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
24/01/2019 45.00p 46.00p 45.00p 45.00p 10869
23/01/2019 45.00p 46.00p 45.00p 45.00p 8000
22/01/2019 45.00p 45.00p 44.90p 45.00p 10543
21/01/2019 45.00p 45.00p 45.00p 45.00p 17677
18/01/2019 45.00p 45.00p 44.00p 45.00p 7215
17/01/2019 45.00p 45.00p 45.00p 45.00p 0
16/01/2019 45.00p 45.00p 45.00p 45.00p 0
15/01/2019 45.00p 45.00p 45.00p 45.00p 0
14/01/2019 45.00p 45.00p 45.00p 45.00p 0
11/01/2019 44.50p 45.00p 44.50p 45.00p 0
10/01/2019 44.50p 44.50p 43.00p 44.50p 7917
09/01/2019 44.50p 44.50p 44.50p 44.50p 0
08/01/2019 44.50p 44.50p 44.50p 44.50p 0
07/01/2019 44.50p 44.88p 44.00p 44.50p 7500
04/01/2019 44.50p 44.50p 44.50p 44.50p 0
03/01/2019 44.50p 44.50p 43.51p 44.50p 31715
02/01/2019 44.50p 44.50p 43.50p 44.50p 5081
31/12/2018 44.50p 44.50p 44.50p 44.50p 0
28/12/2018 44.50p 44.50p 44.50p 44.50p 0
27/12/2018 44.50p 44.50p 44.50p 44.50p 0
24/12/2018 44.50p 44.50p 44.50p 44.50p 0
21/12/2018 44.50p 44.50p 44.50p 44.50p 0
20/12/2018 44.50p 44.50p 43.75p 44.50p 5778
19/12/2018 44.50p 44.50p 44.50p 44.50p 0
18/12/2018 44.50p 44.50p 43.75p 44.50p 19806
17/12/2018 44.50p 44.50p 44.00p 44.50p 44962
14/12/2018 44.50p 44.90p 44.50p 44.50p 11108
13/12/2018 44.50p 44.90p 44.50p 44.50p 11136
12/12/2018 44.50p 44.50p 44.50p 44.50p 0
11/12/2018 44.50p 44.90p 44.50p 44.50p 1056
10/12/2018 44.50p 44.50p 43.00p 44.50p 78338
07/12/2018 44.50p 44.50p 43.00p 44.50p 26662
06/12/2018 44.50p 44.50p 44.50p 44.50p 25000
05/12/2018 44.50p 45.24p 44.50p 44.50p 1465
04/12/2018 44.50p 44.50p 44.50p 44.50p 0
03/12/2018 44.50p 46.00p 44.50p 44.50p 25371
30/11/2018 44.50p 46.00p 43.06p 44.50p 107447
29/11/2018 44.50p 44.50p 44.50p 44.50p 51000
28/11/2018 44.50p 44.50p 44.50p 44.50p 0
27/11/2018 44.50p 44.50p 43.26p 44.50p 10000
26/11/2018 44.50p 45.24p 43.26p 44.50p 14637
23/11/2018 44.50p 45.25p 44.50p 44.50p 6629
22/11/2018 44.50p 44.50p 44.50p 44.50p 0
21/11/2018 44.50p 44.50p 44.50p 44.50p 0
20/11/2018 44.50p 45.30p 44.50p 44.50p 2500
19/11/2018 43.50p 44.50p 43.50p 44.50p 43091
16/11/2018 43.50p 43.50p 43.50p 43.50p 0
15/11/2018 43.50p 43.55p 43.01p 43.50p 9293
14/11/2018 43.50p 43.50p 43.50p 43.50p 26358
13/11/2018 43.50p 43.50p 43.50p 43.50p 2400
12/11/2018 43.50p 43.50p 43.50p 43.50p 0
09/11/2018 43.00p 44.00p 43.00p 43.50p 24190
08/11/2018 42.80p 42.80p 42.80p 42.80p 0
07/11/2018 42.50p 43.00p 42.50p 42.80p 20000
06/11/2018 42.50p 42.50p 42.50p 42.50p 0
05/11/2018 42.50p 43.00p 42.50p 42.50p 8546
02/11/2018 42.50p 42.95p 42.50p 42.50p 9395
01/11/2018 42.50p 42.50p 42.40p 42.50p 2500
31/10/2018 42.20p 42.89p 42.20p 42.50p 8400
30/10/2018 42.20p 42.65p 42.20p 42.20p 6000
29/10/2018 42.00p 42.20p 42.00p 42.20p 130000
26/10/2018 42.00p 42.00p 42.00p 42.00p 0
25/10/2018 41.50p 42.25p 41.50p 42.00p 3000
24/10/2018 42.00p 42.00p 41.50p 41.50p 0
23/10/2018 41.50p 42.50p 41.50p 42.00p 10000
22/10/2018 41.50p 41.50p 41.50p 41.50p 10000
19/10/2018 41.50p 41.50p 41.50p 41.50p 0
18/10/2018 41.50p 41.50p 41.00p 41.50p 9000
17/10/2018 41.50p 41.50p 41.50p 41.50p 0
16/10/2018 41.50p 42.00p 41.50p 41.50p 6000
15/10/2018 41.50p 41.50p 41.50p 41.50p 0
12/10/2018 40.50p 41.50p 39.00p 41.50p 6000
11/10/2018 41.00p 41.00p 41.00p 41.00p 20000
10/10/2018 41.00p 41.00p 40.00p 41.00p 8129
09/10/2018 41.00p 41.00p 40.02p 41.00p 27508
08/10/2018 41.90p 41.90p 41.00p 41.00p 0
05/10/2018 41.90p 41.90p 40.04p 41.90p 11300
04/10/2018 41.50p 41.50p 41.50p 41.50p 20000
03/10/2018 41.50p 41.50p 40.36p 41.50p 13600
02/10/2018 41.50p 42.50p 41.50p 41.50p 2425
01/10/2018 41.50p 41.50p 40.36p 41.50p 8812
28/09/2018 41.50p 41.50p 40.36p 41.50p 2667
27/09/2018 41.50p 41.50p 40.33p 41.50p 14252
26/09/2018 41.50p 42.00p 41.50p 41.50p 25883
25/09/2018 42.00p 42.00p 42.00p 42.00p 0
24/09/2018 42.00p 42.00p 42.00p 42.00p 0
21/09/2018 42.00p 42.00p 41.03p 42.00p 14734
20/09/2018 42.80p 42.80p 42.00p 42.30p 9815
19/09/2018 43.00p 43.00p 42.80p 42.80p 0
18/09/2018 43.00p 43.00p 42.00p 43.00p 4000
17/09/2018 43.00p 43.00p 43.00p 43.00p 0
14/09/2018 43.00p 43.00p 42.38p 43.00p 5000
13/09/2018 43.00p 43.00p 42.38p 43.00p 24067
12/09/2018 43.00p 43.00p 43.00p 43.00p 0
11/09/2018 43.00p 43.00p 42.05p 43.00p 24384
10/09/2018 44.50p 44.50p 42.00p 43.00p 80069
07/09/2018 45.00p 45.00p 44.50p 44.50p 0
06/09/2018 45.00p 45.00p 45.00p 45.00p 0
05/09/2018 45.00p 45.00p 44.15p 45.00p 2251
04/09/2018 45.50p 45.50p 44.00p 45.00p 17734
03/09/2018 45.50p 45.50p 45.50p 45.50p 0
31/08/2018 45.50p 45.50p 45.50p 45.50p 0
30/08/2018 45.00p 45.50p 45.00p 45.50p 0
29/08/2018 45.00p 45.00p 44.30p 45.00p 2471
28/08/2018 45.00p 45.00p 44.00p 45.00p 200
24/08/2018 45.00p 45.00p 45.00p 45.00p 0
23/08/2018 45.00p 45.00p 45.00p 45.00p 0
22/08/2018 45.00p 45.00p 45.00p 45.00p 0
21/08/2018 45.90p 45.90p 44.00p 45.00p 3850
20/08/2018 45.90p 45.90p 45.90p 45.90p 0
17/08/2018 45.90p 45.90p 45.90p 45.90p 19996
16/08/2018 45.90p 45.90p 45.90p 45.90p 0
15/08/2018 45.90p 45.90p 44.19p 45.90p 10000
14/08/2018 45.90p 45.90p 45.90p 45.90p 21984
13/08/2018 45.90p 45.90p 45.00p 45.90p 1043
10/08/2018 45.50p 45.90p 45.50p 45.90p 27510
09/08/2018 45.50p 45.50p 45.50p 45.50p 0
08/08/2018 45.50p 45.50p 44.16p 45.50p 1903
07/08/2018 45.50p 45.50p 44.15p 45.50p 16594
06/08/2018 45.50p 45.50p 45.50p 45.50p 16250
03/08/2018 45.50p 45.50p 44.30p 45.50p 11507
02/08/2018 45.50p 45.50p 45.50p 45.50p 0
01/08/2018 45.50p 45.50p 45.50p 45.50p 0
31/07/2018 45.50p 45.50p 44.30p 45.50p 9000
30/07/2018 45.50p 45.50p 44.30p 45.50p 2500
27/07/2018 45.50p 46.00p 45.50p 45.50p 5426
26/07/2018 45.50p 45.50p 44.22p 45.50p 450
25/07/2018 45.10p 46.75p 44.16p 45.50p 111935
24/07/2018 45.10p 45.10p 45.10p 45.10p 0
23/07/2018 45.10p 45.10p 45.10p 45.10p 0
20/07/2018 45.10p 45.10p 45.10p 45.10p 0
19/07/2018 45.10p 45.10p 45.00p 45.10p 0
18/07/2018 45.10p 45.10p 45.00p 45.00p 2576
17/07/2018 45.10p 45.10p 45.10p 45.10p 0
16/07/2018 45.10p 45.10p 45.10p 45.10p 0
13/07/2018 45.10p 45.10p 45.10p 45.10p 0
12/07/2018 45.10p 45.10p 45.10p 45.10p 0
11/07/2018 45.10p 45.10p 45.10p 45.10p 0
10/07/2018 45.10p 45.10p 44.90p 45.10p 0
09/07/2018 44.50p 44.90p 43.80p 44.90p 4115
06/07/2018 44.50p 44.50p 43.63p 44.50p 20000
05/07/2018 44.10p 44.50p 44.10p 44.50p 40000
04/07/2018 45.00p 45.00p 44.00p 44.10p 15000
03/07/2018 46.00p 46.00p 45.00p 45.50p 13110
02/07/2018 46.50p 46.50p 45.01p 46.00p 5265
29/06/2018 46.20p 46.50p 44.80p 46.50p 1000
28/06/2018 46.20p 46.75p 44.41p 46.20p 12500
27/06/2018 46.20p 46.20p 44.40p 46.20p 83300
26/06/2018 46.20p 46.20p 44.65p 46.20p 9924
25/06/2018 46.50p 46.50p 44.65p 46.20p 5000
22/06/2018 46.50p 47.45p 46.50p 46.50p 10000
21/06/2018 46.50p 46.50p 46.50p 46.50p 0
20/06/2018 46.50p 47.60p 45.60p 46.50p 14740
19/06/2018 46.50p 46.50p 45.79p 46.50p 21407
18/06/2018 46.50p 46.50p 46.50p 46.50p 30000
15/06/2018 46.50p 46.50p 46.50p 46.50p 20000
14/06/2018 46.50p 46.50p 46.50p 46.50p 0
13/06/2018 46.50p 46.50p 45.78p 46.50p 11500
12/06/2018 46.40p 48.00p 46.40p 46.50p 48096
11/06/2018 45.70p 46.40p 44.83p 46.40p 36000
08/06/2018 45.60p 45.70p 45.10p 45.70p 0
07/06/2018 45.10p 45.20p 44.70p 45.10p 0
06/06/2018 45.10p 47.00p 43.95p 45.10p 19438
05/06/2018 45.10p 45.10p 43.95p 45.10p 4524
04/06/2018 45.10p 45.10p 43.88p 45.10p 6814
01/06/2018 45.10p 45.10p 45.10p 45.10p 0
31/05/2018 45.10p 46.90p 43.85p 45.10p 10644
30/05/2018 45.10p 47.00p 43.85p 47.00p 13018
29/05/2018 45.10p 45.50p 45.10p 45.10p 0
25/05/2018 45.10p 47.00p 45.10p 45.50p 13340
24/05/2018 45.10p 45.10p 45.10p 45.10p 0
23/05/2018 45.10p 45.10p 45.10p 45.10p 0
22/05/2018 45.10p 46.00p 43.30p 45.10p 15065
21/05/2018 45.10p 45.10p 45.10p 45.10p 0
18/05/2018 45.10p 47.00p 43.30p 45.10p 15457
17/05/2018 45.10p 46.58p 43.40p 45.10p 28406
16/05/2018 45.10p 46.58p 43.23p 45.10p 44539
15/05/2018 45.10p 45.10p 43.20p 45.10p 10103
14/05/2018 45.10p 45.10p 43.21p 45.10p 19807
11/05/2018 45.10p 45.10p 45.10p 45.10p 24562
10/05/2018 45.10p 45.10p 44.45p 45.10p 6000
09/05/2018 45.10p 45.10p 43.21p 45.10p 20692
08/05/2018 45.10p 45.10p 43.20p 45.10p 22575
04/05/2018 45.50p 45.50p 43.21p 45.10p 47118
03/05/2018 45.20p 45.20p 43.20p 44.00p 50262
02/05/2018 45.10p 45.10p 45.10p 45.10p 0
01/05/2018 45.10p 45.10p 45.10p 45.10p 0
30/04/2018 44.60p 45.10p 43.20p 45.10p 14688
27/04/2018 45.60p 45.60p 44.50p 44.50p 10000
26/04/2018 45.60p 45.60p 45.60p 45.60p 0
25/04/2018 45.60p 45.60p 45.60p 45.60p 0
24/04/2018 45.60p 45.60p 45.01p 45.60p 4581
23/04/2018 45.60p 45.60p 45.60p 45.60p 0
20/04/2018 45.10p 45.80p 45.10p 45.60p 14587
19/04/2018 44.50p 45.10p 44.00p 45.10p 12265
18/04/2018 44.50p 44.50p 44.50p 44.50p 22000
17/04/2018 44.50p 44.50p 44.00p 44.50p 27300
16/04/2018 44.50p 44.50p 44.50p 44.50p 150000
13/04/2018 44.50p 44.50p 44.01p 44.50p 1079
12/04/2018 44.50p 44.50p 44.00p 44.50p 17123

*Close Price adjusted for both dividends and splits