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
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
25/10/2018 41.50p 42.25p 41.50p 42.00p 3000
24/10/2018 42.00p 42.00p 41.50p 41.50p 0
23/10/2018 41.50p 42.50p 41.50p 42.00p 10000
22/10/2018 41.50p 41.50p 41.50p 41.50p 10000
19/10/2018 41.50p 41.50p 41.50p 41.50p 0
18/10/2018 41.50p 41.50p 41.00p 41.50p 9000
17/10/2018 41.50p 41.50p 41.50p 41.50p 0
16/10/2018 41.50p 42.00p 41.50p 41.50p 6000
15/10/2018 41.50p 41.50p 41.50p 41.50p 0
12/10/2018 40.50p 41.50p 39.00p 41.50p 6000
11/10/2018 41.00p 41.00p 41.00p 41.00p 20000
10/10/2018 41.00p 41.00p 40.00p 41.00p 8129
09/10/2018 41.00p 41.00p 40.02p 41.00p 27508
08/10/2018 41.90p 41.90p 41.00p 41.00p 0
05/10/2018 41.90p 41.90p 40.04p 41.90p 11300
04/10/2018 41.50p 41.50p 41.50p 41.50p 20000
03/10/2018 41.50p 41.50p 40.36p 41.50p 13600
02/10/2018 41.50p 42.50p 41.50p 41.50p 2425
01/10/2018 41.50p 41.50p 40.36p 41.50p 8812
28/09/2018 41.50p 41.50p 40.36p 41.50p 2667
27/09/2018 41.50p 41.50p 40.33p 41.50p 14252
26/09/2018 41.50p 42.00p 41.50p 41.50p 25883
25/09/2018 42.00p 42.00p 42.00p 42.00p 0
24/09/2018 42.00p 42.00p 42.00p 42.00p 0
21/09/2018 42.00p 42.00p 41.03p 42.00p 14734
20/09/2018 42.80p 42.80p 42.00p 42.30p 9815
19/09/2018 43.00p 43.00p 42.80p 42.80p 0
18/09/2018 43.00p 43.00p 42.00p 43.00p 4000
17/09/2018 43.00p 43.00p 43.00p 43.00p 0
14/09/2018 43.00p 43.00p 42.38p 43.00p 5000
13/09/2018 43.00p 43.00p 42.38p 43.00p 24067
12/09/2018 43.00p 43.00p 43.00p 43.00p 0
11/09/2018 43.00p 43.00p 42.05p 43.00p 24384
10/09/2018 44.50p 44.50p 42.00p 43.00p 80069
07/09/2018 45.00p 45.00p 44.50p 44.50p 0
06/09/2018 45.00p 45.00p 45.00p 45.00p 0
05/09/2018 45.00p 45.00p 44.15p 45.00p 2251
04/09/2018 45.50p 45.50p 44.00p 45.00p 17734

*Close Price adjusted for both dividends and splits