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
05/11/2015 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
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

*Close Price adjusted for both dividends and splits