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
01/11/2013 41.75p 42.88p 41.00p 41.00p 183274
31/10/2013 41.50p 42.60p 40.00p 41.00p 194136
30/10/2013 42.00p 42.89p 41.39p 41.50p 25494
29/10/2013 42.00p 45.00p 41.41p 43.25p 153515
28/10/2013 42.00p 44.37p 42.00p 43.00p 115344
25/10/2013 42.75p 44.00p 42.75p 43.00p 121939
24/10/2013 44.00p 44.00p 43.25p 44.00p 62083
23/10/2013 43.00p 44.00p 41.25p 43.25p 346072
22/10/2013 44.75p 44.75p 43.22p 44.00p 109365
21/10/2013 45.00p 45.25p 43.62p 43.75p 405343
18/10/2013 45.50p 45.50p 44.50p 45.25p 28401
17/10/2013 45.00p 45.00p 44.50p 44.50p 119200
16/10/2013 45.00p 45.00p 44.50p 44.75p 60772
15/10/2013 45.50p 45.51p 43.50p 44.50p 107757
14/10/2013 46.00p 46.00p 45.75p 45.75p 31619
11/10/2013 46.00p 46.00p 45.50p 45.75p 58535
10/10/2013 46.00p 46.00p 45.99p 46.00p 53173
09/10/2013 45.51p 46.25p 45.51p 45.75p 60545
08/10/2013 47.00p 47.83p 46.00p 46.25p 67354
07/10/2013 48.00p 48.00p 47.03p 47.50p 30496
04/10/2013 48.00p 48.00p 47.50p 47.50p 62193
03/10/2013 48.67p 48.67p 47.07p 47.50p 17539
02/10/2013 48.00p 49.99p 47.25p 48.37p 30999
01/10/2013 51.00p 51.00p 48.01p 49.00p 60787
30/09/2013 51.89p 51.89p 51.50p 51.50p 24391
27/09/2013 53.00p 54.50p 52.25p 52.50p 74980
26/09/2013 54.00p 54.00p 53.00p 53.00p 25000
25/09/2013 55.00p 56.38p 55.00p 55.00p 23000
24/09/2013 56.00p 57.38p 55.00p 55.50p 85000
23/09/2013 59.00p 59.99p 57.38p 57.38p 50552
20/09/2013 58.25p 59.00p 56.63p 57.63p 43573
19/09/2013 57.98p 57.98p 55.95p 56.63p 17252
18/09/2013 57.99p 57.99p 54.88p 56.00p 8472
17/09/2013 55.00p 58.03p 54.50p 56.00p 0
16/09/2013 55.00p 58.03p 54.50p 56.00p 87232
13/09/2013 55.50p 56.00p 54.25p 54.75p 51000
12/09/2013 57.99p 57.99p 56.00p 56.00p 2121
11/09/2013 57.99p 57.99p 56.00p 56.00p 4965
10/09/2013 58.00p 58.00p 56.00p 57.00p 38482
09/09/2013 54.21p 56.00p 54.21p 56.00p 11182
06/09/2013 54.40p 57.00p 54.40p 55.50p 5896
05/09/2013 57.00p 57.99p 56.11p 57.00p 126853
04/09/2013 54.61p 56.89p 54.41p 55.50p 21991
03/09/2013 55.61p 57.99p 54.61p 56.00p 12701
02/09/2013 57.99p 57.99p 55.61p 56.50p 0
30/08/2013 57.99p 57.99p 55.61p 56.50p 9433
29/08/2013 55.00p 58.00p 54.99p 56.63p 80870
28/08/2013 53.00p 54.89p 52.00p 54.50p 45483
27/08/2013 53.99p 53.99p 51.51p 52.00p 23460
23/08/2013 53.00p 54.00p 52.25p 54.00p 146060
22/08/2013 52.00p 53.39p 50.01p 52.25p 2391
21/08/2013 50.00p 52.62p 50.00p 52.50p 35484
20/08/2013 50.42p 52.75p 50.42p 52.00p 13644
19/08/2013 51.50p 52.75p 51.50p 52.75p 10343
16/08/2013 50.50p 53.39p 49.00p 52.25p 71197
15/08/2013 52.50p 54.50p 52.00p 52.50p 61050
14/08/2013 56.00p 56.00p 53.05p 54.50p 50611
13/08/2013 56.00p 56.00p 54.00p 54.50p 50394
12/08/2013 55.79p 55.79p 53.01p 54.50p 25863
09/08/2013 54.89p 54.89p 53.00p 54.50p 69600
08/08/2013 54.50p 54.50p 53.00p 53.00p 80796
07/08/2013 56.00p 56.00p 54.00p 54.50p 59078
06/08/2013 57.00p 59.98p 56.00p 56.00p 184812
05/08/2013 57.00p 59.99p 57.00p 58.50p 85279
02/08/2013 59.50p 60.00p 57.40p 57.50p 203539
01/08/2013 59.00p 61.00p 58.00p 58.75p 236246
31/07/2013 55.00p 60.00p 55.00p 59.13p 232725
30/07/2013 48.50p 58.00p 48.45p 56.00p 992763
29/07/2013 46.00p 48.00p 45.50p 47.50p 1221003
26/07/2013 44.00p 46.00p 44.00p 45.50p 515222
25/07/2013 46.00p 46.00p 45.00p 45.00p 56800
24/07/2013 45.00p 45.50p 44.15p 45.25p 277836
23/07/2013 45.00p 45.50p 43.40p 45.00p 203441
22/07/2013 43.00p 45.00p 43.00p 44.50p 323629
19/07/2013 44.00p 44.00p 42.50p 43.00p 18888
18/07/2013 43.00p 43.00p 42.25p 42.75p 101097
17/07/2013 41.25p 43.75p 41.11p 42.25p 41621
16/07/2013 43.00p 43.00p 42.50p 42.50p 6948
15/07/2013 43.00p 43.00p 42.00p 42.75p 251582
12/07/2013 43.00p 43.00p 42.50p 42.50p 124000
11/07/2013 43.00p 43.00p 42.25p 42.75p 189480
10/07/2013 42.34p 42.50p 42.25p 42.25p 7080
09/07/2013 43.00p 43.00p 41.37p 41.37p 175383
08/07/2013 44.00p 45.38p 41.00p 42.50p 37377
05/07/2013 44.00p 46.50p 44.00p 45.38p 11703
04/07/2013 51.00p 51.00p 44.19p 46.00p 114074
03/07/2013 53.25p 55.00p 53.25p 54.12p 4000
02/07/2013 53.25p 55.00p 53.25p 54.87p 0
01/07/2013 53.25p 55.00p 53.25p 54.87p 18000
28/06/2013 55.00p 55.00p 54.49p 55.00p 11500
27/06/2013 55.84p 55.84p 54.10p 55.00p 4940
26/06/2013 56.89p 56.89p 54.56p 55.87p 0
25/06/2013 56.89p 56.89p 54.56p 55.37p 0
24/06/2013 56.89p 56.89p 54.56p 55.25p 11916
21/06/2013 55.00p 55.87p 55.00p 55.87p 12397
20/06/2013 55.25p 57.37p 54.50p 55.37p 33376
19/06/2013 55.56p 57.50p 55.15p 56.50p 68550
18/06/2013 55.56p 56.50p 55.56p 56.50p 5000
17/06/2013 58.00p 59.56p 56.00p 56.50p 111154
14/06/2013 55.00p 57.00p 54.25p 56.38p 19000
13/06/2013 51.51p 55.35p 51.51p 54.25p 70655
12/06/2013 54.00p 54.74p 52.76p 53.50p 34203
11/06/2013 49.00p 55.00p 49.00p 53.75p 201790
10/06/2013 52.50p 54.25p 48.00p 49.50p 366901
07/06/2013 54.00p 56.00p 51.36p 54.25p 180084
06/06/2013 57.00p 59.75p 52.00p 53.00p 174554
05/06/2013 59.00p 60.50p 59.00p 59.75p 4000
04/06/2013 59.00p 60.50p 58.00p 60.25p 17129
03/06/2013 59.50p 60.50p 58.78p 60.50p 37893
31/05/2013 59.03p 61.12p 59.00p 59.50p 22704
30/05/2013 59.13p 61.44p 59.13p 61.12p 13514
29/05/2013 61.00p 62.10p 59.13p 60.50p 19543
28/05/2013 62.10p 62.10p 59.00p 61.00p 29934
24/05/2013 61.50p 62.99p 61.00p 61.00p 10482
23/05/2013 67.00p 67.00p 59.00p 61.00p 204850
22/05/2013 72.25p 73.24p 67.00p 67.75p 215532
21/05/2013 73.24p 74.12p 73.24p 74.12p 1365
20/05/2013 72.25p 74.12p 72.25p 74.12p 10370
17/05/2013 72.38p 74.12p 72.04p 74.12p 66870
16/05/2013 74.00p 74.00p 72.71p 73.12p 1179
15/05/2013 72.50p 74.62p 72.41p 74.62p 8823
14/05/2013 72.41p 74.62p 72.00p 74.62p 1765
13/05/2013 75.10p 75.10p 72.00p 72.00p 20144
10/05/2013 72.41p 75.10p 72.41p 74.62p 11890
09/05/2013 72.41p 74.62p 72.41p 74.62p 10088
08/05/2013 75.10p 75.10p 74.62p 74.62p 2500
07/05/2013 72.25p 74.62p 72.25p 74.62p 12167
03/05/2013 75.00p 75.00p 72.34p 73.62p 53390
02/05/2013 74.58p 75.75p 74.58p 75.75p 0
01/05/2013 74.58p 75.75p 74.58p 75.75p 4043
30/04/2013 75.00p 76.15p 74.50p 75.75p 42800
29/04/2013 77.00p 77.00p 75.07p 76.00p 6317
26/04/2013 75.50p 76.65p 75.50p 76.50p 8245
25/04/2013 77.00p 77.50p 76.00p 76.25p 34224
24/04/2013 77.49p 77.50p 76.00p 77.50p 0
23/04/2013 77.49p 77.50p 76.00p 77.50p 15435
22/04/2013 77.00p 78.99p 75.50p 76.88p 73158
19/04/2013 79.00p 79.00p 77.00p 78.00p 19694
18/04/2013 81.00p 81.26p 76.50p 78.50p 68286
17/04/2013 82.50p 83.54p 81.00p 82.63p 22337
16/04/2013 82.76p 83.75p 82.76p 83.25p 2918
15/04/2013 83.00p 84.32p 82.50p 83.75p 6206
12/04/2013 85.00p 85.00p 84.38p 84.38p 6750
11/04/2013 85.00p 85.00p 83.26p 84.38p 12806
10/04/2013 83.63p 84.00p 83.00p 84.00p 20000
09/04/2013 82.25p 83.76p 82.25p 83.63p 11200
08/04/2013 83.65p 83.65p 82.00p 83.50p 35161
05/04/2013 83.65p 85.00p 82.26p 83.50p 58462
04/04/2013 84.50p 85.25p 82.00p 83.00p 75337
03/04/2013 85.00p 85.62p 84.51p 85.25p 26349
02/04/2013 85.00p 85.50p 85.00p 85.50p 19650
28/03/2013 85.00p 85.62p 85.00p 85.50p 14012
27/03/2013 85.50p 85.99p 85.00p 85.50p 29214
26/03/2013 85.81p 85.81p 85.50p 85.75p 60096
25/03/2013 86.00p 87.88p 85.50p 85.75p 28519
22/03/2013 86.01p 87.50p 86.01p 87.50p 0
21/03/2013 86.01p 87.50p 86.01p 87.50p 15500
20/03/2013 87.50p 87.50p 86.25p 87.00p 0
19/03/2013 87.50p 87.50p 86.25p 86.25p 685
18/03/2013 85.01p 86.25p 85.01p 86.25p 4557
15/03/2013 87.00p 88.75p 85.00p 86.50p 137779
14/03/2013 89.52p 89.52p 87.00p 88.75p 10006
13/03/2013 90.49p 90.49p 88.75p 88.75p 3358
12/03/2013 87.50p 90.02p 87.00p 88.75p 17190
11/03/2013 87.51p 90.89p 87.51p 89.25p 12855
08/03/2013 90.89p 90.89p 87.51p 89.25p 15702
07/03/2013 87.50p 89.67p 87.50p 89.25p 104208
06/03/2013 88.00p 90.00p 88.00p 89.25p 0
05/03/2013 88.00p 90.00p 88.00p 88.75p 92711
04/03/2013 87.00p 88.50p 87.00p 88.50p 11357
01/03/2013 87.50p 89.75p 87.27p 88.50p 126557
28/02/2013 87.00p 88.65p 87.00p 87.25p 110232
27/02/2013 87.50p 89.75p 85.75p 87.75p 115528
26/02/2013 86.00p 86.50p 84.50p 85.75p 64059
25/02/2013 86.50p 88.00p 86.00p 86.50p 59706
22/02/2013 87.00p 87.86p 86.50p 87.75p 36518
21/02/2013 91.50p 93.00p 87.25p 87.25p 79522
20/02/2013 92.00p 93.12p 90.95p 93.00p 0
19/02/2013 92.00p 93.12p 90.95p 92.75p 100549
18/02/2013 92.50p 93.12p 92.25p 93.12p 33129
15/02/2013 93.00p 93.75p 92.75p 92.75p 21463
14/02/2013 93.50p 94.90p 93.50p 93.75p 36424
13/02/2013 95.00p 95.00p 93.65p 94.25p 0
12/02/2013 95.00p 95.00p 93.65p 94.25p 31300
11/02/2013 93.66p 94.25p 93.66p 94.25p 13000
08/02/2013 94.77p 94.77p 94.25p 94.25p 9482
07/02/2013 94.77p 94.77p 94.25p 94.25p 25542
06/02/2013 95.00p 95.00p 93.65p 93.75p 126495
05/02/2013 93.00p 94.78p 92.50p 94.00p 25665
04/02/2013 93.00p 94.00p 92.50p 92.50p 23598
01/02/2013 93.20p 94.00p 93.20p 94.00p 2500
31/01/2013 94.00p 94.10p 94.00p 94.00p 21621
30/01/2013 94.00p 94.99p 94.00p 94.50p 14213
29/01/2013 95.00p 95.00p 94.10p 94.50p 62275
28/01/2013 94.99p 94.99p 93.10p 93.25p 4744
25/01/2013 94.74p 94.99p 94.25p 94.25p 10863
24/01/2013 93.00p 94.00p 92.99p 94.00p 48202
23/01/2013 93.00p 93.50p 93.00p 93.50p 127359
22/01/2013 94.25p 94.25p 92.30p 93.00p 8472
21/01/2013 93.67p 93.67p 93.00p 93.00p 6895

*Close Price adjusted for both dividends and splits