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
04/12/2014 31.50p 31.67p 31.25p 31.50p 17430
03/12/2014 32.75p 33.00p 31.85p 32.37p 116000
02/12/2014 33.25p 33.25p 32.11p 32.75p 43613
01/12/2014 33.25p 33.25p 32.75p 33.25p 10445
28/11/2014 33.25p 33.90p 32.75p 33.25p 45731
27/11/2014 33.25p 33.75p 32.70p 33.25p 51539
26/11/2014 33.25p 33.25p 33.00p 33.25p 151
25/11/2014 33.00p 33.70p 32.50p 33.25p 23303
24/11/2014 32.50p 33.70p 32.21p 33.00p 39555
21/11/2014 32.50p 33.20p 32.50p 32.50p 3475
20/11/2014 31.50p 33.00p 31.50p 32.50p 32725
19/11/2014 31.00p 33.00p 30.10p 31.38p 263864
18/11/2014 31.00p 31.00p 30.00p 31.00p 88488
17/11/2014 31.00p 31.32p 31.00p 31.00p 124558
14/11/2014 31.33p 31.33p 30.01p 31.00p 57984
13/11/2014 31.00p 31.00p 30.21p 31.00p 3500
12/11/2014 31.00p 31.90p 30.00p 31.00p 118907
11/11/2014 31.00p 31.47p 30.00p 31.00p 121361
10/11/2014 27.63p 32.00p 27.63p 31.00p 99701
07/11/2014 27.63p 27.75p 27.52p 27.63p 31700
06/11/2014 27.63p 27.63p 27.51p 27.63p 1500
05/11/2014 27.63p 27.63p 27.63p 27.63p 0
04/11/2014 27.63p 27.63p 27.50p 27.63p 6000
03/11/2014 27.63p 27.63p 27.51p 27.63p 83000
31/10/2014 27.75p 27.75p 27.63p 27.63p 4500
30/10/2014 27.75p 27.75p 27.70p 27.75p 9550
29/10/2014 28.13p 28.13p 27.75p 27.75p 898
28/10/2014 28.75p 28.75p 28.13p 28.13p 0
27/10/2014 28.75p 29.00p 28.33p 28.75p 16175
24/10/2014 29.00p 29.00p 28.00p 28.75p 50000
23/10/2014 28.25p 29.60p 28.25p 29.00p 30813
22/10/2014 27.75p 29.20p 27.75p 28.25p 5856
21/10/2014 28.25p 29.25p 27.50p 28.25p 28397
20/10/2014 28.25p 29.50p 27.11p 28.25p 45398
17/10/2014 27.75p 28.70p 27.75p 28.00p 9760
16/10/2014 30.75p 30.75p 27.00p 27.75p 61522
15/10/2014 31.50p 31.50p 29.50p 30.00p 29998
14/10/2014 32.37p 32.37p 30.01p 31.50p 15108
13/10/2014 33.38p 33.38p 31.00p 32.50p 60561
10/10/2014 33.38p 33.86p 32.26p 33.38p 13776
09/10/2014 33.75p 33.75p 33.75p 33.75p 0
08/10/2014 34.00p 34.00p 32.00p 33.75p 50000
07/10/2014 33.75p 34.07p 33.75p 34.00p 14675
06/10/2014 33.75p 33.75p 33.01p 33.75p 100700
03/10/2014 33.75p 33.99p 32.00p 33.75p 19500
02/10/2014 33.75p 33.75p 33.00p 33.75p 10843
01/10/2014 33.75p 33.75p 33.00p 33.75p 4567
30/09/2014 34.13p 34.13p 32.26p 33.13p 8207
29/09/2014 35.25p 35.25p 34.00p 34.13p 51157
26/09/2014 37.13p 37.13p 35.01p 35.25p 18344
25/09/2014 38.25p 38.25p 37.00p 37.13p 28048
24/09/2014 38.50p 38.50p 37.50p 38.25p 30000
23/09/2014 38.50p 38.60p 38.50p 38.50p 4395
22/09/2014 38.50p 38.60p 38.00p 38.50p 6866
19/09/2014 38.50p 38.50p 38.11p 38.50p 1000
18/09/2014 38.75p 38.75p 38.11p 38.50p 2000
17/09/2014 39.50p 39.50p 38.60p 39.25p 12000
16/09/2014 39.50p 39.50p 39.00p 39.50p 1320000
15/09/2014 39.75p 39.75p 38.62p 39.75p 17594
12/09/2014 39.75p 39.75p 38.61p 39.75p 94
11/09/2014 39.75p 39.75p 38.68p 39.75p 17000
10/09/2014 39.75p 39.75p 39.75p 39.75p 0
09/09/2014 39.75p 39.75p 39.00p 39.75p 7500
08/09/2014 39.75p 39.75p 38.50p 39.75p 25000
05/09/2014 39.75p 39.75p 39.75p 39.75p 0
04/09/2014 39.75p 39.80p 39.75p 39.75p 4995
03/09/2014 39.25p 39.69p 38.61p 39.25p 2674
02/09/2014 38.75p 39.49p 38.75p 39.25p 35343
01/09/2014 39.00p 39.49p 37.63p 38.75p 12077
29/08/2014 39.00p 39.00p 39.00p 39.00p 0
28/08/2014 39.00p 39.00p 38.10p 39.00p 13499
27/08/2014 39.00p 39.00p 39.00p 39.00p 0
26/08/2014 39.00p 39.70p 39.00p 39.00p 8210
22/08/2014 38.75p 39.70p 37.63p 39.00p 23479
21/08/2014 38.75p 39.74p 38.75p 38.75p 20034
20/08/2014 38.75p 39.70p 36.25p 38.75p 126333
19/08/2014 38.75p 38.75p 37.63p 38.75p 4770
18/08/2014 38.75p 38.75p 38.75p 38.75p 0
15/08/2014 38.75p 39.70p 38.75p 38.75p 314
14/08/2014 38.75p 38.75p 38.75p 38.75p 0
13/08/2014 38.75p 38.75p 37.61p 38.75p 10096
12/08/2014 38.75p 38.75p 37.63p 38.75p 2000
11/08/2014 38.75p 39.74p 38.75p 38.75p 17615
08/08/2014 38.75p 38.75p 38.75p 38.75p 0
07/08/2014 38.75p 38.75p 37.63p 38.75p 1967
06/08/2014 38.75p 38.75p 38.00p 38.75p 4607
05/08/2014 38.75p 39.74p 38.75p 38.75p 0
04/08/2014 38.75p 39.74p 38.75p 38.75p 3000
01/08/2014 38.75p 39.74p 38.75p 38.75p 3743
31/07/2014 38.75p 39.74p 38.75p 38.75p 597
30/07/2014 38.75p 39.74p 37.63p 38.75p 5524
29/07/2014 38.75p 40.00p 38.75p 38.75p 48498
28/07/2014 38.75p 38.75p 38.00p 38.75p 0
25/07/2014 38.75p 38.75p 38.00p 38.75p 0
24/07/2014 38.75p 38.75p 38.00p 38.75p 15000
23/07/2014 38.75p 39.75p 37.63p 38.75p 41665
22/07/2014 38.75p 38.75p 37.63p 38.75p 10000
21/07/2014 38.75p 39.89p 38.75p 38.75p 0
18/07/2014 38.75p 39.89p 38.75p 38.75p 2506
17/07/2014 38.75p 39.99p 38.75p 38.75p 7500
16/07/2014 38.75p 40.00p 38.75p 38.75p 0
15/07/2014 38.75p 40.00p 38.75p 38.75p 21201
14/07/2014 38.75p 38.75p 37.50p 38.75p 6729
11/07/2014 38.75p 39.75p 37.50p 38.75p 7683
10/07/2014 38.25p 38.75p 37.50p 38.75p 17693
09/07/2014 38.00p 39.00p 38.00p 38.25p 15206
08/07/2014 38.00p 38.49p 38.00p 38.00p 10467
07/07/2014 37.50p 38.00p 37.00p 38.00p 31129
04/07/2014 37.50p 37.50p 37.40p 37.50p 32740
03/07/2014 38.00p 38.00p 37.00p 37.75p 23575
02/07/2014 39.50p 40.88p 38.00p 38.00p 57854
01/07/2014 40.88p 42.00p 40.88p 40.88p 11851
30/06/2014 40.88p 42.00p 40.88p 40.88p 14036
27/06/2014 40.88p 40.88p 39.51p 40.88p 0
26/06/2014 40.88p 40.88p 39.51p 40.88p 5000
25/06/2014 40.88p 40.88p 39.50p 40.88p 25000
24/06/2014 40.88p 40.88p 39.51p 40.88p 33993
23/06/2014 40.88p 42.24p 40.88p 40.88p 23387
20/06/2014 41.01p 41.01p 40.75p 40.75p 0
19/06/2014 41.01p 41.01p 40.75p 40.75p 1550
18/06/2014 39.38p 41.09p 39.38p 40.88p 27271
17/06/2014 41.09p 41.13p 40.00p 40.88p 126653
16/06/2014 40.25p 41.62p 40.00p 41.13p 93400
13/06/2014 42.07p 42.07p 40.00p 41.62p 78094
12/06/2014 40.13p 41.50p 40.13p 41.50p 40000
11/06/2014 40.00p 41.50p 40.00p 41.50p 225000
10/06/2014 41.75p 43.00p 41.25p 41.50p 27210
09/06/2014 42.39p 42.39p 41.37p 41.75p 4452
06/06/2014 40.61p 41.87p 40.61p 41.37p 22232
05/06/2014 42.75p 42.75p 41.50p 41.87p 35000
04/06/2014 40.55p 41.37p 40.55p 41.37p 4000
03/06/2014 0.00p 41.38p 41.37p 41.37p 0
02/06/2014 42.75p 42.75p 40.55p 41.37p 0
30/05/2014 42.75p 42.75p 40.55p 41.37p 13000
29/05/2014 41.00p 42.25p 40.88p 40.88p 0
28/05/2014 41.00p 42.25p 40.88p 40.88p 0
27/05/2014 41.00p 42.25p 41.00p 41.37p 63114
23/05/2014 39.50p 40.38p 39.50p 40.38p 13747
22/05/2014 39.50p 40.38p 39.50p 40.38p 101748
21/05/2014 40.08p 40.38p 40.08p 40.38p 20000
20/05/2014 38.51p 40.25p 38.51p 40.25p 1858
19/05/2014 39.26p 40.63p 38.75p 40.25p 19902
16/05/2014 42.04p 42.04p 40.63p 40.63p 5913
15/05/2014 41.00p 41.50p 40.75p 41.50p 92500
14/05/2014 40.97p 41.50p 40.97p 41.50p 15000
13/05/2014 41.01p 42.25p 41.01p 42.25p 95
12/05/2014 41.00p 42.25p 40.50p 42.25p 47192
09/05/2014 41.75p 43.13p 41.75p 42.00p 8159
08/05/2014 43.13p 43.13p 41.76p 43.13p 4240
07/05/2014 43.13p 43.13p 43.13p 43.13p 5000
06/05/2014 43.14p 43.38p 43.13p 43.13p 14131
02/05/2014 41.76p 43.38p 41.76p 43.38p 3935
01/05/2014 42.26p 43.25p 42.26p 43.13p 6000
30/04/2014 42.26p 43.25p 42.26p 43.25p 0
29/04/2014 42.26p 43.25p 42.26p 43.25p 1000
28/04/2014 42.25p 43.25p 42.25p 43.25p 7000
25/04/2014 42.75p 43.75p 42.49p 43.25p 30856
24/04/2014 44.00p 44.00p 42.57p 43.75p 12634
23/04/2014 44.26p 44.26p 43.75p 43.75p 5436
22/04/2014 44.99p 44.99p 43.75p 43.75p 1220
17/04/2014 42.50p 43.50p 42.50p 43.50p 68479
16/04/2014 44.58p 44.58p 43.75p 43.75p 364
15/04/2014 42.75p 45.00p 41.00p 44.00p 88743
14/04/2014 39.00p 42.14p 39.00p 41.00p 68477
11/04/2014 41.27p 41.27p 41.00p 41.00p 6027
10/04/2014 41.27p 41.27p 39.50p 41.00p 51793
09/04/2014 39.75p 41.02p 39.50p 40.75p 79084
08/04/2014 39.75p 40.88p 39.42p 40.63p 40239
07/04/2014 40.00p 40.88p 39.75p 40.88p 62304
04/04/2014 40.00p 41.20p 39.86p 40.88p 12706
03/04/2014 40.25p 41.75p 39.86p 40.00p 159288
02/04/2014 42.34p 42.34p 40.25p 41.75p 33974
01/04/2014 40.01p 42.34p 40.01p 41.75p 25049
31/03/2014 40.50p 41.38p 40.01p 41.00p 55802
28/03/2014 40.00p 41.50p 40.00p 40.25p 38667
27/03/2014 42.50p 42.50p 40.01p 41.50p 6263
26/03/2014 42.00p 42.50p 40.00p 41.00p 242867
25/03/2014 42.00p 43.19p 40.00p 40.00p 119325
24/03/2014 43.50p 46.00p 42.00p 43.88p 85954
21/03/2014 45.00p 45.00p 43.50p 44.50p 20000
20/03/2014 45.25p 46.75p 44.01p 45.50p 40400
19/03/2014 45.75p 47.75p 45.24p 45.25p 47386
18/03/2014 45.50p 46.75p 45.50p 46.75p 20297
17/03/2014 45.50p 46.38p 45.50p 46.00p 88000
14/03/2014 45.50p 47.25p 45.50p 46.38p 29769
13/03/2014 45.50p 47.75p 45.50p 46.63p 83631
12/03/2014 41.50p 43.25p 41.50p 43.13p 27834
11/03/2014 44.00p 44.75p 42.00p 43.25p 171393
10/03/2014 42.25p 44.00p 42.00p 43.25p 17456
07/03/2014 44.75p 44.75p 43.00p 44.75p 11306
06/03/2014 42.25p 43.58p 42.00p 43.00p 27937
05/03/2014 42.50p 43.13p 42.50p 43.13p 4717
04/03/2014 42.75p 44.13p 41.00p 42.63p 1671000
03/03/2014 44.33p 44.50p 44.13p 44.13p 4770
28/02/2014 43.55p 44.50p 43.26p 44.50p 9191
27/02/2014 44.67p 44.67p 43.33p 44.50p 5715
26/02/2014 44.00p 44.75p 43.00p 44.50p 9367
25/02/2014 43.75p 44.89p 43.75p 44.75p 14245
24/02/2014 44.93p 45.09p 42.51p 44.75p 16216
21/02/2014 45.00p 46.00p 42.50p 44.25p 19016

*Close Price adjusted for both dividends and splits