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
21/04/2017 37.75p 37.75p 36.75p 37.75p 21833
20/04/2017 37.75p 38.00p 37.75p 37.75p 0
19/04/2017 38.00p 38.00p 36.50p 38.00p 451312
18/04/2017 38.00p 38.00p 36.51p 38.00p 32500
13/04/2017 38.00p 38.00p 36.71p 38.00p 21000
12/04/2017 38.00p 38.00p 36.50p 38.00p 79000
11/04/2017 38.00p 38.00p 36.51p 38.00p 30000
10/04/2017 38.00p 38.00p 36.50p 38.00p 19119
07/04/2017 38.00p 38.00p 36.50p 38.00p 90634
06/04/2017 38.00p 38.00p 36.50p 38.00p 10000
05/04/2017 38.00p 39.50p 36.00p 38.00p 421942
04/04/2017 38.00p 38.00p 38.00p 38.00p 0
03/04/2017 38.00p 38.00p 36.50p 38.00p 86725
31/03/2017 38.00p 38.00p 37.00p 38.00p 24000
30/03/2017 38.00p 38.25p 38.00p 38.00p 20000
29/03/2017 38.00p 38.00p 37.00p 38.00p 42198
28/03/2017 38.00p 38.00p 37.00p 38.00p 6500
27/03/2017 38.12p 38.12p 37.00p 38.00p 49000
24/03/2017 38.12p 38.12p 37.05p 38.12p 11162
23/03/2017 38.00p 38.12p 37.00p 38.12p 25356
22/03/2017 38.00p 38.00p 37.00p 38.00p 13507
21/03/2017 38.00p 38.00p 37.00p 38.00p 36912
20/03/2017 38.37p 38.37p 37.25p 38.00p 15370
17/03/2017 38.37p 38.37p 38.00p 38.37p 0
16/03/2017 37.75p 38.00p 37.38p 38.00p 47522
15/03/2017 37.75p 37.75p 37.00p 37.75p 8290
14/03/2017 37.75p 37.75p 37.40p 37.75p 6653
13/03/2017 37.75p 37.75p 36.50p 37.75p 94473
10/03/2017 38.50p 38.50p 36.00p 36.75p 88512
09/03/2017 39.00p 39.60p 37.50p 38.50p 211130
08/03/2017 39.25p 39.25p 37.50p 39.00p 25000
07/03/2017 39.25p 39.95p 38.00p 39.25p 22509
06/03/2017 39.25p 40.00p 38.12p 39.25p 8855
03/03/2017 39.25p 39.25p 39.25p 39.25p 0
02/03/2017 39.50p 40.00p 37.00p 39.25p 139860
01/03/2017 39.50p 39.50p 39.50p 39.50p 0
28/02/2017 39.75p 40.55p 38.50p 39.50p 39466
27/02/2017 39.75p 40.75p 38.62p 39.75p 44210
24/02/2017 39.75p 40.64p 38.50p 39.75p 124607
23/02/2017 39.75p 40.75p 38.50p 39.75p 109307
22/02/2017 39.75p 39.75p 39.50p 39.75p 25000
21/02/2017 39.75p 40.75p 39.75p 39.75p 20910
20/02/2017 39.75p 40.75p 38.51p 39.75p 43555
17/02/2017 39.75p 41.00p 39.50p 39.75p 28920
16/02/2017 38.75p 42.00p 38.75p 39.75p 81073
15/02/2017 38.00p 39.50p 38.00p 38.75p 40626
14/02/2017 37.75p 38.00p 37.75p 38.00p 5264
13/02/2017 37.00p 38.48p 37.00p 37.25p 37864
10/02/2017 37.00p 37.00p 37.00p 37.00p 10000
09/02/2017 36.75p 38.00p 36.13p 37.00p 28474
08/02/2017 36.75p 38.00p 36.75p 36.75p 4001
07/02/2017 36.75p 37.88p 36.75p 36.75p 3496
06/02/2017 36.00p 36.99p 36.00p 36.00p 19483
03/02/2017 36.00p 36.99p 36.00p 36.00p 33094
02/02/2017 36.00p 36.00p 35.50p 36.00p 17501
01/02/2017 36.00p 36.00p 36.00p 36.00p 0
31/01/2017 36.00p 36.00p 36.00p 36.00p 0
30/01/2017 36.00p 36.00p 35.15p 36.00p 9443
27/01/2017 36.00p 36.80p 35.22p 36.00p 60006
26/01/2017 36.00p 37.00p 35.22p 36.00p 83911
25/01/2017 33.00p 36.50p 32.50p 35.50p 466535
24/01/2017 32.00p 33.50p 32.00p 33.00p 101546
23/01/2017 32.00p 32.99p 32.00p 32.00p 19688
20/01/2017 32.00p 33.00p 32.00p 32.00p 47575
19/01/2017 30.50p 33.00p 30.50p 32.00p 98828
18/01/2017 30.00p 30.00p 30.00p 30.00p 0
17/01/2017 29.75p 30.40p 29.75p 30.00p 32000
16/01/2017 29.25p 29.75p 28.50p 29.75p 5423
13/01/2017 29.25p 30.25p 29.25p 29.25p 20000
12/01/2017 29.25p 29.25p 28.25p 29.25p 25864
11/01/2017 29.25p 29.25p 28.42p 29.25p 281638
10/01/2017 29.50p 30.25p 28.00p 29.25p 8895
09/01/2017 29.50p 31.00p 28.50p 29.50p 47220
06/01/2017 29.50p 31.00p 29.00p 29.50p 16807
05/01/2017 29.50p 29.50p 28.00p 29.50p 10000
04/01/2017 29.00p 30.50p 29.00p 29.50p 10261
03/01/2017 28.75p 30.50p 28.75p 29.00p 16369
30/12/2016 28.75p 28.75p 28.75p 28.75p 0
29/12/2016 28.75p 28.75p 28.75p 28.75p 0
28/12/2016 28.75p 28.75p 28.75p 28.75p 0
23/12/2016 28.75p 28.75p 28.50p 28.75p 3000
22/12/2016 28.75p 28.75p 28.75p 28.75p 0
21/12/2016 28.50p 28.75p 28.50p 28.75p 0
20/12/2016 28.00p 29.50p 28.00p 28.50p 20000
19/12/2016 28.00p 29.50p 28.00p 28.00p 1600
16/12/2016 28.00p 28.00p 28.00p 28.00p 0
15/12/2016 28.00p 28.00p 28.00p 28.00p 0
14/12/2016 28.00p 28.00p 28.00p 28.00p 0
13/12/2016 27.50p 28.00p 27.50p 28.00p 0
12/12/2016 27.00p 28.00p 27.00p 27.50p 17100
09/12/2016 27.00p 27.00p 26.25p 27.00p 10513
08/12/2016 27.00p 27.70p 27.00p 27.00p 7179
07/12/2016 27.00p 27.00p 27.00p 27.00p 0
06/12/2016 27.00p 27.70p 27.00p 27.00p 353
05/12/2016 27.00p 28.00p 25.67p 27.00p 162100
02/12/2016 27.00p 27.00p 26.00p 27.00p 15227
01/12/2016 27.00p 27.00p 27.00p 27.00p 0
30/11/2016 27.00p 28.50p 26.75p 27.00p 38900
29/11/2016 27.00p 28.45p 27.00p 27.00p 129512
28/11/2016 27.00p 27.00p 27.00p 27.00p 0
25/11/2016 27.00p 27.00p 27.00p 27.00p 0
24/11/2016 27.00p 27.00p 26.10p 27.00p 15000
23/11/2016 27.00p 28.00p 26.10p 27.00p 14894
22/11/2016 27.00p 28.17p 26.10p 27.00p 6974
21/11/2016 27.00p 27.00p 27.00p 27.00p 0
18/11/2016 27.00p 27.00p 27.00p 27.00p 0
17/11/2016 27.00p 28.45p 27.00p 27.00p 21026
16/11/2016 27.00p 28.45p 26.10p 27.00p 7927
15/11/2016 27.00p 27.00p 27.00p 27.00p 0
14/11/2016 27.00p 28.50p 26.10p 27.00p 23245
11/11/2016 27.00p 28.00p 26.10p 27.00p 15528
10/11/2016 26.50p 27.50p 26.10p 27.00p 40484
09/11/2016 26.50p 28.00p 26.50p 26.50p 11400
08/11/2016 27.25p 27.50p 27.00p 27.00p 25000
07/11/2016 27.25p 28.00p 25.00p 27.25p 207744
04/11/2016 27.75p 28.00p 26.50p 28.00p 16118
03/11/2016 27.75p 27.75p 27.75p 27.75p 0
02/11/2016 27.75p 27.75p 27.75p 27.75p 0
01/11/2016 27.75p 27.75p 26.50p 27.75p 30000
31/10/2016 27.75p 27.75p 27.75p 27.75p 0
28/10/2016 27.75p 28.63p 26.50p 27.75p 28562
27/10/2016 28.00p 28.00p 26.50p 27.75p 14000
26/10/2016 28.00p 28.00p 26.25p 28.00p 156210
25/10/2016 28.00p 28.00p 28.00p 28.00p 0
24/10/2016 28.00p 28.00p 28.00p 28.00p 17000
21/10/2016 28.00p 29.05p 28.00p 28.00p 537
20/10/2016 28.00p 28.00p 28.00p 28.00p 0
19/10/2016 28.00p 28.00p 26.50p 28.00p 30000
18/10/2016 28.00p 28.00p 28.00p 28.00p 0
17/10/2016 28.00p 28.00p 26.50p 28.00p 24000
14/10/2016 28.00p 28.81p 26.50p 28.00p 31617
13/10/2016 28.00p 28.00p 28.00p 28.00p 0
12/10/2016 28.00p 28.00p 28.00p 28.00p 0
11/10/2016 28.00p 28.81p 26.50p 28.00p 8525
10/10/2016 27.25p 28.00p 26.50p 28.00p 255996
07/10/2016 27.25p 27.25p 27.25p 27.25p 0
06/10/2016 27.25p 27.65p 27.25p 27.25p 14970
05/10/2016 27.50p 27.50p 26.52p 27.25p 136
04/10/2016 27.75p 27.75p 26.50p 27.50p 49623
03/10/2016 28.50p 28.50p 26.50p 27.75p 38687
30/09/2016 28.00p 28.50p 27.00p 28.50p 1767500
29/09/2016 29.25p 30.25p 25.75p 28.00p 115796
28/09/2016 29.75p 29.75p 27.50p 29.25p 25000
27/09/2016 29.75p 31.00p 28.04p 29.75p 19115
26/09/2016 29.75p 29.75p 28.05p 29.75p 32204
23/09/2016 29.88p 29.88p 28.54p 29.75p 37695
22/09/2016 29.88p 31.63p 29.88p 29.88p 24000
21/09/2016 30.00p 30.00p 29.88p 29.88p 0
20/09/2016 30.25p 30.25p 28.57p 30.00p 6200
19/09/2016 30.25p 31.85p 30.25p 30.25p 5469
16/09/2016 30.25p 30.25p 30.25p 30.25p 0
15/09/2016 30.25p 30.25p 30.25p 30.25p 0
14/09/2016 30.25p 30.25p 30.25p 30.25p 0
13/09/2016 30.25p 31.90p 29.00p 30.25p 28750
12/09/2016 30.25p 32.00p 29.00p 30.25p 318647
09/09/2016 30.25p 31.13p 30.25p 30.25p 401
08/09/2016 30.50p 31.13p 28.55p 30.25p 27300
07/09/2016 30.50p 30.50p 30.50p 30.50p 0
06/09/2016 31.50p 32.24p 28.55p 30.50p 5969
05/09/2016 31.50p 32.25p 31.50p 31.50p 15000
02/09/2016 31.50p 31.50p 31.50p 31.50p 0
01/09/2016 31.00p 31.50p 30.02p 31.50p 23841
31/08/2016 31.00p 31.00p 30.00p 31.00p 30000
30/08/2016 30.50p 31.00p 30.00p 31.00p 46367
26/08/2016 29.25p 30.75p 29.25p 29.25p 47285
25/08/2016 29.25p 29.25p 29.25p 29.25p 0
24/08/2016 28.75p 29.25p 28.25p 29.25p 51714
23/08/2016 29.00p 29.00p 27.50p 28.75p 3313
22/08/2016 29.00p 29.00p 27.50p 29.00p 3801
19/08/2016 29.00p 29.00p 27.50p 29.00p 48375
18/08/2016 29.00p 31.00p 27.00p 29.00p 29160
17/08/2016 29.00p 30.25p 29.00p 29.00p 10000
16/08/2016 29.00p 29.00p 27.98p 29.00p 3500
15/08/2016 28.75p 29.00p 28.75p 29.00p 4412
12/08/2016 28.75p 28.75p 27.90p 28.75p 6060
11/08/2016 28.75p 28.75p 27.90p 28.75p 17326
10/08/2016 28.75p 28.75p 28.75p 28.75p 0
09/08/2016 27.50p 28.75p 27.50p 28.75p 24749
08/08/2016 27.50p 27.50p 27.50p 27.50p 0
05/08/2016 27.50p 27.50p 27.50p 27.50p 0
04/08/2016 27.50p 29.00p 26.75p 27.50p 16521
03/08/2016 27.50p 29.00p 27.50p 27.50p 8000
02/08/2016 27.50p 28.75p 27.50p 27.50p 5000
01/08/2016 27.50p 27.50p 26.75p 27.50p 5250
29/07/2016 27.50p 27.50p 27.50p 27.50p 0
28/07/2016 27.00p 28.50p 27.00p 27.50p 100000
27/07/2016 27.00p 27.00p 26.25p 27.00p 10000
26/07/2016 27.00p 27.00p 26.25p 27.00p 20351
25/07/2016 27.00p 27.00p 26.25p 27.00p 10264
22/07/2016 27.00p 27.00p 27.00p 27.00p 0
21/07/2016 27.00p 28.50p 27.00p 27.00p 438
20/07/2016 27.00p 27.00p 26.28p 27.00p 2750
19/07/2016 27.00p 27.00p 26.25p 27.00p 42660
18/07/2016 27.00p 28.50p 26.25p 27.00p 25521
15/07/2016 27.00p 28.00p 26.25p 27.00p 12142
14/07/2016 26.50p 28.50p 26.50p 27.00p 3517
13/07/2016 26.00p 28.00p 26.00p 26.50p 7052
12/07/2016 25.50p 26.85p 25.50p 26.00p 23067
11/07/2016 25.50p 26.85p 25.50p 25.50p 3055
08/07/2016 24.50p 27.00p 24.50p 25.50p 33666

*Close Price adjusted for both dividends and splits