.00p 55.00p 58.00p 41216
02/01/2025 56.50p 57.00p 56.00p 56.00p 35003
31/12/2024 56.50p 56.50p 54.00p 56.50p 24665
30/12/2024 56.50p 56.50p 54.00p 54.00p 9706
27/12/2024 56.50p 56.50p 55.50p 56.50p 15165
24/12/2024 57.00p 57.00p 55.50p 56.50p 20002
23/12/2024 57.00p 57.00p 56.00p 57.00p 31598
20/12/2024 57.50p 57.50p 56.24p 57.00p 41832
19/12/2024 57.50p 57.50p 56.53p 57.50p 35525
18/12/2024 58.00p 58.00p 56.53p 57.50p 30526
17/12/2024 58.00p 58.18p 56.69p 58.00p 62445
16/12/2024 58.00p 58.00p 57.13p 58.00p 1821
13/12/2024 58.00p 58.49p 56.80p 58.00p 16676
12/12/2024 58.00p 58.55p 56.75p 58.00p 4638
11/12/2024 58.00p 58.70p 58.00p 58.00p 46192
10/12/2024 59.00p 59.00p 57.00p 58.00p 66686
09/12/2024 58.50p 60.00p 58.50p 59.00p 79619
06/12/2024 58.50p 59.40p 58.20p 58.50p 17197
05/12/2024 58.00p 59.15p 58.00p 58.50p 19531
04/12/2024 58.00p 59.20p 58.00p 58.00p 79725
03/12/2024 58.00p 59.00p 57.83p 58.00p 36672
02/12/2024 58.00p 59.00p 57.83p 58.00p 13798
29/11/2024 58.00p 60.00p 57.00p 58.00p 429357
28/11/2024 56.00p 58.00p 56.00p 57.50p 55984
27/11/2024 56.00p 56.90p 56.00p 56.00p 18846
26/11/2024 56.50p 56.90p 55.00p 56.00p 53973
25/11/2024 56.50p 58.00p 55.00p 57.00p 80354
22/11/2024 56.50p 58.00p 55.82p 56.50p 20427
21/11/2024 53.50p 58.00p 53.50p 56.50p 126908
20/11/2024 55.00p 56.00p 53.50p 53.50p 22357
19/11/2024 53.50p 56.00p 53.50p 55.00p 89087
18/11/2024 52.00p 55.00p 52.00p 53.50p 75301
15/11/2024 52.00p 53.95p 50.86p 52.00p 69743
14/11/2024 53.00p 54.00p 52.00p 52.00p 103104
13/11/2024 53.50p 55.00p 52.00p 54.00p 58868
12/11/2024 51.50p 55.00p 50.00p 53.50p 285740
11/11/2024 50.50p 52.20p 50.00p 51.50p 117198
08/11/2024 50.50p 50.50p 49.00p 50.50p 54775
07/11/2024 50.50p 51.85p 50.11p 50.50p 28286
06/11/2024 50.00p 52.00p 50.00p 50.50p 74086
05/11/2024 48.50p 52.00p 48.00p 48.00p 89277
04/11/2024 47.50p 50.00p 47.00p 48.50p 169988
01/11/2024 47.50p 47.50p 47.50p 47.50p 13480
31/10/2024 47.50p 47.50p 45.50p 47.50p 18007
30/10/2024 47.50p 47.50p 47.00p 47.50p 14499
29/10/2024 47.50p 47.50p 45.25p 47.50p 50953
28/10/2024 47.50p 47.50p 45.20p 47.50p 92839
25/10/2024 47.50p 47.50p 45.78p 47.50p 43832
24/10/2024 47.50p 50.00p 45.20p 47.00p 84781
23/10/2024 47.50p 47.80p 45.00p 47.00p 107824
22/10/2024 47.50p 48.00p 45.60p 47.50p 150900
21/10/2024 47.50p 48.00p 45.57p 47.50p 54147
18/10/2024 47.50p 48.00p 45.50p 47.50p 88347
17/10/2024 47.50p 47.50p 45.00p 47.50p 61705
16/10/2024 48.00p 48.00p 45.20p 47.50p 55212
15/10/2024 48.50p 48.50p 45.00p 48.00p 132844
14/10/2024 48.50p 48.73p 47.00p 48.50p 84066
11/10/2024 48.50p 49.14p 47.00p 48.50p 26118
10/10/2024 48.50p 49.14p 47.00p 48.50p 12198
09/10/2024 48.50p 49.19p 47.04p 48.50p 7626
08/10/2024 49.00p 49.63p 46.00p 48.50p 23733
07/10/2024 49.00p 49.19p 46.00p 46.00p 128373
04/10/2024 49.00p 49.19p 48.00p 49.00p 17943
03/10/2024 49.00p 49.78p 48.00p 49.00p 135382
02/10/2024 49.75p 50.69p 48.00p 49.00p 131041
01/10/2024 51.00p 51.40p 48.80p 49.75p 34488
30/09/2024 52.00p 52.00p 50.00p 50.00p 10027
27/09/2024 52.00p 52.00p 51.10p 52.00p 44223
26/09/2024 52.00p 52.00p 51.00p 51.00p 30499
25/09/2024 52.00p 52.80p 51.00p 52.00p 86631
24/09/2024 52.00p 53.00p 50.50p 51.00p 111447
23/09/2024 52.00p 52.19p 51.00p 51.00p 75883
20/09/2024 52.00p 52.19p 51.00p 52.00p 63030
19/09/2024 52.00p 52.19p 51.00p 52.00p 48609
18/09/2024 51.00p 52.35p 51.00p 52.00p 63852
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

*Close Price adjusted for both dividends and splits