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
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
05/11/2015 19.00p 19.00p 19.00p 19.00p 0
04/11/2015 19.00p 19.90p 19.00p 19.00p 54557
03/11/2015 19.00p 19.00p 19.00p 19.00p 0
02/11/2015 19.00p 19.20p 18.00p 19.00p 71146
30/10/2015 19.00p 19.20p 18.00p 19.00p 10468
29/10/2015 19.00p 19.00p 18.00p 19.00p 5900
28/10/2015 19.00p 19.90p 19.00p 19.00p 14859
27/10/2015 19.00p 19.00p 19.00p 19.00p 0
26/10/2015 19.00p 19.50p 19.00p 19.00p 61763
23/10/2015 19.00p 19.90p 18.10p 19.00p 5598
22/10/2015 19.00p 19.00p 19.00p 19.00p 0
21/10/2015 19.00p 19.90p 18.10p 19.00p 5084
20/10/2015 19.00p 19.90p 19.00p 19.00p 5703
19/10/2015 19.00p 19.00p 19.00p 19.00p 0
16/10/2015 19.00p 20.00p 19.00p 19.00p 10095
15/10/2015 19.00p 19.90p 19.00p 19.00p 10618
14/10/2015 19.00p 19.00p 18.00p 19.00p 106
13/10/2015 19.00p 19.00p 18.00p 19.00p 56000
12/10/2015 19.00p 20.00p 19.00p 19.00p 166382
09/10/2015 18.25p 20.00p 18.25p 19.00p 29995
08/10/2015 18.25p 19.50p 18.25p 18.25p 10000
07/10/2015 18.25p 19.00p 18.00p 18.25p 470768
06/10/2015 18.00p 19.00p 18.00p 18.25p 30789
05/10/2015 18.00p 18.00p 18.00p 18.00p 0
02/10/2015 18.00p 18.00p 18.00p 18.00p 0
01/10/2015 18.25p 18.25p 17.00p 18.00p 17000
30/09/2015 18.75p 19.00p 18.25p 18.25p 5000
29/09/2015 18.75p 18.75p 18.63p 18.63p 0
28/09/2015 21.00p 21.00p 17.15p 18.75p 47240
25/09/2015 21.25p 21.25p 20.00p 21.00p 8000
24/09/2015 21.25p 21.25p 21.25p 21.25p 0
23/09/2015 21.25p 21.50p 21.25p 21.25p 1155
22/09/2015 21.25p 21.25p 21.25p 21.25p 0
21/09/2015 21.25p 21.25p 20.00p 21.25p 27345
18/09/2015 21.25p 21.25p 20.00p 21.25p 5245
17/09/2015 21.25p 21.25p 20.63p 21.25p 1349
16/09/2015 21.25p 22.50p 21.25p 21.25p 493
15/09/2015 22.50p 22.50p 20.00p 21.25p 18396
14/09/2015 22.50p 22.50p 22.00p 22.50p 96
11/09/2015 22.50p 22.50p 22.00p 22.50p 33000
10/09/2015 22.25p 22.50p 22.01p 22.50p 2500
09/09/2015 21.25p 22.25p 21.25p 22.25p 22666
08/09/2015 21.00p 21.00p 21.00p 21.00p 0
07/09/2015 21.00p 21.52p 21.00p 21.00p 409
04/09/2015 21.00p 21.52p 21.00p 21.00p 10000
03/09/2015 21.00p 21.52p 21.00p 21.00p 8485
02/09/2015 21.00p 21.52p 20.00p 21.00p 54360
01/09/2015 21.00p 21.52p 18.00p 18.00p 68080
28/08/2015 21.00p 21.00p 21.00p 21.00p 0
27/08/2015 21.00p 21.52p 21.00p 21.00p 23234
26/08/2015 21.00p 21.50p 21.00p 21.50p 285
25/08/2015 21.00p 21.52p 19.25p 21.00p 17100
24/08/2015 21.00p 21.52p 20.00p 21.00p 20470
21/08/2015 21.25p 21.90p 20.00p 21.25p 26726
20/08/2015 21.25p 22.00p 21.25p 21.25p 11317
19/08/2015 21.25p 22.00p 21.25p 21.25p 2479
18/08/2015 21.25p 22.33p 21.25p 21.25p 10249
17/08/2015 21.25p 22.50p 20.42p 21.25p 4109
14/08/2015 21.00p 21.25p 20.00p 21.25p 224572
13/08/2015 21.00p 22.25p 19.50p 21.00p 152555
12/08/2015 21.00p 22.50p 21.00p 22.50p 8000
11/08/2015 21.00p 21.00p 19.00p 21.00p 16500
10/08/2015 21.00p 22.17p 19.50p 21.00p 34883
07/08/2015 20.75p 22.00p 20.58p 21.00p 17354
06/08/2015 22.13p 22.13p 20.50p 20.50p 7500
05/08/2015 22.13p 22.50p 22.13p 22.13p 10511
04/08/2015 22.13p 22.13p 21.00p 22.13p 5000
03/08/2015 22.13p 22.13p 22.13p 22.13p 0
31/07/2015 22.13p 22.13p 21.38p 22.13p 16500
30/07/2015 22.13p 22.50p 22.13p 22.13p 3400
29/07/2015 22.75p 22.75p 20.00p 22.13p 27779
28/07/2015 24.00p 24.00p 22.75p 22.75p 0
27/07/2015 24.25p 24.25p 22.50p 24.00p 11190
24/07/2015 24.25p 24.75p 24.25p 24.25p 3840
23/07/2015 24.25p 24.75p 24.25p 24.25p 3224
22/07/2015 24.25p 24.75p 24.25p 24.25p 1596
21/07/2015 24.25p 24.50p 24.25p 24.25p 0
20/07/2015 25.00p 25.49p 23.50p 24.50p 18895
17/07/2015 25.00p 25.49p 25.00p 25.00p 15044
16/07/2015 25.00p 25.50p 25.00p 25.00p 75
15/07/2015 25.00p 25.00p 25.00p 25.00p 0
14/07/2015 25.25p 25.25p 23.50p 25.00p 70570
13/07/2015 25.25p 25.25p 23.51p 25.25p 650
10/07/2015 25.75p 25.75p 25.25p 25.25p 0
09/07/2015 25.75p 25.75p 25.75p 25.75p 0
08/07/2015 26.25p 26.67p 25.75p 25.75p 24374
07/07/2015 26.75p 27.00p 26.00p 26.25p 14851
06/07/2015 26.63p 27.16p 26.63p 26.75p 59444
03/07/2015 27.00p 27.00p 26.50p 26.50p 10000
02/07/2015 27.00p 27.00p 26.50p 27.00p 10000
01/07/2015 27.00p 27.43p 26.75p 27.00p 13528
30/06/2015 27.00p 27.00p 27.00p 27.00p 0
29/06/2015 27.00p 27.25p 27.00p 27.00p 0
26/06/2015 27.25p 27.25p 26.80p 27.25p 15000
25/06/2015 27.25p 27.25p 26.25p 27.25p 204000
24/06/2015 27.25p 28.00p 27.25p 27.25p 10803
23/06/2015 27.25p 28.00p 27.25p 27.25p 2671
22/06/2015 27.25p 28.00p 27.25p 27.25p 3643
19/06/2015 27.00p 27.25p 26.75p 27.25p 75000
18/06/2015 27.00p 27.00p 26.00p 27.00p 3888
17/06/2015 27.00p 28.00p 27.00p 27.00p 1957
16/06/2015 27.00p 27.99p 26.00p 27.00p 3635
15/06/2015 27.00p 27.99p 27.00p 27.00p 1550
12/06/2015 27.00p 27.00p 26.00p 27.00p 84
11/06/2015 27.00p 27.00p 26.75p 27.00p 8500
10/06/2015 27.00p 28.00p 27.00p 27.00p 3571
09/06/2015 26.75p 28.00p 26.75p 27.00p 10200
08/06/2015 26.75p 27.99p 26.75p 26.75p 7000

*Close Price adjusted for both dividends and splits