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
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
21/11/2011 94.00p 94.00p 93.59p 94.00p 4925
18/11/2011 94.00p 94.00p 94.00p 94.00p 195
17/11/2011 91.00p 94.00p 91.00p 94.00p 5798
16/11/2011 95.00p 95.00p 90.00p 92.25p 163466
15/11/2011 96.00p 97.50p 93.50p 97.50p 0
14/11/2011 96.00p 97.50p 93.50p 97.50p 130000
11/11/2011 96.00p 97.75p 95.50p 97.75p 6356
10/11/2011 97.65p 98.00p 97.65p 98.00p 1003
09/11/2011 97.35p 98.00p 97.35p 98.00p 0
08/11/2011 97.35p 97.75p 97.35p 97.75p 31849
07/11/2011 100.00p 100.00p 97.65p 97.75p 0
04/11/2011 100.00p 100.00p 97.65p 98.00p 0
03/11/2011 100.00p 100.00p 97.65p 98.00p 2680
02/11/2011 97.50p 99.50p 97.50p 99.50p 7300
01/11/2011 98.00p 100.00p 97.50p 99.25p 22231
31/10/2011 102.00p 103.00p 99.00p 101.00p 0
28/10/2011 102.00p 103.00p 99.00p 100.87p 59952
27/10/2011 99.00p 100.50p 99.00p 100.50p 18000
26/10/2011 100.00p 101.50p 99.50p 101.50p 8264
25/10/2011 101.20p 102.00p 101.20p 102.00p 0
24/10/2011 101.20p 102.00p 101.20p 102.00p 20000
21/10/2011 98.00p 101.75p 98.00p 101.75p 0
20/10/2011 98.00p 100.50p 98.00p 100.50p 100
19/10/2011 100.00p 100.50p 98.00p 100.50p 11384
18/10/2011 98.00p 98.50p 96.50p 98.50p 24045
17/10/2011 96.01p 97.00p 96.01p 97.00p 52396
14/10/2011 97.00p 97.00p 94.00p 94.00p 124101
13/10/2011 97.00p 98.00p 92.71p 95.00p 262191
12/10/2011 95.00p 96.00p 95.00p 96.00p 7816
11/10/2011 93.10p 94.00p 93.10p 94.00p 1000
10/10/2011 93.82p 94.00p 93.82p 94.00p 3976
07/10/2011 93.00p 95.00p 93.00p 94.00p 34640
06/10/2011 99.49p 99.49p 97.50p 97.50p 7396
05/10/2011 96.65p 98.00p 95.10p 97.50p 0
04/10/2011 96.65p 98.00p 95.10p 97.00p 0
03/10/2011 96.65p 98.00p 95.10p 98.00p 2250
30/09/2011 97.00p 98.50p 97.00p 98.50p 0
29/09/2011 97.00p 98.50p 97.00p 98.50p 33000
28/09/2011 100.00p 100.00p 99.00p 99.00p 12425
27/09/2011 98.24p 98.50p 98.24p 98.50p 7637
26/09/2011 97.11p 98.50p 97.11p 98.50p 700
23/09/2011 98.00p 99.00p 98.00p 99.00p 5000
22/09/2011 98.00p 99.50p 98.00p 99.50p 6941
21/09/2011 100.00p 100.00p 99.50p 99.50p 70000
20/09/2011 99.10p 100.00p 99.10p 100.00p 5050
19/09/2011 100.24p 100.50p 100.24p 100.50p 10000
16/09/2011 100.24p 100.50p 100.24p 100.50p 3781
15/09/2011 99.00p 100.50p 99.00p 100.50p 0
14/09/2011 99.00p 100.50p 99.00p 100.50p 25000
13/09/2011 101.00p 101.00p 100.50p 100.50p 0
12/09/2011 101.00p 101.00p 100.50p 100.50p 0
09/09/2011 101.00p 101.00p 100.50p 100.50p 7300
08/09/2011 100.00p 100.50p 99.50p 100.50p 50000
07/09/2011 101.15p 101.15p 98.50p 100.25p 48375
06/09/2011 99.75p 102.00p 99.00p 100.25p 128000
05/09/2011 100.00p 100.00p 99.87p 99.87p 18722
02/09/2011 102.00p 102.00p 101.00p 101.00p 100
01/09/2011 103.50p 103.50p 101.50p 102.00p 116900
31/08/2011 102.00p 104.00p 100.75p 103.25p 671008
30/08/2011 100.50p 101.75p 100.50p 101.75p 155000
26/08/2011 101.00p 102.06p 101.00p 101.50p 1800
25/08/2011 103.00p 103.00p 101.50p 101.50p 37000
24/08/2011 102.00p 103.56p 101.00p 101.50p 0
23/08/2011 102.00p 103.56p 101.00p 101.50p 27465
22/08/2011 106.50p 106.50p 102.00p 103.00p 0
19/08/2011 106.50p 106.50p 102.00p 103.00p 16000
18/08/2011 107.00p 110.12p 107.00p 107.75p 17004
17/08/2011 109.25p 112.25p 109.25p 110.00p 19300
16/08/2011 107.99p 107.99p 107.75p 107.75p 726
15/08/2011 108.00p 108.00p 107.38p 107.88p 0
12/08/2011 108.00p 108.00p 107.38p 107.38p 254657
11/08/2011 108.36p 108.36p 107.25p 107.25p 922
10/08/2011 107.00p 109.56p 105.50p 107.38p 11061
09/08/2011 110.00p 110.50p 107.00p 107.75p 36440
08/08/2011 108.00p 110.00p 108.00p 109.25p 84300
05/08/2011 112.00p 112.00p 108.00p 108.00p 33692
04/08/2011 119.00p 119.00p 113.75p 113.75p 60192
03/08/2011 119.75p 119.75p 119.38p 119.38p 9285
02/08/2011 122.00p 122.00p 120.50p 121.25p 75844
01/08/2011 119.75p 123.50p 119.75p 122.00p 38665
29/07/2011 117.75p 119.00p 117.75p 118.62p 265229
28/07/2011 115.50p 116.25p 115.00p 116.25p 262500
27/07/2011 115.00p 116.25p 115.00p 116.25p 8500
26/07/2011 113.75p 115.00p 113.50p 115.00p 14727
25/07/2011 106.25p 110.50p 106.25p 110.50p 0
22/07/2011 106.25p 110.50p 106.25p 110.00p 109678
21/07/2011 105.87p 105.87p 105.62p 105.62p 3000
20/07/2011 105.75p 105.75p 104.25p 104.88p 17530
19/07/2011 103.25p 104.50p 103.25p 104.50p 48100
18/07/2011 104.00p 105.62p 103.00p 103.13p 30926
15/07/2011 102.13p 104.23p 102.13p 102.87p 30995
14/07/2011 104.23p 104.23p 102.63p 102.63p 749
13/07/2011 103.98p 103.98p 103.50p 103.50p 0
12/07/2011 103.98p 103.98p 103.50p 103.50p 2000
11/07/2011 104.16p 104.16p 103.50p 103.88p 0
08/07/2011 104.16p 104.16p 103.50p 103.50p 0
07/07/2011 104.16p 104.16p 104.00p 104.00p 100
06/07/2011 103.64p 103.64p 103.63p 103.63p 5000
05/07/2011 102.25p 102.75p 100.00p 102.75p 24861
04/07/2011 103.81p 103.81p 103.38p 103.38p 0
01/07/2011 103.81p 103.81p 103.38p 103.38p 6530
30/06/2011 103.90p 103.90p 103.63p 103.63p 962
29/06/2011 102.25p 103.50p 102.25p 103.50p 10250
28/06/2011 102.50p 103.38p 102.50p 103.13p 0
27/06/2011 102.50p 103.38p 102.50p 103.38p 12500
24/06/2011 103.00p 103.75p 103.00p 103.13p 0
23/06/2011 103.00p 103.75p 103.00p 103.75p 84400
22/06/2011 105.25p 105.25p 102.00p 103.25p 46225

*Close Price adjusted for both dividends and splits