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
08/02/2024 45.70p 45.70p 43.62p 44.20p 12106
07/02/2024 44.20p 45.00p 43.62p 44.20p 35328
06/02/2024 44.20p 44.20p 43.40p 44.20p 15000
05/02/2024 44.20p 44.40p 44.20p 44.20p 0
02/02/2024 44.80p 44.80p 43.60p 44.20p 10588
01/02/2024 43.70p 45.00p 43.62p 45.00p 53466
31/01/2024 43.70p 43.99p 43.53p 43.70p 15752
30/01/2024 43.70p 43.99p 43.40p 43.70p 16383
29/01/2024 43.70p 44.00p 43.70p 43.70p 14754
26/01/2024 44.00p 44.00p 43.50p 43.70p 20000
25/01/2024 44.00p 44.45p 43.50p 44.00p 74380
24/01/2024 43.70p 44.00p 43.40p 44.00p 48809
23/01/2024 44.00p 44.40p 43.40p 44.00p 253376
22/01/2024 42.50p 43.90p 40.80p 43.50p 271961
19/01/2024 42.50p 42.95p 41.36p 42.50p 86730
18/01/2024 41.50p 42.00p 40.83p 42.00p 114998
17/01/2024 40.50p 42.00p 40.50p 41.50p 652576
16/01/2024 40.50p 42.00p 39.67p 40.50p 7900
15/01/2024 40.50p 41.97p 39.60p 40.50p 6059
12/01/2024 40.50p 41.97p 39.60p 40.50p 3015
11/01/2024 40.00p 41.97p 39.16p 40.50p 41090
10/01/2024 40.00p 42.00p 39.10p 40.00p 15116
09/01/2024 39.50p 41.96p 39.05p 40.00p 22353
08/01/2024 39.50p 39.50p 39.00p 39.50p 20967
05/01/2024 39.50p 41.95p 38.33p 39.50p 70447
04/01/2024 39.50p 41.95p 38.25p 39.50p 38533
03/01/2024 39.50p 42.00p 38.50p 39.50p 52758
02/01/2024 39.50p 39.50p 38.50p 39.50p 45000
29/12/2023 39.50p 39.83p 39.50p 39.50p 0
28/12/2023 39.00p 42.15p 38.08p 39.50p 48044
27/12/2023 39.00p 41.00p 38.08p 39.00p 14407
22/12/2023 40.00p 41.80p 39.00p 39.00p 1049
21/12/2023 39.50p 40.67p 38.76p 40.00p 41890
20/12/2023 39.50p 40.49p 38.00p 39.50p 62684
19/12/2023 38.60p 40.33p 38.40p 39.50p 100828
18/12/2023 38.30p 40.60p 36.60p 38.60p 35153
15/12/2023 38.30p 38.30p 38.08p 38.30p 4545
14/12/2023 38.30p 38.30p 38.00p 38.30p 4091
13/12/2023 38.20p 39.00p 38.20p 38.30p 8762
12/12/2023 38.00p 40.20p 36.40p 38.20p 14034
11/12/2023 37.50p 40.00p 37.00p 38.00p 20614
08/12/2023 36.50p 38.00p 36.50p 37.80p 14839
07/12/2023 36.50p 37.90p 36.50p 36.50p 21108
06/12/2023 35.50p 36.00p 35.25p 36.00p 66124
05/12/2023 35.50p 37.00p 34.70p 35.60p 29655
04/12/2023 35.50p 37.00p 35.50p 35.50p 6000
01/12/2023 34.00p 36.75p 34.00p 35.50p 45830
30/11/2023 34.00p 35.00p 34.00p 34.00p 4987
29/11/2023 34.00p 35.20p 33.75p 34.00p 55000
28/11/2023 34.50p 35.50p 34.00p 34.00p 33169
27/11/2023 34.50p 35.50p 33.75p 34.50p 932
24/11/2023 34.50p 35.85p 34.50p 34.50p 20000
23/11/2023 34.50p 35.77p 34.50p 34.50p 56833
22/11/2023 34.50p 34.50p 33.70p 34.50p 28908
21/11/2023 34.50p 34.50p 33.70p 34.50p 13751
20/11/2023 35.00p 35.00p 33.00p 34.50p 40510
17/11/2023 34.50p 36.00p 34.50p 35.00p 13606
16/11/2023 34.50p 36.00p 33.13p 34.50p 84156
15/11/2023 34.50p 35.97p 34.50p 34.50p 5000
14/11/2023 35.50p 35.90p 35.00p 35.00p 60500
13/11/2023 35.20p 35.98p 34.65p 35.50p 37067
10/11/2023 34.50p 35.33p 34.50p 35.20p 68639
09/11/2023 34.50p 35.33p 33.75p 34.50p 9607
08/11/2023 34.50p 34.50p 33.75p 34.50p 280
07/11/2023 34.00p 34.00p 33.70p 34.00p 25900
06/11/2023 34.00p 34.25p 34.00p 34.00p 0
03/11/2023 34.00p 34.50p 34.00p 34.00p 10000
02/11/2023 34.00p 34.00p 33.00p 34.00p 9807
01/11/2023 34.00p 34.00p 33.03p 34.00p 1795
31/10/2023 34.00p 34.00p 32.00p 34.00p 28723
30/10/2023 34.00p 34.00p 34.00p 34.00p 9620
27/10/2023 34.50p 34.50p 33.00p 34.00p 53594
26/10/2023 34.50p 34.86p 34.50p 34.50p 0
25/10/2023 34.50p 34.50p 33.00p 34.50p 2680
24/10/2023 34.50p 34.50p 33.05p 34.50p 554
23/10/2023 34.50p 34.50p 33.75p 34.50p 1622877
20/10/2023 34.50p 34.50p 33.00p 34.50p 17702
19/10/2023 34.50p 35.50p 32.00p 34.50p 0
18/10/2023 34.50p 34.70p 34.50p 34.50p 0
17/10/2023 34.50p 34.50p 33.00p 34.50p 7228
16/10/2023 34.50p 34.50p 34.40p 34.50p 3947
13/10/2023 34.50p 35.00p 33.00p 35.00p 15213
12/10/2023 34.50p 34.50p 34.40p 34.40p 9997
11/10/2023 35.20p 35.50p 33.00p 34.50p 6135
10/10/2023 35.20p 35.20p 34.60p 35.20p 10000
09/10/2023 34.50p 35.38p 35.20p 35.20p 0
06/10/2023 35.20p 35.50p 35.20p 35.20p 60200
05/10/2023 35.20p 35.20p 34.42p 35.20p 1839
04/10/2023 35.20p 35.20p 35.00p 35.20p 45500
03/10/2023 35.20p 35.20p 34.40p 35.20p 47306
02/10/2023 35.20p 35.20p 34.42p 35.20p 829990
29/09/2023 35.20p 35.20p 34.40p 35.20p 2290236
28/09/2023 35.20p 35.20p 34.40p 35.20p 756662
27/09/2023 35.20p 35.98p 34.40p 35.20p 755849
26/09/2023 35.20p 35.32p 34.99p 35.20p 9647
25/09/2023 35.20p 35.32p 34.50p 35.20p 97009
22/09/2023 34.50p 35.80p 34.50p 35.20p 195529
21/09/2023 34.50p 35.00p 33.68p 34.50p 53689
20/09/2023 33.50p 35.50p 32.00p 34.50p 95708
19/09/2023 33.50p 33.50p 33.30p 33.50p 0
18/09/2023 33.50p 34.55p 33.50p 33.50p 57654
15/09/2023 33.50p 34.40p 32.23p 33.50p 156550
14/09/2023 34.00p 34.00p 33.00p 33.50p 66000
13/09/2023 34.00p 34.66p 33.36p 34.00p 10300
12/09/2023 34.70p 34.70p 34.00p 34.00p 15000
11/09/2023 34.70p 34.90p 33.40p 33.60p 152664
08/09/2023 34.50p 34.78p 33.70p 34.70p 31400
07/09/2023 34.70p 34.90p 34.70p 34.70p 1699
06/09/2023 34.70p 34.70p 33.70p 34.70p 2210
05/09/2023 34.70p 34.70p 33.70p 34.70p 6750
04/09/2023 34.70p 36.00p 33.40p 34.70p 39999
01/09/2023 34.70p 34.90p 33.70p 34.70p 62556
31/08/2023 34.50p 34.70p 33.70p 34.70p 10500
30/08/2023 34.50p 35.00p 33.80p 34.50p 83754
29/08/2023 34.50p 34.50p 33.80p 34.50p 30642
25/08/2023 34.50p 35.63p 33.60p 34.50p 10808
24/08/2023 34.50p 36.00p 34.50p 34.50p 7068
23/08/2023 34.50p 34.50p 33.00p 34.50p 516520
22/08/2023 34.50p 35.85p 33.80p 34.50p 20985
21/08/2023 34.00p 35.00p 33.36p 34.50p 43950
18/08/2023 34.00p 35.00p 33.35p 34.00p 27157
17/08/2023 34.50p 35.00p 32.50p 34.00p 23601
16/08/2023 37.00p 37.00p 34.00p 35.50p 62532
15/08/2023 37.00p 37.00p 36.00p 37.00p 40777
14/08/2023 36.50p 37.00p 36.00p 37.00p 4513
11/08/2023 37.00p 37.00p 36.25p 37.00p 332
10/08/2023 37.00p 37.00p 36.33p 37.00p 68
09/08/2023 37.00p 37.00p 36.33p 37.00p 4169
08/08/2023 37.00p 37.00p 35.25p 37.00p 37504
07/08/2023 38.00p 38.00p 36.00p 37.00p 366150
04/08/2023 39.00p 39.00p 37.00p 38.00p 9698
03/08/2023 39.00p 39.00p 37.50p 39.00p 3252
02/08/2023 40.50p 41.00p 38.00p 39.00p 29083
01/08/2023 40.50p 40.50p 40.00p 40.50p 3965
31/07/2023 41.00p 41.00p 40.00p 40.50p 1228
28/07/2023 41.00p 41.00p 38.10p 41.00p 13432
27/07/2023 41.00p 41.00p 40.00p 41.00p 10808
26/07/2023 41.00p 41.00p 38.10p 41.00p 6401
25/07/2023 41.00p 41.00p 38.00p 41.00p 16960
24/07/2023 41.00p 41.00p 38.00p 41.00p 53914
21/07/2023 41.50p 41.50p 39.00p 41.00p 12811
20/07/2023 41.50p 41.50p 40.00p 41.50p 166459
19/07/2023 40.50p 41.50p 39.00p 41.50p 46794
18/07/2023 41.50p 41.50p 40.45p 40.50p 37994
17/07/2023 42.00p 42.00p 40.00p 41.50p 126448
14/07/2023 43.50p 43.50p 41.00p 42.00p 58152
13/07/2023 43.50p 43.50p 43.05p 43.50p 9509
12/07/2023 44.50p 44.50p 43.00p 43.50p 4551
11/07/2023 45.00p 45.00p 43.00p 44.50p 9380
10/07/2023 44.50p 44.50p 44.02p 44.50p 12768
07/07/2023 45.00p 45.00p 44.05p 44.50p 6344
06/07/2023 45.00p 45.00p 43.00p 45.00p 22500
05/07/2023 45.00p 45.00p 44.00p 45.00p 27745
04/07/2023 45.00p 45.00p 44.40p 45.00p 1278
03/07/2023 44.50p 45.00p 42.50p 45.00p 42936
30/06/2023 44.50p 44.50p 44.00p 44.50p 8517
29/06/2023 44.50p 44.50p 43.00p 44.50p 11496
28/06/2023 44.50p 44.50p 43.00p 43.00p 509
27/06/2023 44.50p 44.50p 44.50p 44.50p 873
26/06/2023 44.50p 44.50p 42.00p 44.50p 22243
23/06/2023 44.50p 44.50p 43.00p 44.50p 31480
22/06/2023 45.00p 45.00p 44.00p 44.50p 3243
21/06/2023 45.00p 45.00p 43.00p 45.00p 6260
20/06/2023 45.00p 45.00p 44.77p 45.00p 0
19/06/2023 45.00p 45.00p 43.00p 45.00p 49532
16/06/2023 45.00p 45.00p 44.33p 45.00p 2242
15/06/2023 45.50p 45.50p 44.00p 45.00p 23119
14/06/2023 45.50p 45.50p 43.00p 45.50p 23133
13/06/2023 46.00p 46.54p 45.50p 45.50p 0
12/06/2023 46.00p 46.00p 44.00p 46.00p 5742
09/06/2023 46.00p 46.00p 45.00p 46.00p 91
08/06/2023 46.80p 46.80p 43.00p 46.00p 64660
07/06/2023 46.80p 47.35p 46.80p 46.80p 0
06/06/2023 46.80p 47.35p 46.80p 46.80p 0
05/06/2023 46.30p 46.80p 45.60p 46.80p 6060
02/06/2023 46.30p 46.30p 45.62p 46.00p 25899
01/06/2023 46.30p 46.30p 45.62p 46.30p 1000
31/05/2023 46.90p 46.90p 45.60p 46.30p 42750
30/05/2023 46.90p 46.90p 45.80p 46.90p 5486
26/05/2023 46.90p 48.00p 45.80p 46.90p 3894
25/05/2023 46.90p 46.90p 46.01p 46.90p 200
24/05/2023 46.90p 46.90p 45.80p 46.90p 4774
23/05/2023 46.90p 47.39p 46.90p 46.90p 0
22/05/2023 46.90p 46.90p 45.80p 46.90p 10526
19/05/2023 46.00p 48.00p 45.61p 46.90p 30167
18/05/2023 46.30p 46.30p 45.60p 46.00p 4500
17/05/2023 46.30p 46.30p 45.00p 46.30p 25410
16/05/2023 46.30p 46.30p 45.71p 46.30p 35268
15/05/2023 47.00p 47.00p 45.60p 46.30p 18557
12/05/2023 47.00p 47.00p 46.00p 47.00p 15000
11/05/2023 47.00p 47.00p 46.11p 47.00p 623
10/05/2023 47.50p 47.75p 46.02p 47.00p 98117
09/05/2023 47.00p 47.50p 47.00p 47.50p 5690
05/05/2023 47.00p 47.50p 47.00p 47.00p 17701
04/05/2023 47.00p 47.23p 47.00p 47.00p 0
03/05/2023 46.50p 47.00p 46.02p 47.00p 9852
02/05/2023 46.30p 46.80p 45.67p 46.50p 34556
28/04/2023 46.30p 47.00p 46.30p 46.30p 548
27/04/2023 46.30p 46.61p 46.30p 46.30p 7076
26/04/2023 47.30p 47.30p 45.50p 46.30p 22871

*Close Price adjusted for both dividends and splits