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
07/09/2012 83.00p 83.50p 82.63p 83.50p 81160
06/09/2012 83.00p 83.00p 83.00p 83.00p 15000
05/09/2012 82.50p 84.00p 82.50p 84.00p 5000
04/09/2012 83.00p 84.00p 83.00p 84.00p 5000
03/09/2012 84.13p 84.25p 83.00p 84.25p 26188
31/08/2012 83.00p 83.25p 82.17p 83.25p 40223
30/08/2012 83.50p 84.00p 83.50p 84.00p 5000
29/08/2012 84.40p 84.40p 83.53p 84.25p 0
28/08/2012 84.40p 84.40p 83.53p 84.25p 7530
24/08/2012 85.00p 85.00p 83.53p 84.75p 20000
23/08/2012 86.20p 86.20p 86.00p 86.00p 205
22/08/2012 85.12p 86.00p 85.12p 86.00p 468
21/08/2012 85.00p 86.00p 85.00p 86.00p 22604
20/08/2012 85.00p 85.08p 84.58p 85.00p 40000
17/08/2012 84.50p 84.50p 84.50p 84.50p 28500
16/08/2012 84.08p 84.08p 82.41p 83.50p 10253
15/08/2012 85.00p 85.00p 82.50p 83.25p 45162
14/08/2012 85.00p 86.08p 84.50p 85.50p 28383
13/08/2012 86.50p 86.50p 85.25p 85.75p 11350
10/08/2012 87.58p 87.58p 86.75p 86.75p 7500
09/08/2012 85.50p 86.50p 85.50p 86.50p 0
08/08/2012 85.50p 86.36p 85.50p 86.25p 8215
07/08/2012 87.00p 87.00p 86.25p 86.25p 5000
06/08/2012 85.00p 86.25p 85.00p 86.25p 59461
03/08/2012 85.58p 85.58p 85.50p 85.50p 2500
02/08/2012 86.00p 86.25p 86.00p 86.00p 0
01/08/2012 86.00p 86.25p 86.00p 86.25p 3400
31/07/2012 87.25p 87.59p 86.37p 86.37p 47043
30/07/2012 87.00p 87.75p 87.00p 87.75p 3000
27/07/2012 87.25p 88.56p 87.25p 88.00p 43839
26/07/2012 89.00p 89.00p 87.36p 87.37p 36800
25/07/2012 89.00p 89.50p 89.00p 89.50p 34396
24/07/2012 89.50p 90.50p 89.50p 90.50p 2500
23/07/2012 92.37p 92.37p 89.50p 92.00p 8901
20/07/2012 93.00p 93.00p 90.00p 92.00p 4893
19/07/2012 91.00p 92.00p 90.00p 92.00p 11426
18/07/2012 90.00p 91.00p 89.50p 91.00p 12741
17/07/2012 93.50p 93.50p 91.00p 92.00p 5379
16/07/2012 93.50p 93.50p 92.00p 92.00p 2855
13/07/2012 93.00p 93.00p 92.00p 92.00p 1168
12/07/2012 92.00p 92.00p 92.00p 92.00p 1158
11/07/2012 92.00p 92.00p 92.00p 92.00p 81
10/07/2012 91.00p 92.00p 90.68p 92.00p 20000
09/07/2012 92.00p 92.50p 91.00p 92.50p 19500
06/07/2012 93.00p 93.00p 92.01p 93.00p 16537
05/07/2012 92.01p 93.00p 92.01p 93.00p 8955
04/07/2012 92.25p 93.78p 92.00p 93.00p 9853
03/07/2012 93.00p 93.62p 93.00p 93.62p 8100
02/07/2012 93.50p 94.10p 93.50p 93.88p 0
29/06/2012 93.50p 94.10p 93.50p 93.50p 18100
28/06/2012 94.74p 94.74p 93.50p 93.50p 30000
27/06/2012 92.00p 93.50p 92.00p 93.50p 8240
26/06/2012 92.00p 93.25p 92.00p 93.25p 10663
25/06/2012 93.63p 93.63p 92.75p 92.75p 158
22/06/2012 93.00p 93.00p 92.25p 93.00p 5100
21/06/2012 94.00p 94.00p 93.00p 93.50p 5109
20/06/2012 94.68p 95.00p 93.68p 95.00p 31043
19/06/2012 94.00p 94.68p 94.00p 94.25p 3500
18/06/2012 92.25p 94.00p 92.25p 94.00p 28890
15/06/2012 91.25p 94.68p 91.25p 94.13p 0
14/06/2012 91.25p 94.68p 91.25p 94.13p 27200
13/06/2012 92.25p 94.69p 92.25p 93.62p 8543
12/06/2012 93.50p 94.13p 93.50p 94.13p 70000
11/06/2012 93.00p 94.25p 93.00p 93.62p 22000
08/06/2012 94.00p 94.70p 93.00p 94.25p 12740
07/06/2012 94.25p 95.40p 94.25p 94.88p 22750
06/06/2012 93.25p 95.40p 93.25p 94.50p 5550
01/06/2012 95.00p 95.00p 94.01p 94.50p 0
31/05/2012 95.00p 95.00p 94.01p 95.00p 471
30/05/2012 93.12p 95.00p 93.12p 95.00p 0
29/05/2012 93.12p 95.00p 93.12p 95.00p 0
28/05/2012 93.12p 95.00p 93.12p 95.00p 11197
25/05/2012 94.00p 95.00p 94.00p 95.00p 0
24/05/2012 94.00p 95.00p 94.00p 95.00p 12500
23/05/2012 95.44p 95.44p 95.00p 95.00p 429
22/05/2012 94.50p 95.00p 94.50p 95.00p 80000
21/05/2012 95.00p 95.00p 93.25p 95.00p 27000
18/05/2012 95.50p 96.00p 95.50p 96.00p 2500
17/05/2012 96.95p 96.95p 95.30p 96.00p 22100
16/05/2012 97.00p 97.00p 96.50p 96.50p 51
15/05/2012 97.45p 97.89p 95.66p 96.75p 42392
14/05/2012 95.00p 96.63p 95.00p 96.63p 1137
11/05/2012 97.60p 97.60p 97.25p 97.25p 9013
10/05/2012 96.00p 97.59p 95.00p 96.75p 74000
09/05/2012 99.00p 99.00p 95.00p 95.50p 96551
08/05/2012 104.00p 104.00p 99.00p 99.00p 74113
04/05/2012 104.00p 105.50p 104.00p 105.50p 10257
03/05/2012 105.00p 105.12p 103.00p 105.00p 64964
02/05/2012 106.00p 107.00p 106.00p 107.00p 6000
01/05/2012 108.00p 108.00p 107.00p 107.00p 813
30/04/2012 107.50p 107.50p 106.00p 107.50p 44000
27/04/2012 106.00p 107.20p 106.00p 107.00p 283366
26/04/2012 107.00p 107.00p 106.00p 107.00p 24113
25/04/2012 108.00p 109.30p 108.00p 108.50p 6500
24/04/2012 109.33p 109.33p 109.00p 109.00p 0
23/04/2012 109.33p 109.33p 109.00p 109.00p 2339
20/04/2012 110.00p 112.00p 108.00p 109.00p 76156
19/04/2012 112.00p 112.00p 110.00p 111.50p 43406
18/04/2012 113.33p 113.33p 113.00p 113.00p 1764
17/04/2012 112.00p 113.00p 112.00p 113.00p 8921
16/04/2012 113.33p 113.33p 113.00p 113.00p 30305
13/04/2012 113.33p 113.33p 113.00p 113.00p 200
12/04/2012 114.00p 114.00p 113.00p 113.00p 7433
11/04/2012 114.50p 114.50p 114.00p 114.00p 650
10/04/2012 113.50p 113.50p 113.50p 113.50p 2192
05/04/2012 114.00p 115.64p 113.00p 113.50p 0
04/04/2012 114.00p 115.64p 113.00p 113.00p 5731
03/04/2012 115.88p 116.19p 114.01p 115.25p 28200
02/04/2012 115.00p 116.20p 113.61p 115.25p 63771
30/03/2012 115.75p 118.46p 115.25p 115.25p 0
29/03/2012 115.75p 118.46p 115.50p 115.50p 39341
28/03/2012 118.46p 118.46p 116.38p 116.38p 24400
27/03/2012 116.00p 119.52p 116.00p 116.88p 63836
26/03/2012 116.00p 119.49p 115.89p 118.00p 39193
23/03/2012 116.85p 116.85p 116.01p 116.38p 13308
22/03/2012 117.73p 117.73p 116.50p 116.50p 19498
21/03/2012 117.50p 118.50p 116.75p 116.75p 22369
20/03/2012 118.00p 119.00p 115.50p 117.25p 54788
19/03/2012 118.00p 118.00p 116.00p 116.25p 20032
16/03/2012 116.00p 117.00p 114.50p 116.25p 21296
15/03/2012 114.75p 114.76p 114.00p 114.25p 0
14/03/2012 114.75p 114.76p 114.00p 114.25p 25909
13/03/2012 114.60p 114.60p 113.86p 114.00p 26506
12/03/2012 113.36p 115.00p 113.36p 113.87p 23288
09/03/2012 114.00p 114.25p 113.00p 114.25p 565000
08/03/2012 115.00p 115.00p 113.00p 113.50p 37650
07/03/2012 114.50p 115.00p 114.00p 114.50p 35700
06/03/2012 115.00p 116.33p 114.61p 115.25p 262116
05/03/2012 117.00p 117.83p 115.25p 115.25p 125570
02/03/2012 119.25p 119.50p 118.00p 118.00p 355997
01/03/2012 119.50p 121.74p 119.00p 119.38p 86827
29/02/2012 119.50p 121.74p 119.50p 120.50p 6660
28/02/2012 119.50p 120.78p 119.50p 120.75p 30779
27/02/2012 120.50p 121.84p 118.50p 120.00p 173284
24/02/2012 119.00p 124.98p 119.00p 122.75p 91278
23/02/2012 118.53p 121.49p 118.53p 120.50p 7945
22/02/2012 119.00p 119.50p 115.01p 119.50p 301580
21/02/2012 112.00p 117.45p 112.00p 115.75p 22890
20/02/2012 112.80p 115.49p 112.80p 114.00p 25857
17/02/2012 112.00p 113.00p 109.80p 113.00p 101375
16/02/2012 109.00p 109.00p 106.00p 109.00p 124400
15/02/2012 114.00p 114.00p 111.00p 111.50p 484400
14/02/2012 111.25p 112.25p 110.50p 111.50p 186776
13/02/2012 112.00p 112.00p 110.27p 111.25p 39851
10/02/2012 112.00p 114.67p 112.00p 113.50p 5719
09/02/2012 114.00p 114.50p 112.00p 112.00p 11844
08/02/2012 112.00p 115.00p 112.00p 114.00p 12045
07/02/2012 112.00p 115.74p 112.00p 113.50p 24383
06/02/2012 112.00p 114.00p 112.00p 112.50p 52671
03/02/2012 109.00p 114.37p 109.00p 114.37p 134767
02/02/2012 108.00p 112.00p 105.00p 110.87p 128998
01/02/2012 104.00p 105.00p 103.99p 104.50p 10930
31/01/2012 103.00p 104.00p 102.99p 104.00p 7900
30/01/2012 102.49p 104.49p 102.49p 103.25p 13944
27/01/2012 103.90p 103.90p 103.00p 103.00p 7500
26/01/2012 104.75p 104.75p 103.00p 103.00p 16095
25/01/2012 106.50p 106.50p 102.50p 103.50p 39737
24/01/2012 107.75p 107.75p 103.10p 105.88p 21361
23/01/2012 100.00p 108.00p 100.00p 107.00p 156552
20/01/2012 98.00p 99.90p 97.89p 99.00p 15444
19/01/2012 99.90p 99.90p 98.50p 98.50p 9684
18/01/2012 98.00p 99.75p 98.00p 99.75p 51418
17/01/2012 98.00p 99.00p 98.00p 99.00p 14000
16/01/2012 96.01p 98.00p 96.01p 98.00p 13444
13/01/2012 99.78p 99.78p 98.01p 99.50p 7149
12/01/2012 98.50p 99.89p 98.50p 99.50p 37489
11/01/2012 100.00p 100.00p 97.50p 98.25p 50119
10/01/2012 96.50p 98.64p 96.00p 98.00p 344408
09/01/2012 100.00p 100.00p 96.50p 97.62p 123151
06/01/2012 93.00p 100.56p 93.00p 95.00p 67032
05/01/2012 83.00p 91.49p 83.00p 87.00p 219628
04/01/2012 80.00p 83.91p 80.00p 80.00p 171451
03/01/2012 79.50p 83.00p 79.50p 80.50p 121129
30/12/2011 79.50p 83.74p 77.25p 77.25p 59363
29/12/2011 80.00p 83.00p 79.50p 79.50p 112896
28/12/2011 82.00p 83.74p 79.25p 79.25p 99822
23/12/2011 83.50p 84.74p 81.00p 82.00p 160175
22/12/2011 81.50p 82.74p 80.25p 82.00p 141315
21/12/2011 81.00p 82.75p 80.00p 80.75p 182419
20/12/2011 82.00p 83.00p 80.25p 80.25p 221131
19/12/2011 84.75p 87.00p 82.00p 82.00p 252915
16/12/2011 94.00p 94.00p 82.00p 82.00p 102992
15/12/2011 90.00p 92.50p 86.50p 92.50p 80750
14/12/2011 87.50p 89.64p 86.00p 86.00p 25008
13/12/2011 91.00p 91.00p 89.00p 90.00p 20000
12/12/2011 92.50p 95.00p 92.50p 93.50p 25000
09/12/2011 93.00p 96.00p 93.00p 94.25p 0
08/12/2011 93.00p 96.00p 93.00p 94.25p 24051
07/12/2011 97.25p 98.00p 94.50p 94.50p 0
06/12/2011 97.25p 98.00p 95.50p 95.50p 0
05/12/2011 97.25p 98.00p 97.25p 97.50p 4625
02/12/2011 96.68p 97.25p 96.68p 97.25p 4841
01/12/2011 96.75p 97.25p 93.01p 97.25p 22843
30/11/2011 96.75p 96.75p 96.75p 96.75p 153
29/11/2011 96.50p 96.75p 96.50p 96.75p 132
28/11/2011 95.00p 96.00p 95.00p 96.00p 9939
25/11/2011 95.00p 95.00p 95.00p 95.00p 359
24/11/2011 94.00p 95.00p 94.00p 95.00p 698
23/11/2011 94.00p 94.00p 94.00p 94.00p 1145
22/11/2011 94.00p 94.00p 94.00p 94.00p 1094

*Close Price adjusted for both dividends and splits