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
05/06/2015 26.00p 27.75p 25.85p 26.75p 29620
04/06/2015 26.00p 26.00p 25.00p 26.00p 4572937
03/06/2015 26.00p 26.00p 25.50p 26.00p 6583
02/06/2015 26.00p 26.00p 25.90p 26.00p 30083
01/06/2015 26.00p 26.00p 25.25p 25.25p 26843
29/05/2015 26.00p 26.00p 25.90p 26.00p 12500
28/05/2015 26.00p 26.00p 26.00p 26.00p 0
27/05/2015 26.00p 26.07p 26.00p 26.00p 7636
26/05/2015 26.00p 26.07p 26.00p 26.00p 44376
22/05/2015 26.00p 26.07p 24.00p 26.00p 221873
21/05/2015 26.25p 26.25p 25.40p 25.75p 228288
20/05/2015 26.50p 26.50p 25.90p 26.25p 143290
19/05/2015 27.00p 27.00p 25.25p 26.50p 44415
18/05/2015 27.00p 27.00p 26.00p 27.00p 44075
15/05/2015 27.00p 27.00p 26.00p 27.00p 10190
14/05/2015 27.00p 27.00p 27.00p 27.00p 0
13/05/2015 27.00p 27.00p 26.00p 27.00p 27084
12/05/2015 27.00p 27.00p 26.80p 27.00p 97000
11/05/2015 27.00p 27.00p 26.90p 27.00p 33405
08/05/2015 27.00p 27.00p 26.75p 27.00p 50000
07/05/2015 27.00p 27.00p 27.00p 27.00p 0
06/05/2015 27.38p 27.38p 26.25p 27.00p 69272
05/05/2015 27.50p 27.75p 25.75p 27.50p 52098
01/05/2015 27.50p 27.75p 27.50p 27.50p 20000
30/04/2015 27.50p 27.50p 26.00p 27.50p 36000
29/04/2015 27.50p 27.75p 26.25p 27.50p 85014
28/04/2015 27.50p 27.50p 27.50p 27.50p 0
27/04/2015 27.50p 27.75p 27.48p 27.50p 276000
24/04/2015 27.88p 27.88p 25.00p 27.50p 36420
23/04/2015 28.13p 28.35p 27.00p 27.88p 4961
22/04/2015 28.25p 28.25p 27.00p 28.13p 7688
21/04/2015 28.25p 28.50p 27.02p 28.25p 10473
20/04/2015 29.00p 29.00p 25.00p 28.25p 104755
17/04/2015 29.25p 29.25p 27.50p 29.00p 19525
16/04/2015 29.75p 29.75p 28.00p 29.25p 15516
15/04/2015 29.75p 29.75p 29.75p 29.75p 0
14/04/2015 29.75p 30.00p 28.53p 29.75p 5668
13/04/2015 29.75p 29.95p 28.50p 29.75p 43406
10/04/2015 29.75p 29.75p 29.75p 29.75p 0
09/04/2015 30.25p 30.25p 29.00p 29.75p 30298
08/04/2015 30.25p 30.50p 29.24p 30.25p 19088
07/04/2015 30.25p 30.50p 29.00p 30.25p 125454
02/04/2015 30.75p 30.75p 29.50p 30.25p 5000
01/04/2015 30.75p 31.00p 28.50p 30.75p 74255
31/03/2015 32.00p 32.00p 29.50p 30.75p 72883
30/03/2015 32.00p 32.87p 30.50p 32.00p 4989
27/03/2015 32.00p 32.00p 30.55p 32.00p 25000
26/03/2015 32.00p 32.00p 30.55p 32.00p 7000
25/03/2015 32.00p 32.00p 30.55p 32.00p 57051
24/03/2015 31.50p 32.00p 31.45p 32.00p 289541
23/03/2015 30.25p 31.90p 30.25p 31.50p 39421
20/03/2015 30.25p 30.25p 29.00p 30.25p 90382
19/03/2015 30.25p 30.25p 28.50p 30.25p 54244
18/03/2015 30.50p 30.50p 29.04p 30.25p 52826
17/03/2015 30.88p 30.88p 29.03p 30.50p 32298
16/03/2015 31.25p 31.25p 29.53p 31.00p 12330
13/03/2015 31.50p 31.50p 30.02p 31.25p 80
12/03/2015 31.75p 31.75p 30.00p 31.50p 5527
11/03/2015 31.75p 31.75p 30.00p 31.75p 30914
10/03/2015 31.75p 32.25p 31.75p 31.75p 38231
09/03/2015 32.50p 33.00p 30.50p 31.75p 237943
06/03/2015 32.50p 33.49p 31.50p 32.50p 137649
05/03/2015 32.50p 32.50p 31.00p 32.50p 50650
04/03/2015 32.50p 33.50p 31.50p 32.50p 39740
03/03/2015 32.50p 32.50p 31.50p 32.50p 1
02/03/2015 32.50p 33.50p 31.00p 32.50p 28489
27/02/2015 32.62p 33.10p 31.50p 32.50p 85177
26/02/2015 32.62p 32.62p 31.78p 32.62p 6
25/02/2015 32.62p 34.00p 31.55p 32.62p 30268
24/02/2015 32.62p 33.50p 32.62p 32.62p 3500
23/02/2015 32.62p 33.97p 31.50p 32.62p 8731
20/02/2015 32.62p 33.86p 32.62p 32.62p 13142
19/02/2015 32.62p 32.62p 31.45p 32.62p 25000
18/02/2015 31.50p 33.97p 31.50p 32.62p 10717
17/02/2015 31.50p 32.00p 31.50p 31.50p 7900
16/02/2015 32.25p 32.25p 31.00p 31.50p 89791
13/02/2015 32.50p 33.00p 32.00p 32.25p 143919
12/02/2015 32.12p 32.99p 32.12p 32.50p 53306
11/02/2015 33.00p 33.50p 32.81p 32.88p 71000
10/02/2015 32.75p 34.00p 32.28p 33.00p 72743
09/02/2015 29.25p 33.00p 29.25p 32.50p 74737
06/02/2015 28.50p 29.89p 28.25p 29.25p 25952
05/02/2015 27.50p 29.00p 27.50p 28.25p 38885
04/02/2015 27.50p 27.50p 27.00p 27.50p 9219
03/02/2015 27.75p 27.75p 27.00p 27.50p 65517
02/02/2015 29.00p 29.00p 27.00p 27.75p 59478
30/01/2015 28.75p 29.00p 28.00p 29.00p 109160
29/01/2015 28.25p 29.39p 28.24p 28.50p 19792
28/01/2015 28.25p 28.25p 27.00p 28.25p 91542
27/01/2015 28.00p 28.25p 27.60p 28.25p 94382
26/01/2015 28.50p 28.50p 27.50p 28.25p 21619
23/01/2015 28.50p 28.50p 27.50p 28.50p 27587
22/01/2015 30.00p 30.00p 28.50p 28.50p 51804
21/01/2015 30.00p 30.00p 29.10p 30.00p 8817
20/01/2015 31.00p 31.00p 30.00p 30.00p 0
19/01/2015 31.00p 31.19p 30.50p 31.00p 12988
16/01/2015 31.25p 31.25p 30.50p 31.00p 33227
15/01/2015 31.25p 31.25p 31.25p 31.25p 0
14/01/2015 31.25p 31.99p 30.65p 31.25p 3171
13/01/2015 31.25p 31.50p 31.25p 31.25p 13002
12/01/2015 31.25p 31.50p 30.00p 31.25p 37188
09/01/2015 31.25p 31.25p 31.25p 31.25p 0
08/01/2015 31.25p 31.25p 31.25p 31.25p 0
07/01/2015 31.00p 31.80p 30.80p 31.25p 18884
06/01/2015 30.88p 30.88p 30.88p 30.88p 0
05/01/2015 30.88p 31.25p 30.88p 30.88p 4760
02/01/2015 30.88p 31.25p 30.01p 30.88p 19677
31/12/2014 30.88p 30.88p 30.18p 30.88p 1708
30/12/2014 30.88p 30.88p 30.18p 30.88p 9082
29/12/2014 30.88p 31.74p 30.88p 30.88p 6287
24/12/2014 30.88p 30.88p 30.88p 30.88p 0
23/12/2014 30.88p 31.25p 30.88p 30.88p 8959
22/12/2014 30.88p 31.25p 30.18p 30.88p 33294
19/12/2014 30.88p 30.88p 30.88p 30.88p 0
18/12/2014 30.88p 30.88p 30.88p 30.88p 0
17/12/2014 30.88p 31.25p 30.88p 30.88p 1760
16/12/2014 30.88p 31.74p 30.18p 30.88p 14166
15/12/2014 30.88p 31.75p 30.88p 30.88p 16695
12/12/2014 30.88p 31.25p 30.00p 30.88p 73470
11/12/2014 30.88p 31.25p 30.00p 30.88p 59500
10/12/2014 31.50p 31.50p 30.01p 30.88p 13260
09/12/2014 31.50p 31.50p 31.00p 31.50p 10000
08/12/2014 31.50p 31.71p 31.00p 31.50p 26306
05/12/2014 31.50p 31.71p 31.00p 31.50p 18150
04/12/2014 31.50p 31.67p 31.25p 31.50p 17430
03/12/2014 32.75p 33.00p 31.85p 32.37p 116000
02/12/2014 33.25p 33.25p 32.11p 32.75p 43613
01/12/2014 33.25p 33.25p 32.75p 33.25p 10445
28/11/2014 33.25p 33.90p 32.75p 33.25p 45731
27/11/2014 33.25p 33.75p 32.70p 33.25p 51539
26/11/2014 33.25p 33.25p 33.00p 33.25p 151
25/11/2014 33.00p 33.70p 32.50p 33.25p 23303
24/11/2014 32.50p 33.70p 32.21p 33.00p 39555
21/11/2014 32.50p 33.20p 32.50p 32.50p 3475
20/11/2014 31.50p 33.00p 31.50p 32.50p 32725
19/11/2014 31.00p 33.00p 30.10p 31.38p 263864
18/11/2014 31.00p 31.00p 30.00p 31.00p 88488
17/11/2014 31.00p 31.32p 31.00p 31.00p 124558
14/11/2014 31.33p 31.33p 30.01p 31.00p 57984
13/11/2014 31.00p 31.00p 30.21p 31.00p 3500
12/11/2014 31.00p 31.90p 30.00p 31.00p 118907
11/11/2014 31.00p 31.47p 30.00p 31.00p 121361
10/11/2014 27.63p 32.00p 27.63p 31.00p 99701
07/11/2014 27.63p 27.75p 27.52p 27.63p 31700
06/11/2014 27.63p 27.63p 27.51p 27.63p 1500
05/11/2014 27.63p 27.63p 27.63p 27.63p 0
04/11/2014 27.63p 27.63p 27.50p 27.63p 6000
03/11/2014 27.63p 27.63p 27.51p 27.63p 83000
31/10/2014 27.75p 27.75p 27.63p 27.63p 4500
30/10/2014 27.75p 27.75p 27.70p 27.75p 9550
29/10/2014 28.13p 28.13p 27.75p 27.75p 898
28/10/2014 28.75p 28.75p 28.13p 28.13p 0
27/10/2014 28.75p 29.00p 28.33p 28.75p 16175
24/10/2014 29.00p 29.00p 28.00p 28.75p 50000
23/10/2014 28.25p 29.60p 28.25p 29.00p 30813
22/10/2014 27.75p 29.20p 27.75p 28.25p 5856
21/10/2014 28.25p 29.25p 27.50p 28.25p 28397
20/10/2014 28.25p 29.50p 27.11p 28.25p 45398
17/10/2014 27.75p 28.70p 27.75p 28.00p 9760
16/10/2014 30.75p 30.75p 27.00p 27.75p 61522
15/10/2014 31.50p 31.50p 29.50p 30.00p 29998
14/10/2014 32.37p 32.37p 30.01p 31.50p 15108
13/10/2014 33.38p 33.38p 31.00p 32.50p 60561
10/10/2014 33.38p 33.86p 32.26p 33.38p 13776
09/10/2014 33.75p 33.75p 33.75p 33.75p 0
08/10/2014 34.00p 34.00p 32.00p 33.75p 50000
07/10/2014 33.75p 34.07p 33.75p 34.00p 14675
06/10/2014 33.75p 33.75p 33.01p 33.75p 100700
03/10/2014 33.75p 33.99p 32.00p 33.75p 19500
02/10/2014 33.75p 33.75p 33.00p 33.75p 10843
01/10/2014 33.75p 33.75p 33.00p 33.75p 4567
30/09/2014 34.13p 34.13p 32.26p 33.13p 8207
29/09/2014 35.25p 35.25p 34.00p 34.13p 51157
26/09/2014 37.13p 37.13p 35.01p 35.25p 18344
25/09/2014 38.25p 38.25p 37.00p 37.13p 28048
24/09/2014 38.50p 38.50p 37.50p 38.25p 30000
23/09/2014 38.50p 38.60p 38.50p 38.50p 4395
22/09/2014 38.50p 38.60p 38.00p 38.50p 6866
19/09/2014 38.50p 38.50p 38.11p 38.50p 1000
18/09/2014 38.75p 38.75p 38.11p 38.50p 2000
17/09/2014 39.50p 39.50p 38.60p 39.25p 12000
16/09/2014 39.50p 39.50p 39.00p 39.50p 1320000
15/09/2014 39.75p 39.75p 38.62p 39.75p 17594
12/09/2014 39.75p 39.75p 38.61p 39.75p 94
11/09/2014 39.75p 39.75p 38.68p 39.75p 17000
10/09/2014 39.75p 39.75p 39.75p 39.75p 0
09/09/2014 39.75p 39.75p 39.00p 39.75p 7500
08/09/2014 39.75p 39.75p 38.50p 39.75p 25000
05/09/2014 39.75p 39.75p 39.75p 39.75p 0
04/09/2014 39.75p 39.80p 39.75p 39.75p 4995
03/09/2014 39.25p 39.69p 38.61p 39.25p 2674
02/09/2014 38.75p 39.49p 38.75p 39.25p 35343
01/09/2014 39.00p 39.49p 37.63p 38.75p 12077
29/08/2014 39.00p 39.00p 39.00p 39.00p 0
28/08/2014 39.00p 39.00p 38.10p 39.00p 13499
27/08/2014 39.00p 39.00p 39.00p 39.00p 0
26/08/2014 39.00p 39.70p 39.00p 39.00p 8210
22/08/2014 38.75p 39.70p 37.63p 39.00p 23479
21/08/2014 38.75p 39.74p 38.75p 38.75p 20034
20/08/2014 38.75p 39.70p 36.25p 38.75p 126333

*Close Price adjusted for both dividends and splits