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
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
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

*Close Price adjusted for both dividends and splits