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
12/04/2018 44.50p 44.50p 44.00p 44.50p 17123
11/04/2018 46.00p 46.00p 44.50p 44.50p 21235
10/04/2018 46.00p 46.00p 45.00p 46.00p 20000
09/04/2018 46.00p 46.00p 45.00p 46.00p 5000
06/04/2018 46.00p 46.00p 46.00p 46.00p 0
05/04/2018 45.40p 46.75p 44.00p 46.00p 46360
04/04/2018 45.40p 45.70p 45.40p 45.40p 2712
03/04/2018 45.40p 45.40p 45.40p 45.40p 0
29/03/2018 46.90p 46.90p 44.00p 45.40p 41558
28/03/2018 47.00p 47.00p 46.00p 47.00p 19618
27/03/2018 47.30p 47.30p 46.00p 47.00p 2632
26/03/2018 47.50p 47.50p 47.30p 47.30p 6000
23/03/2018 47.50p 47.50p 46.00p 47.50p 14944
22/03/2018 49.50p 49.50p 48.00p 48.50p 20000
21/03/2018 50.25p 51.00p 49.40p 49.50p 13789
20/03/2018 50.25p 50.25p 49.00p 50.25p 37481
19/03/2018 50.50p 50.50p 49.43p 50.25p 10000
16/03/2018 50.50p 50.50p 50.50p 50.50p 0
15/03/2018 50.50p 50.80p 49.51p 50.50p 6956
14/03/2018 50.50p 50.50p 49.50p 50.50p 11500
13/03/2018 50.50p 50.50p 50.50p 50.50p 0
12/03/2018 50.50p 52.00p 50.50p 50.50p 93115
09/03/2018 50.50p 50.88p 50.50p 50.50p 10103
08/03/2018 50.50p 50.88p 50.50p 50.50p 74
07/03/2018 50.50p 50.50p 50.50p 50.50p 0
06/03/2018 50.50p 50.50p 50.50p 50.50p 0
05/03/2018 50.50p 50.50p 49.50p 50.50p 3963
02/03/2018 50.50p 50.50p 49.50p 50.50p 5003
01/03/2018 50.50p 50.50p 49.50p 50.50p 2146
28/02/2018 50.50p 50.50p 50.50p 50.50p 5000
27/02/2018 50.50p 50.88p 50.50p 50.50p 7418
26/02/2018 50.50p 50.99p 50.50p 50.50p 7500
23/02/2018 50.50p 50.50p 49.84p 50.50p 2410
22/02/2018 50.50p 50.50p 49.84p 50.50p 2500
21/02/2018 50.50p 51.00p 50.25p 50.50p 10084
20/02/2018 50.75p 52.50p 49.84p 50.50p 14082
19/02/2018 49.00p 52.32p 49.00p 50.75p 29500
16/02/2018 48.00p 49.80p 46.84p 48.00p 6040
15/02/2018 48.00p 48.00p 46.84p 48.00p 4617
14/02/2018 48.00p 50.00p 46.76p 48.00p 14552
13/02/2018 48.00p 49.75p 48.00p 48.00p 4000
12/02/2018 48.00p 48.00p 48.00p 48.00p 0
09/02/2018 48.00p 48.00p 48.00p 48.00p 22291
08/02/2018 48.00p 48.00p 46.75p 48.00p 3009
07/02/2018 48.00p 48.00p 46.64p 48.00p 9000
06/02/2018 47.80p 50.00p 46.00p 48.00p 22172
05/02/2018 50.00p 50.00p 49.47p 49.50p 23173
02/02/2018 49.50p 49.60p 49.50p 49.50p 30000
01/02/2018 49.50p 50.75p 48.85p 50.00p 31600
31/01/2018 51.00p 51.50p 51.00p 51.00p 2790
30/01/2018 51.00p 52.00p 51.00p 51.00p 9270
29/01/2018 50.00p 51.30p 50.00p 51.00p 31000
26/01/2018 50.00p 50.90p 50.00p 50.00p 32427
25/01/2018 50.00p 51.50p 50.00p 50.00p 5000
24/01/2018 50.00p 50.95p 50.00p 50.00p 20000
23/01/2018 50.00p 50.00p 49.18p 50.00p 12000
22/01/2018 49.90p 49.90p 48.91p 49.90p 2
19/01/2018 49.90p 50.00p 49.90p 49.90p 24234
18/01/2018 49.90p 50.31p 49.90p 49.90p 3963
17/01/2018 49.90p 50.00p 49.90p 50.00p 50041
16/01/2018 50.40p 51.39p 49.15p 50.00p 71372
15/01/2018 50.40p 51.40p 48.96p 50.40p 25067
12/01/2018 49.40p 50.40p 49.40p 50.40p 20143
11/01/2018 49.40p 49.90p 49.11p 49.40p 8200
10/01/2018 49.00p 50.00p 49.00p 49.40p 35500
09/01/2018 48.60p 48.60p 48.60p 48.60p 0
08/01/2018 48.60p 48.70p 47.82p 48.60p 45369
05/01/2018 48.60p 48.70p 48.23p 48.60p 21147
04/01/2018 48.60p 49.50p 48.60p 48.60p 0
03/01/2018 48.60p 48.70p 48.10p 48.60p 4871
02/01/2018 47.70p 49.00p 47.70p 48.60p 26027
29/12/2017 47.00p 48.00p 47.00p 47.00p 5000
28/12/2017 46.00p 49.00p 46.00p 47.00p 52052
27/12/2017 45.25p 46.00p 45.25p 46.00p 10016
22/12/2017 44.75p 45.25p 44.75p 45.25p 59258
21/12/2017 43.50p 45.96p 43.50p 44.75p 18319
20/12/2017 43.75p 44.01p 43.75p 43.75p 7000
19/12/2017 43.75p 44.01p 43.75p 43.75p 2951
18/12/2017 43.75p 44.50p 43.52p 43.75p 7096
15/12/2017 43.75p 44.50p 43.75p 43.75p 4494
14/12/2017 43.75p 43.75p 43.25p 43.75p 0
13/12/2017 43.25p 43.25p 43.25p 43.25p 0
12/12/2017 43.25p 43.25p 43.25p 43.25p 0
11/12/2017 43.25p 43.25p 43.18p 43.25p 5000
08/12/2017 43.25p 43.50p 43.17p 43.25p 14482
07/12/2017 43.00p 43.40p 43.00p 43.25p 153507
06/12/2017 43.25p 43.25p 43.00p 43.00p 99500
05/12/2017 43.25p 43.25p 43.01p 43.25p 19000
04/12/2017 43.25p 43.99p 43.25p 43.25p 1091
01/12/2017 43.25p 43.25p 42.95p 43.25p 27394
30/11/2017 43.25p 43.25p 42.94p 43.25p 37972
29/11/2017 43.25p 43.25p 42.94p 43.25p 11012
28/11/2017 43.25p 43.25p 42.92p 43.25p 17733
27/11/2017 43.25p 43.25p 42.92p 43.25p 29109
24/11/2017 43.25p 43.98p 42.92p 43.25p 20000
23/11/2017 43.25p 43.98p 42.92p 43.25p 8091
22/11/2017 43.25p 43.98p 42.91p 43.25p 27909
21/11/2017 43.25p 43.99p 42.91p 43.00p 76648
20/11/2017 43.25p 43.25p 42.91p 43.25p 10000
17/11/2017 43.75p 44.00p 42.91p 43.25p 229140
16/11/2017 43.75p 44.00p 43.75p 44.00p 2573
15/11/2017 44.25p 44.70p 42.77p 43.75p 41169
14/11/2017 44.50p 45.50p 44.25p 44.25p 80800
13/11/2017 44.50p 45.43p 44.20p 44.50p 21500
10/11/2017 44.50p 44.50p 44.20p 44.50p 17695
09/11/2017 44.50p 44.50p 44.20p 44.25p 39633
08/11/2017 44.50p 44.50p 44.50p 44.50p 0
07/11/2017 44.25p 45.48p 44.15p 44.50p 50289
06/11/2017 43.25p 45.00p 43.25p 44.25p 120267
03/11/2017 43.25p 43.36p 43.25p 43.25p 23405
02/11/2017 43.25p 44.00p 43.25p 43.25p 21555
01/11/2017 43.25p 43.98p 42.82p 43.25p 41665
31/10/2017 43.25p 43.98p 43.25p 43.25p 31000
30/10/2017 43.25p 44.00p 43.25p 43.25p 25170
27/10/2017 43.25p 43.25p 43.25p 43.25p 0
26/10/2017 43.25p 43.99p 43.25p 43.25p 4525
25/10/2017 43.25p 43.99p 43.25p 43.25p 27519
24/10/2017 43.25p 44.00p 43.25p 43.25p 25825
23/10/2017 42.50p 44.00p 42.50p 43.25p 39775
20/10/2017 42.00p 43.48p 42.00p 42.50p 789157
19/10/2017 42.00p 43.00p 42.00p 42.00p 74454
18/10/2017 40.75p 43.00p 40.75p 42.00p 111119
17/10/2017 39.88p 41.00p 39.88p 40.50p 51410
16/10/2017 39.88p 41.00p 39.88p 39.88p 4878
13/10/2017 39.88p 39.88p 39.75p 39.88p 41928
12/10/2017 39.63p 39.63p 39.63p 39.63p 10900
11/10/2017 39.63p 39.63p 39.63p 39.63p 0
10/10/2017 39.63p 39.63p 39.63p 39.63p 5558
09/10/2017 39.63p 39.63p 39.63p 39.63p 71674
06/10/2017 39.63p 39.63p 39.50p 39.63p 108582
05/10/2017 39.50p 39.50p 39.50p 39.50p 0
04/10/2017 39.50p 39.50p 39.50p 39.50p 22000
03/10/2017 39.38p 39.50p 39.38p 39.50p 33152
02/10/2017 39.38p 39.38p 39.25p 39.38p 35513
29/09/2017 39.38p 39.38p 39.25p 39.25p 20546
28/09/2017 39.38p 39.38p 39.38p 39.38p 0
27/09/2017 39.38p 39.38p 39.38p 39.38p 4982
26/09/2017 39.38p 39.38p 39.38p 39.38p 12504
25/09/2017 39.38p 39.38p 39.38p 39.38p 3000
22/09/2017 39.38p 39.38p 39.38p 39.38p 96904
21/09/2017 39.00p 39.38p 38.50p 39.38p 0
20/09/2017 38.50p 38.50p 38.50p 38.50p 0
19/09/2017 38.50p 38.50p 38.50p 38.50p 24340
18/09/2017 38.75p 38.75p 38.50p 38.50p 3000
15/09/2017 39.00p 39.00p 38.75p 38.75p 73751
14/09/2017 38.50p 39.00p 38.50p 39.00p 608493
13/09/2017 38.50p 38.50p 38.50p 38.50p 122118
12/09/2017 38.50p 38.50p 38.50p 38.50p 41375
11/09/2017 38.50p 38.50p 38.50p 38.50p 0
08/09/2017 38.50p 38.50p 38.50p 38.50p 8000
07/09/2017 38.75p 38.75p 38.50p 38.50p 50000
06/09/2017 38.50p 38.75p 38.50p 38.75p 127803
05/09/2017 38.00p 38.50p 38.00p 38.50p 20256
04/09/2017 37.50p 38.00p 37.50p 38.00p 288186
01/09/2017 37.00p 37.50p 37.00p 37.50p 80278
31/08/2017 37.00p 37.00p 37.00p 37.00p 20000
30/08/2017 37.00p 37.00p 37.00p 37.00p 1315
29/08/2017 37.00p 37.00p 37.00p 37.00p 26000
25/08/2017 36.50p 37.00p 36.50p 37.00p 47780
24/08/2017 36.00p 36.50p 36.00p 36.50p 30000
23/08/2017 36.00p 36.00p 36.00p 36.00p 2110
22/08/2017 36.00p 36.00p 36.00p 36.00p 6500
21/08/2017 36.00p 36.00p 36.00p 36.00p 23
18/08/2017 35.00p 36.00p 35.00p 36.00p 190500
17/08/2017 34.50p 35.00p 34.50p 35.00p 20000
16/08/2017 34.50p 34.50p 34.50p 34.50p 16226
15/08/2017 34.50p 34.50p 34.50p 34.50p 110000
14/08/2017 34.50p 34.50p 34.50p 34.50p 7000
11/08/2017 34.50p 34.50p 34.50p 34.50p 55192
10/08/2017 34.50p 34.50p 34.50p 34.50p 34500
09/08/2017 34.50p 34.50p 34.50p 34.50p 10689
08/08/2017 34.50p 34.50p 34.50p 34.50p 20000
07/08/2017 34.50p 34.75p 34.25p 34.50p 8027
04/08/2017 34.50p 34.50p 34.50p 34.50p 5608
03/08/2017 34.50p 34.50p 34.50p 34.50p 75000
02/08/2017 35.00p 35.00p 34.50p 34.50p 50992
01/08/2017 35.00p 35.00p 35.00p 35.00p 6000
31/07/2017 34.50p 35.00p 34.50p 35.00p 22500
28/07/2017 34.50p 34.50p 34.50p 34.50p 0
27/07/2017 34.00p 34.50p 34.00p 34.50p 0
26/07/2017 34.00p 34.00p 34.00p 34.00p 14590
25/07/2017 34.00p 34.00p 34.00p 34.00p 7129
24/07/2017 34.00p 34.00p 34.00p 34.00p 22037
21/07/2017 33.50p 34.00p 33.50p 34.00p 30807
20/07/2017 33.50p 33.50p 33.50p 33.50p 22534
19/07/2017 33.50p 33.50p 33.50p 33.50p 2430
18/07/2017 33.50p 33.50p 33.50p 33.50p 0
17/07/2017 33.50p 33.50p 33.00p 33.50p 4406
14/07/2017 33.50p 33.50p 33.50p 33.50p 0
13/07/2017 33.50p 33.50p 33.50p 33.50p 0
12/07/2017 34.00p 34.00p 33.50p 33.50p 123019
11/07/2017 34.00p 34.00p 34.00p 34.00p 5007
10/07/2017 34.50p 34.50p 34.00p 34.00p 48033
07/07/2017 34.50p 34.50p 34.50p 34.50p 7393
06/07/2017 34.50p 34.50p 34.50p 34.50p 0
05/07/2017 34.50p 34.50p 34.50p 34.50p 0
04/07/2017 34.50p 34.50p 33.50p 34.50p 3000
03/07/2017 33.50p 33.50p 33.50p 33.50p 100000
30/06/2017 33.50p 33.50p 33.50p 33.50p 0
29/06/2017 33.50p 33.50p 33.50p 33.50p 35292

*Close Price adjusted for both dividends and splits