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
19/08/2014 38.75p 38.75p 37.63p 38.75p 4770
18/08/2014 38.75p 38.75p 38.75p 38.75p 0
15/08/2014 38.75p 39.70p 38.75p 38.75p 314
14/08/2014 38.75p 38.75p 38.75p 38.75p 0
13/08/2014 38.75p 38.75p 37.61p 38.75p 10096
12/08/2014 38.75p 38.75p 37.63p 38.75p 2000
11/08/2014 38.75p 39.74p 38.75p 38.75p 17615
08/08/2014 38.75p 38.75p 38.75p 38.75p 0
07/08/2014 38.75p 38.75p 37.63p 38.75p 1967
06/08/2014 38.75p 38.75p 38.00p 38.75p 4607
05/08/2014 38.75p 39.74p 38.75p 38.75p 0
04/08/2014 38.75p 39.74p 38.75p 38.75p 3000
01/08/2014 38.75p 39.74p 38.75p 38.75p 3743
31/07/2014 38.75p 39.74p 38.75p 38.75p 597
30/07/2014 38.75p 39.74p 37.63p 38.75p 5524
29/07/2014 38.75p 40.00p 38.75p 38.75p 48498
28/07/2014 38.75p 38.75p 38.00p 38.75p 0
25/07/2014 38.75p 38.75p 38.00p 38.75p 0
24/07/2014 38.75p 38.75p 38.00p 38.75p 15000
23/07/2014 38.75p 39.75p 37.63p 38.75p 41665
22/07/2014 38.75p 38.75p 37.63p 38.75p 10000
21/07/2014 38.75p 39.89p 38.75p 38.75p 0
18/07/2014 38.75p 39.89p 38.75p 38.75p 2506
17/07/2014 38.75p 39.99p 38.75p 38.75p 7500
16/07/2014 38.75p 40.00p 38.75p 38.75p 0
15/07/2014 38.75p 40.00p 38.75p 38.75p 21201
14/07/2014 38.75p 38.75p 37.50p 38.75p 6729
11/07/2014 38.75p 39.75p 37.50p 38.75p 7683
10/07/2014 38.25p 38.75p 37.50p 38.75p 17693
09/07/2014 38.00p 39.00p 38.00p 38.25p 15206
08/07/2014 38.00p 38.49p 38.00p 38.00p 10467
07/07/2014 37.50p 38.00p 37.00p 38.00p 31129
04/07/2014 37.50p 37.50p 37.40p 37.50p 32740
03/07/2014 38.00p 38.00p 37.00p 37.75p 23575
02/07/2014 39.50p 40.88p 38.00p 38.00p 57854
01/07/2014 40.88p 42.00p 40.88p 40.88p 11851
30/06/2014 40.88p 42.00p 40.88p 40.88p 14036
27/06/2014 40.88p 40.88p 39.51p 40.88p 0
26/06/2014 40.88p 40.88p 39.51p 40.88p 5000
25/06/2014 40.88p 40.88p 39.50p 40.88p 25000
24/06/2014 40.88p 40.88p 39.51p 40.88p 33993
23/06/2014 40.88p 42.24p 40.88p 40.88p 23387
20/06/2014 41.01p 41.01p 40.75p 40.75p 0
19/06/2014 41.01p 41.01p 40.75p 40.75p 1550
18/06/2014 39.38p 41.09p 39.38p 40.88p 27271
17/06/2014 41.09p 41.13p 40.00p 40.88p 126653
16/06/2014 40.25p 41.62p 40.00p 41.13p 93400
13/06/2014 42.07p 42.07p 40.00p 41.62p 78094
12/06/2014 40.13p 41.50p 40.13p 41.50p 40000
11/06/2014 40.00p 41.50p 40.00p 41.50p 225000
10/06/2014 41.75p 43.00p 41.25p 41.50p 27210
09/06/2014 42.39p 42.39p 41.37p 41.75p 4452
06/06/2014 40.61p 41.87p 40.61p 41.37p 22232
05/06/2014 42.75p 42.75p 41.50p 41.87p 35000
04/06/2014 40.55p 41.37p 40.55p 41.37p 4000
03/06/2014 0.00p 41.38p 41.37p 41.37p 0
02/06/2014 42.75p 42.75p 40.55p 41.37p 0
30/05/2014 42.75p 42.75p 40.55p 41.37p 13000
29/05/2014 41.00p 42.25p 40.88p 40.88p 0
28/05/2014 41.00p 42.25p 40.88p 40.88p 0
27/05/2014 41.00p 42.25p 41.00p 41.37p 63114
23/05/2014 39.50p 40.38p 39.50p 40.38p 13747
22/05/2014 39.50p 40.38p 39.50p 40.38p 101748
21/05/2014 40.08p 40.38p 40.08p 40.38p 20000
20/05/2014 38.51p 40.25p 38.51p 40.25p 1858
19/05/2014 39.26p 40.63p 38.75p 40.25p 19902
16/05/2014 42.04p 42.04p 40.63p 40.63p 5913
15/05/2014 41.00p 41.50p 40.75p 41.50p 92500
14/05/2014 40.97p 41.50p 40.97p 41.50p 15000
13/05/2014 41.01p 42.25p 41.01p 42.25p 95
12/05/2014 41.00p 42.25p 40.50p 42.25p 47192
09/05/2014 41.75p 43.13p 41.75p 42.00p 8159
08/05/2014 43.13p 43.13p 41.76p 43.13p 4240
07/05/2014 43.13p 43.13p 43.13p 43.13p 5000
06/05/2014 43.14p 43.38p 43.13p 43.13p 14131
02/05/2014 41.76p 43.38p 41.76p 43.38p 3935
01/05/2014 42.26p 43.25p 42.26p 43.13p 6000
30/04/2014 42.26p 43.25p 42.26p 43.25p 0
29/04/2014 42.26p 43.25p 42.26p 43.25p 1000
28/04/2014 42.25p 43.25p 42.25p 43.25p 7000
25/04/2014 42.75p 43.75p 42.49p 43.25p 30856
24/04/2014 44.00p 44.00p 42.57p 43.75p 12634
23/04/2014 44.26p 44.26p 43.75p 43.75p 5436
22/04/2014 44.99p 44.99p 43.75p 43.75p 1220
17/04/2014 42.50p 43.50p 42.50p 43.50p 68479
16/04/2014 44.58p 44.58p 43.75p 43.75p 364
15/04/2014 42.75p 45.00p 41.00p 44.00p 88743
14/04/2014 39.00p 42.14p 39.00p 41.00p 68477
11/04/2014 41.27p 41.27p 41.00p 41.00p 6027
10/04/2014 41.27p 41.27p 39.50p 41.00p 51793
09/04/2014 39.75p 41.02p 39.50p 40.75p 79084
08/04/2014 39.75p 40.88p 39.42p 40.63p 40239
07/04/2014 40.00p 40.88p 39.75p 40.88p 62304
04/04/2014 40.00p 41.20p 39.86p 40.88p 12706
03/04/2014 40.25p 41.75p 39.86p 40.00p 159288
02/04/2014 42.34p 42.34p 40.25p 41.75p 33974
01/04/2014 40.01p 42.34p 40.01p 41.75p 25049
31/03/2014 40.50p 41.38p 40.01p 41.00p 55802
28/03/2014 40.00p 41.50p 40.00p 40.25p 38667
27/03/2014 42.50p 42.50p 40.01p 41.50p 6263
26/03/2014 42.00p 42.50p 40.00p 41.00p 242867
25/03/2014 42.00p 43.19p 40.00p 40.00p 119325
24/03/2014 43.50p 46.00p 42.00p 43.88p 85954
21/03/2014 45.00p 45.00p 43.50p 44.50p 20000
20/03/2014 45.25p 46.75p 44.01p 45.50p 40400
19/03/2014 45.75p 47.75p 45.24p 45.25p 47386
18/03/2014 45.50p 46.75p 45.50p 46.75p 20297
17/03/2014 45.50p 46.38p 45.50p 46.00p 88000
14/03/2014 45.50p 47.25p 45.50p 46.38p 29769
13/03/2014 45.50p 47.75p 45.50p 46.63p 83631
12/03/2014 41.50p 43.25p 41.50p 43.13p 27834
11/03/2014 44.00p 44.75p 42.00p 43.25p 171393
10/03/2014 42.25p 44.00p 42.00p 43.25p 17456
07/03/2014 44.75p 44.75p 43.00p 44.75p 11306
06/03/2014 42.25p 43.58p 42.00p 43.00p 27937
05/03/2014 42.50p 43.13p 42.50p 43.13p 4717
04/03/2014 42.75p 44.13p 41.00p 42.63p 1671000
03/03/2014 44.33p 44.50p 44.13p 44.13p 4770
28/02/2014 43.55p 44.50p 43.26p 44.50p 9191
27/02/2014 44.67p 44.67p 43.33p 44.50p 5715
26/02/2014 44.00p 44.75p 43.00p 44.50p 9367
25/02/2014 43.75p 44.89p 43.75p 44.75p 14245
24/02/2014 44.93p 45.09p 42.51p 44.75p 16216
21/02/2014 45.00p 46.00p 42.50p 44.25p 19016
20/02/2014 42.50p 43.55p 42.50p 42.50p 54545
19/02/2014 44.54p 44.54p 43.25p 43.25p 18359
18/02/2014 42.00p 43.30p 42.00p 43.00p 23874
17/02/2014 43.00p 43.67p 42.25p 43.00p 29046
14/02/2014 43.51p 43.51p 42.50p 43.25p 60798
13/02/2014 42.00p 43.25p 42.00p 43.25p 39349
12/02/2014 43.04p 43.38p 43.00p 43.00p 26491
11/02/2014 42.06p 43.79p 42.06p 43.25p 22263
10/02/2014 42.25p 43.75p 42.25p 43.00p 42631
07/02/2014 44.50p 45.00p 41.00p 43.25p 127484
06/02/2014 43.84p 43.84p 42.50p 43.50p 0
05/02/2014 43.84p 43.84p 42.50p 43.50p 0
04/02/2014 43.84p 43.84p 42.50p 43.63p 48425
03/02/2014 42.86p 43.75p 42.86p 43.75p 15893
31/01/2014 42.50p 43.74p 42.50p 43.00p 14875
30/01/2014 43.25p 44.00p 43.25p 43.50p 14754
29/01/2014 43.67p 44.00p 43.67p 44.00p 1123
28/01/2014 42.81p 43.75p 42.81p 43.75p 10235
27/01/2014 42.75p 44.39p 42.50p 43.00p 76130
24/01/2014 43.00p 44.89p 43.00p 44.50p 82000
23/01/2014 44.00p 45.00p 43.00p 44.50p 46780
22/01/2014 43.01p 45.00p 43.01p 45.00p 40386
21/01/2014 43.25p 44.50p 43.00p 44.50p 138141
20/01/2014 43.00p 44.00p 43.00p 44.00p 132381
17/01/2014 44.75p 44.75p 43.00p 43.00p 162746
16/01/2014 46.50p 46.50p 43.00p 46.25p 102154
15/01/2014 45.31p 46.25p 45.31p 46.25p 11500
14/01/2014 44.91p 46.75p 44.67p 46.25p 3877
13/01/2014 45.00p 47.99p 42.51p 46.75p 55661
10/01/2014 44.99p 45.00p 44.00p 44.00p 10565
09/01/2014 43.00p 44.67p 42.25p 43.75p 164053
08/01/2014 46.25p 47.62p 41.76p 42.25p 150609
07/01/2014 46.75p 47.74p 46.75p 47.62p 7021
06/01/2014 47.25p 50.62p 46.88p 46.88p 44836
03/01/2014 48.01p 49.25p 48.01p 48.75p 8838
02/01/2014 49.00p 50.75p 47.38p 49.25p 29417
31/12/2013 46.26p 47.50p 46.26p 47.38p 1000
30/12/2013 47.00p 48.28p 45.01p 47.50p 56409
27/12/2013 45.00p 46.00p 44.69p 46.00p 20722
24/12/2013 44.69p 44.69p 44.00p 44.00p 12006
23/12/2013 44.17p 44.34p 43.38p 44.00p 10797
20/12/2013 43.00p 44.00p 42.50p 43.38p 97347
19/12/2013 43.00p 44.44p 42.01p 43.50p 24703
18/12/2013 43.00p 43.38p 42.80p 43.38p 12322
17/12/2013 42.34p 44.25p 42.34p 43.38p 29063
16/12/2013 43.00p 44.75p 42.56p 43.38p 0
13/12/2013 43.00p 44.75p 42.56p 43.38p 1950000
12/12/2013 43.00p 44.75p 42.56p 43.38p 26519
11/12/2013 41.50p 42.69p 41.00p 41.75p 213977
10/12/2013 42.75p 44.62p 41.00p 41.00p 189442
09/12/2013 43.25p 44.50p 43.00p 43.00p 12108
06/12/2013 44.87p 44.87p 43.00p 44.50p 5000
05/12/2013 43.00p 43.25p 43.00p 43.00p 8908
04/12/2013 44.00p 44.25p 43.00p 43.00p 54533
03/12/2013 44.25p 45.38p 44.00p 44.00p 25554
02/12/2013 46.25p 47.00p 44.00p 44.00p 73556
29/11/2013 47.50p 47.51p 46.00p 47.00p 44421
28/11/2013 47.25p 49.13p 47.00p 47.00p 9613
27/11/2013 49.00p 49.13p 47.00p 49.13p 0
26/11/2013 49.00p 49.00p 47.00p 48.75p 26824
25/11/2013 48.88p 48.88p 47.50p 48.88p 6016
22/11/2013 49.00p 49.25p 47.50p 47.50p 7000
21/11/2013 49.00p 50.56p 47.00p 47.00p 104091
20/11/2013 50.60p 50.60p 50.00p 50.00p 16555
19/11/2013 52.00p 52.99p 50.50p 50.50p 61820
18/11/2013 50.00p 52.00p 48.50p 50.75p 142316
15/11/2013 47.00p 49.00p 45.31p 48.50p 105237
14/11/2013 46.00p 46.34p 45.00p 45.88p 0
13/11/2013 46.00p 46.34p 45.00p 46.13p 82688
12/11/2013 46.75p 46.80p 45.63p 46.13p 59362
11/11/2013 46.50p 46.50p 44.75p 45.63p 32115
08/11/2013 44.75p 44.75p 44.00p 44.75p 13880
07/11/2013 46.06p 46.06p 44.40p 44.75p 9903
06/11/2013 43.51p 45.57p 43.51p 44.87p 7639
05/11/2013 43.00p 45.00p 42.00p 45.00p 54555
04/11/2013 41.11p 42.50p 41.00p 42.00p 20669

*Close Price adjusted for both dividends and splits