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
22/08/2016 29.00p 29.00p 27.50p 29.00p 3801
19/08/2016 29.00p 29.00p 27.50p 29.00p 48375
18/08/2016 29.00p 31.00p 27.00p 29.00p 29160
17/08/2016 29.00p 30.25p 29.00p 29.00p 10000
16/08/2016 29.00p 29.00p 27.98p 29.00p 3500
15/08/2016 28.75p 29.00p 28.75p 29.00p 4412
12/08/2016 28.75p 28.75p 27.90p 28.75p 6060
11/08/2016 28.75p 28.75p 27.90p 28.75p 17326
10/08/2016 28.75p 28.75p 28.75p 28.75p 0
09/08/2016 27.50p 28.75p 27.50p 28.75p 24749
08/08/2016 27.50p 27.50p 27.50p 27.50p 0
05/08/2016 27.50p 27.50p 27.50p 27.50p 0
04/08/2016 27.50p 29.00p 26.75p 27.50p 16521
03/08/2016 27.50p 29.00p 27.50p 27.50p 8000
02/08/2016 27.50p 28.75p 27.50p 27.50p 5000
01/08/2016 27.50p 27.50p 26.75p 27.50p 5250
29/07/2016 27.50p 27.50p 27.50p 27.50p 0
28/07/2016 27.00p 28.50p 27.00p 27.50p 100000
27/07/2016 27.00p 27.00p 26.25p 27.00p 10000
26/07/2016 27.00p 27.00p 26.25p 27.00p 20351
25/07/2016 27.00p 27.00p 26.25p 27.00p 10264
22/07/2016 27.00p 27.00p 27.00p 27.00p 0
21/07/2016 27.00p 28.50p 27.00p 27.00p 438
20/07/2016 27.00p 27.00p 26.28p 27.00p 2750
19/07/2016 27.00p 27.00p 26.25p 27.00p 42660
18/07/2016 27.00p 28.50p 26.25p 27.00p 25521
15/07/2016 27.00p 28.00p 26.25p 27.00p 12142
14/07/2016 26.50p 28.50p 26.50p 27.00p 3517
13/07/2016 26.00p 28.00p 26.00p 26.50p 7052
12/07/2016 25.50p 26.85p 25.50p 26.00p 23067
11/07/2016 25.50p 26.85p 25.50p 25.50p 3055
08/07/2016 24.50p 27.00p 24.50p 25.50p 33666
07/07/2016 24.00p 25.50p 23.00p 24.50p 153004
06/07/2016 24.00p 24.00p 22.50p 24.00p 65177
05/07/2016 24.50p 24.80p 21.50p 24.00p 192910
04/07/2016 24.00p 24.80p 22.00p 24.50p 103600
01/07/2016 24.00p 24.20p 23.75p 24.00p 32249
30/06/2016 24.00p 24.90p 24.00p 24.00p 5095
29/06/2016 23.75p 24.20p 23.75p 24.00p 17457
28/06/2016 23.50p 23.75p 23.25p 23.75p 0
27/06/2016 23.50p 23.80p 23.25p 23.25p 39959
24/06/2016 22.50p 23.25p 22.00p 23.25p 51304
23/06/2016 24.50p 24.50p 24.50p 24.50p 0
22/06/2016 24.75p 24.75p 23.00p 24.50p 51362
21/06/2016 25.50p 25.50p 24.50p 24.75p 10000
20/06/2016 27.00p 27.33p 24.00p 25.50p 241790
17/06/2016 27.75p 27.75p 27.00p 27.00p 0
16/06/2016 27.75p 27.75p 27.75p 27.75p 0
15/06/2016 27.75p 27.75p 27.75p 27.75p 0
14/06/2016 27.75p 28.50p 27.25p 27.75p 35989
13/06/2016 27.75p 27.75p 27.25p 27.75p 29306
10/06/2016 27.75p 27.75p 27.25p 27.75p 11211
09/06/2016 27.75p 28.50p 27.25p 27.75p 39991
08/06/2016 26.75p 28.50p 26.60p 27.75p 175493
07/06/2016 25.25p 28.00p 25.25p 26.75p 48528
06/06/2016 25.50p 27.00p 25.05p 25.25p 119393
03/06/2016 25.75p 26.67p 25.04p 25.50p 34984
02/06/2016 25.50p 27.00p 25.00p 25.75p 147671
01/06/2016 23.00p 25.50p 23.00p 25.50p 66306
31/05/2016 22.75p 24.00p 22.75p 23.00p 20665
27/05/2016 22.75p 23.98p 22.75p 22.75p 9711
26/05/2016 22.50p 25.50p 22.00p 22.50p 20843
25/05/2016 22.00p 22.50p 22.00p 22.50p 190335
24/05/2016 21.50p 22.00p 21.50p 22.00p 0
23/05/2016 21.00p 22.00p 21.00p 21.50p 4545
20/05/2016 21.00p 22.00p 20.00p 21.00p 437464
19/05/2016 21.00p 21.00p 21.00p 21.00p 0
18/05/2016 21.00p 21.00p 20.75p 21.00p 7500
17/05/2016 20.75p 21.00p 20.67p 21.00p 39729
16/05/2016 20.38p 22.00p 20.17p 20.63p 22380
13/05/2016 19.50p 22.00p 19.50p 20.25p 55204
12/05/2016 19.50p 21.00p 18.00p 19.50p 126200
11/05/2016 19.25p 19.25p 18.39p 19.25p 164302
10/05/2016 19.00p 20.50p 19.00p 19.25p 7258
09/05/2016 18.50p 20.00p 17.76p 19.00p 10798
06/05/2016 17.25p 19.50p 15.50p 18.50p 46000
05/05/2016 18.00p 19.11p 17.00p 17.25p 23500
04/05/2016 18.25p 18.25p 17.42p 18.25p 40076
03/05/2016 18.00p 19.50p 17.50p 18.25p 83024
29/04/2016 18.00p 18.50p 18.00p 18.00p 97589
28/04/2016 18.00p 18.50p 17.00p 18.00p 37637
27/04/2016 18.00p 18.00p 17.00p 18.00p 31074
26/04/2016 18.00p 19.17p 18.00p 18.00p 2545
25/04/2016 18.00p 19.25p 17.00p 18.00p 55000
22/04/2016 18.00p 19.25p 17.55p 18.00p 63152
21/04/2016 17.50p 19.25p 16.50p 18.00p 57720
20/04/2016 16.50p 18.75p 16.50p 17.50p 100072
19/04/2016 16.25p 16.25p 16.25p 16.25p 0
18/04/2016 16.25p 16.25p 16.25p 16.25p 0
15/04/2016 16.25p 17.23p 16.25p 16.25p 10000
14/04/2016 15.75p 17.00p 15.75p 16.25p 46500
13/04/2016 15.75p 16.50p 15.00p 15.75p 22060
12/04/2016 15.75p 15.75p 15.75p 15.75p 0
11/04/2016 15.75p 16.73p 15.75p 15.75p 99641
08/04/2016 15.75p 16.25p 15.75p 16.25p 588
07/04/2016 15.75p 15.75p 15.75p 15.75p 0
06/04/2016 15.75p 16.37p 15.00p 15.75p 12996
05/04/2016 15.75p 16.75p 15.00p 15.75p 42866
04/04/2016 16.50p 17.00p 15.00p 16.00p 41386
01/04/2016 16.50p 16.50p 16.02p 16.50p 23165
31/03/2016 16.50p 16.50p 16.25p 16.50p 14000
30/03/2016 16.50p 16.50p 16.25p 16.50p 42101
29/03/2016 16.50p 18.75p 16.02p 16.50p 107615
24/03/2016 16.50p 17.50p 16.00p 16.50p 530798
23/03/2016 15.50p 17.50p 15.50p 16.50p 159946
22/03/2016 15.50p 18.00p 15.00p 15.50p 147105
21/03/2016 15.50p 16.50p 15.00p 15.50p 41500
18/03/2016 15.25p 15.50p 14.50p 15.50p 100000
17/03/2016 15.25p 15.25p 14.88p 15.25p 25500
16/03/2016 15.25p 15.25p 14.60p 15.25p 1812
15/03/2016 15.00p 16.00p 15.00p 15.00p 9309
14/03/2016 15.00p 16.00p 15.00p 15.00p 27000
11/03/2016 15.00p 15.00p 15.00p 15.00p 0
10/03/2016 15.00p 15.90p 14.67p 15.00p 75160
09/03/2016 15.00p 16.00p 14.67p 15.00p 10512
08/03/2016 15.25p 16.00p 14.67p 15.00p 76698
07/03/2016 15.25p 16.00p 15.25p 15.25p 18125
04/03/2016 14.75p 16.00p 14.50p 15.25p 17016
03/03/2016 14.25p 15.50p 14.25p 14.75p 54787
02/03/2016 14.25p 14.25p 14.00p 14.00p 15877
01/03/2016 14.25p 14.93p 14.25p 14.25p 28114
29/02/2016 14.00p 15.00p 14.00p 14.25p 10000
26/02/2016 13.63p 16.25p 13.10p 14.00p 49773
25/02/2016 14.00p 15.00p 13.58p 14.00p 31285
24/02/2016 14.38p 14.38p 13.58p 14.00p 12000
23/02/2016 14.38p 14.38p 14.38p 14.38p 0
22/02/2016 14.38p 15.25p 13.58p 14.38p 18000
19/02/2016 13.88p 15.20p 13.88p 14.38p 30000
18/02/2016 13.88p 15.25p 13.88p 14.38p 19672
17/02/2016 14.13p 15.25p 13.30p 14.38p 30918
16/02/2016 14.13p 14.13p 14.13p 14.13p 0
15/02/2016 14.13p 15.20p 14.13p 14.13p 40283
12/02/2016 14.13p 15.20p 13.02p 14.13p 79216
11/02/2016 14.13p 14.13p 13.23p 14.13p 21414
10/02/2016 14.13p 15.09p 14.13p 14.13p 16488
09/02/2016 13.88p 15.05p 13.88p 14.13p 41915
08/02/2016 13.75p 14.50p 13.75p 13.88p 6814
05/02/2016 13.25p 14.80p 13.25p 13.75p 63168
04/02/2016 13.25p 14.08p 12.00p 13.25p 224214
03/02/2016 13.25p 14.08p 13.25p 13.25p 10000
02/02/2016 13.25p 13.75p 13.25p 13.25p 0
01/02/2016 13.75p 13.75p 13.15p 13.75p 50000
29/01/2016 13.25p 14.00p 12.70p 13.50p 25000
28/01/2016 13.25p 14.00p 13.25p 13.25p 1414
27/01/2016 12.75p 13.25p 13.25p 13.25p 0
26/01/2016 12.75p 13.25p 12.00p 13.25p 558751
25/01/2016 13.25p 14.08p 12.25p 13.25p 9264
22/01/2016 12.75p 14.00p 12.75p 13.25p 7142
21/01/2016 13.00p 14.00p 12.00p 13.25p 158906
20/01/2016 13.00p 15.00p 13.00p 13.50p 180644
19/01/2016 13.00p 14.00p 13.00p 13.50p 40114
18/01/2016 13.50p 14.50p 13.00p 13.00p 0
15/01/2016 14.50p 14.50p 14.50p 14.50p 0
14/01/2016 14.50p 14.50p 13.33p 14.50p 1067
13/01/2016 14.50p 14.50p 13.40p 14.50p 8646
12/01/2016 14.50p 14.50p 13.40p 14.50p 7836
11/01/2016 14.50p 14.50p 14.50p 14.50p 0
08/01/2016 14.50p 14.50p 13.40p 14.50p 50454
07/01/2016 14.50p 16.00p 14.50p 14.50p 3300
06/01/2016 14.50p 16.00p 13.33p 14.50p 30043
05/01/2016 14.50p 14.50p 14.50p 14.50p 0
04/01/2016 14.50p 14.50p 14.50p 14.50p 0
31/12/2015 14.50p 14.50p 14.50p 14.50p 0
30/12/2015 14.50p 16.00p 14.50p 14.50p 18675
29/12/2015 14.50p 14.50p 14.50p 14.50p 0
24/12/2015 14.50p 16.00p 14.50p 14.50p 31500
23/12/2015 14.50p 15.97p 14.50p 14.50p 1556
22/12/2015 14.50p 14.50p 14.50p 14.50p 0
21/12/2015 14.50p 14.50p 14.50p 14.50p 0
18/12/2015 14.50p 14.50p 14.50p 14.50p 0
17/12/2015 14.50p 14.50p 13.30p 14.50p 24200
16/12/2015 14.25p 14.88p 13.00p 14.50p 12875
15/12/2015 14.50p 15.00p 13.65p 14.25p 31111
14/12/2015 16.00p 16.00p 14.75p 14.75p 67099
11/12/2015 16.25p 16.25p 15.10p 16.00p 10804
10/12/2015 17.00p 17.00p 15.58p 16.25p 44373
09/12/2015 17.25p 17.30p 17.00p 17.00p 5826
08/12/2015 17.25p 17.25p 15.67p 17.25p 7500
07/12/2015 17.25p 17.59p 17.20p 17.25p 20158
04/12/2015 16.75p 17.60p 15.67p 17.25p 25980
03/12/2015 16.75p 17.73p 15.00p 16.75p 57697
02/12/2015 18.00p 18.00p 16.00p 16.75p 53316
01/12/2015 18.00p 18.00p 18.00p 18.00p 0
30/11/2015 18.00p 18.00p 17.00p 18.00p 1000
27/11/2015 18.25p 18.38p 16.25p 18.25p 42522
26/11/2015 18.25p 18.25p 18.25p 18.25p 0
25/11/2015 18.25p 18.40p 17.50p 18.25p 9200
24/11/2015 18.25p 18.25p 17.50p 18.25p 4729
23/11/2015 18.75p 19.13p 17.50p 18.50p 20855
20/11/2015 18.75p 19.43p 18.75p 18.75p 25000
19/11/2015 18.75p 18.75p 18.75p 18.75p 0
18/11/2015 19.00p 19.00p 18.75p 18.75p 0
17/11/2015 19.00p 19.00p 19.00p 19.00p 0
16/11/2015 19.00p 19.50p 18.88p 19.00p 1343
13/11/2015 19.00p 19.00p 18.00p 19.00p 48
12/11/2015 19.00p 19.00p 19.00p 19.00p 0
11/11/2015 19.00p 19.00p 19.00p 19.00p 3375
10/11/2015 19.00p 19.00p 18.00p 19.00p 12811
09/11/2015 19.00p 19.00p 18.00p 19.00p 7500
06/11/2015 19.00p 19.00p 19.00p 19.00p 0

*Close Price adjusted for both dividends and splits