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
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
18/01/2013 93.00p 94.00p 92.00p 92.50p 144150
17/01/2013 92.00p 94.00p 88.30p 92.50p 58810
16/01/2013 89.40p 89.40p 89.00p 89.00p 9593
15/01/2013 90.00p 90.00p 88.00p 88.50p 266949
14/01/2013 88.00p 90.00p 87.30p 90.00p 38818
11/01/2013 85.00p 88.00p 84.01p 87.00p 114466
10/01/2013 85.00p 85.00p 84.50p 84.50p 30276
09/01/2013 84.79p 84.79p 84.50p 84.50p 8291
08/01/2013 84.50p 84.80p 84.25p 84.25p 20468
07/01/2013 84.73p 84.80p 83.51p 84.25p 74272
04/01/2013 83.21p 84.29p 83.21p 83.75p 66224
03/01/2013 84.00p 84.00p 82.86p 83.50p 45476
02/01/2013 83.80p 83.80p 82.86p 83.25p 18073
31/12/2012 83.75p 84.99p 83.75p 84.00p 3588
28/12/2012 83.25p 83.25p 83.25p 83.25p 2691
27/12/2012 84.67p 84.67p 82.86p 83.75p 26771
24/12/2012 84.99p 84.99p 83.63p 83.63p 11613
21/12/2012 84.73p 84.73p 84.00p 84.00p 590
20/12/2012 85.00p 85.75p 83.00p 84.00p 40411
19/12/2012 84.73p 84.73p 84.00p 84.00p 2982
18/12/2012 82.36p 83.50p 82.36p 83.50p 13766
17/12/2012 84.99p 84.99p 82.36p 83.50p 46296
14/12/2012 82.00p 83.50p 82.00p 83.50p 1000
13/12/2012 83.00p 83.24p 81.25p 82.25p 18351
12/12/2012 81.00p 82.00p 81.00p 82.00p 18872
11/12/2012 81.00p 82.38p 80.32p 82.38p 36345
10/12/2012 81.08p 81.08p 80.74p 81.00p 19854
07/12/2012 79.75p 81.00p 79.00p 80.12p 9527
06/12/2012 79.25p 79.75p 79.00p 79.75p 327187
05/12/2012 80.00p 80.00p 78.74p 79.50p 139093
04/12/2012 79.17p 79.17p 79.00p 79.12p 39548
03/12/2012 80.00p 80.00p 78.50p 78.87p 224989
30/11/2012 79.00p 79.99p 78.00p 79.25p 108625
29/11/2012 79.50p 79.99p 78.65p 79.25p 73675
28/11/2012 77.89p 79.75p 77.89p 79.75p 21423
27/11/2012 79.25p 80.25p 79.00p 80.25p 50681
26/11/2012 79.50p 79.62p 79.25p 79.62p 48000
23/11/2012 81.00p 82.00p 79.50p 79.75p 233947
22/11/2012 81.50p 82.00p 81.50p 81.63p 36720
21/11/2012 82.00p 82.00p 81.23p 81.75p 39827
20/11/2012 81.51p 82.25p 81.51p 82.25p 3000
19/11/2012 82.00p 82.80p 81.36p 82.25p 28108
16/11/2012 83.00p 83.00p 82.00p 82.50p 44000
15/11/2012 85.00p 85.50p 83.50p 83.50p 30780
14/11/2012 85.00p 85.00p 84.00p 84.88p 15511
13/11/2012 84.00p 85.00p 84.00p 85.00p 2600
12/11/2012 82.70p 84.75p 82.70p 84.75p 12500
09/11/2012 84.25p 84.25p 83.50p 83.75p 58442
08/11/2012 85.75p 86.07p 84.00p 84.88p 114666
07/11/2012 86.25p 86.25p 85.43p 86.00p 38718
06/11/2012 86.50p 86.50p 86.26p 86.37p 11015
05/11/2012 86.25p 86.25p 85.94p 86.25p 16648
02/11/2012 86.50p 86.50p 86.25p 86.37p 0
01/11/2012 86.50p 86.50p 86.25p 86.37p 0
31/10/2012 86.50p 86.50p 86.25p 86.37p 0
30/10/2012 86.50p 86.50p 86.25p 86.25p 5000
29/10/2012 87.50p 87.50p 86.52p 86.75p 17500
26/10/2012 88.00p 89.00p 87.75p 87.75p 4128
25/10/2012 89.00p 89.00p 87.75p 89.00p 40111
24/10/2012 91.50p 91.50p 89.50p 89.50p 36711
23/10/2012 91.62p 91.62p 91.62p 91.62p 269
22/10/2012 91.75p 91.89p 91.62p 91.62p 0
19/10/2012 91.75p 91.89p 91.62p 91.62p 7500
18/10/2012 92.25p 92.50p 92.00p 92.25p 119399
17/10/2012 91.75p 91.75p 90.00p 91.37p 45000
16/10/2012 91.50p 92.00p 91.50p 91.75p 333651
15/10/2012 91.25p 92.00p 91.25p 91.50p 64000
12/10/2012 92.00p 92.50p 91.50p 92.50p 15000
11/10/2012 90.00p 91.50p 90.00p 91.50p 5000
10/10/2012 90.00p 91.00p 90.00p 91.00p 11300
09/10/2012 87.50p 88.90p 87.50p 88.75p 17500
08/10/2012 87.50p 88.80p 87.50p 88.75p 56400
05/10/2012 89.00p 89.00p 88.00p 88.75p 84000
04/10/2012 89.00p 89.69p 87.42p 88.75p 108000
03/10/2012 87.51p 88.75p 87.50p 88.75p 27072
02/10/2012 88.01p 89.00p 88.01p 89.00p 2283
01/10/2012 87.00p 88.00p 86.50p 87.50p 52149
28/09/2012 89.50p 89.51p 87.50p 87.50p 73710
27/09/2012 89.70p 90.50p 89.70p 90.50p 10000
26/09/2012 90.00p 91.10p 89.70p 90.50p 21365
25/09/2012 91.20p 91.20p 90.75p 90.75p 0
24/09/2012 91.20p 91.20p 90.75p 90.75p 199
21/09/2012 90.25p 90.75p 90.25p 90.75p 13500
20/09/2012 90.51p 91.13p 90.51p 91.13p 4332
19/09/2012 90.51p 91.13p 90.51p 91.13p 3494
18/09/2012 90.51p 90.88p 90.51p 90.88p 9845
17/09/2012 91.00p 91.13p 90.99p 91.13p 1525
14/09/2012 89.40p 91.00p 89.40p 91.00p 27332
13/09/2012 89.50p 89.50p 88.25p 88.25p 12500
12/09/2012 84.00p 89.75p 83.50p 88.25p 338432
11/09/2012 83.00p 83.50p 82.50p 83.50p 12000
10/09/2012 83.00p 83.50p 83.00p 83.50p 13746

*Close Price adjusted for both dividends and splits