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
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
20/02/2014 42.50p 43.55p 42.50p 42.50p 54545
19/02/2014 44.54p 44.54p 43.25p 43.25p 18359
18/02/2014 42.00p 43.30p 42.00p 43.00p 23874
17/02/2014 43.00p 43.67p 42.25p 43.00p 29046
14/02/2014 43.51p 43.51p 42.50p 43.25p 60798
13/02/2014 42.00p 43.25p 42.00p 43.25p 39349
12/02/2014 43.04p 43.38p 43.00p 43.00p 26491
11/02/2014 42.06p 43.79p 42.06p 43.25p 22263
10/02/2014 42.25p 43.75p 42.25p 43.00p 42631
07/02/2014 44.50p 45.00p 41.00p 43.25p 127484
06/02/2014 43.84p 43.84p 42.50p 43.50p 0
05/02/2014 43.84p 43.84p 42.50p 43.50p 0
04/02/2014 43.84p 43.84p 42.50p 43.63p 48425
03/02/2014 42.86p 43.75p 42.86p 43.75p 15893
31/01/2014 42.50p 43.74p 42.50p 43.00p 14875
30/01/2014 43.25p 44.00p 43.25p 43.50p 14754
29/01/2014 43.67p 44.00p 43.67p 44.00p 1123
28/01/2014 42.81p 43.75p 42.81p 43.75p 10235
27/01/2014 42.75p 44.39p 42.50p 43.00p 76130
24/01/2014 43.00p 44.89p 43.00p 44.50p 82000
23/01/2014 44.00p 45.00p 43.00p 44.50p 46780
22/01/2014 43.01p 45.00p 43.01p 45.00p 40386
21/01/2014 43.25p 44.50p 43.00p 44.50p 138141
20/01/2014 43.00p 44.00p 43.00p 44.00p 132381
17/01/2014 44.75p 44.75p 43.00p 43.00p 162746
16/01/2014 46.50p 46.50p 43.00p 46.25p 102154
15/01/2014 45.31p 46.25p 45.31p 46.25p 11500
14/01/2014 44.91p 46.75p 44.67p 46.25p 3877
13/01/2014 45.00p 47.99p 42.51p 46.75p 55661
10/01/2014 44.99p 45.00p 44.00p 44.00p 10565
09/01/2014 43.00p 44.67p 42.25p 43.75p 164053
08/01/2014 46.25p 47.62p 41.76p 42.25p 150609
07/01/2014 46.75p 47.74p 46.75p 47.62p 7021
06/01/2014 47.25p 50.62p 46.88p 46.88p 44836
03/01/2014 48.01p 49.25p 48.01p 48.75p 8838
02/01/2014 49.00p 50.75p 47.38p 49.25p 29417
31/12/2013 46.26p 47.50p 46.26p 47.38p 1000
30/12/2013 47.00p 48.28p 45.01p 47.50p 56409
27/12/2013 45.00p 46.00p 44.69p 46.00p 20722
24/12/2013 44.69p 44.69p 44.00p 44.00p 12006
23/12/2013 44.17p 44.34p 43.38p 44.00p 10797
20/12/2013 43.00p 44.00p 42.50p 43.38p 97347
19/12/2013 43.00p 44.44p 42.01p 43.50p 24703
18/12/2013 43.00p 43.38p 42.80p 43.38p 12322
17/12/2013 42.34p 44.25p 42.34p 43.38p 29063
16/12/2013 43.00p 44.75p 42.56p 43.38p 0
13/12/2013 43.00p 44.75p 42.56p 43.38p 1950000
12/12/2013 43.00p 44.75p 42.56p 43.38p 26519
11/12/2013 41.50p 42.69p 41.00p 41.75p 213977
10/12/2013 42.75p 44.62p 41.00p 41.00p 189442
09/12/2013 43.25p 44.50p 43.00p 43.00p 12108
06/12/2013 44.87p 44.87p 43.00p 44.50p 5000
05/12/2013 43.00p 43.25p 43.00p 43.00p 8908
04/12/2013 44.00p 44.25p 43.00p 43.00p 54533
03/12/2013 44.25p 45.38p 44.00p 44.00p 25554
02/12/2013 46.25p 47.00p 44.00p 44.00p 73556
29/11/2013 47.50p 47.51p 46.00p 47.00p 44421
28/11/2013 47.25p 49.13p 47.00p 47.00p 9613
27/11/2013 49.00p 49.13p 47.00p 49.13p 0
26/11/2013 49.00p 49.00p 47.00p 48.75p 26824
25/11/2013 48.88p 48.88p 47.50p 48.88p 6016
22/11/2013 49.00p 49.25p 47.50p 47.50p 7000
21/11/2013 49.00p 50.56p 47.00p 47.00p 104091
20/11/2013 50.60p 50.60p 50.00p 50.00p 16555
19/11/2013 52.00p 52.99p 50.50p 50.50p 61820
18/11/2013 50.00p 52.00p 48.50p 50.75p 142316
15/11/2013 47.00p 49.00p 45.31p 48.50p 105237
14/11/2013 46.00p 46.34p 45.00p 45.88p 0
13/11/2013 46.00p 46.34p 45.00p 46.13p 82688
12/11/2013 46.75p 46.80p 45.63p 46.13p 59362
11/11/2013 46.50p 46.50p 44.75p 45.63p 32115
08/11/2013 44.75p 44.75p 44.00p 44.75p 13880
07/11/2013 46.06p 46.06p 44.40p 44.75p 9903
06/11/2013 43.51p 45.57p 43.51p 44.87p 7639
05/11/2013 43.00p 45.00p 42.00p 45.00p 54555
04/11/2013 41.11p 42.50p 41.00p 42.00p 20669
01/11/2013 41.75p 42.88p 41.00p 41.00p 183274
31/10/2013 41.50p 42.60p 40.00p 41.00p 194136
30/10/2013 42.00p 42.89p 41.39p 41.50p 25494
29/10/2013 42.00p 45.00p 41.41p 43.25p 153515
28/10/2013 42.00p 44.37p 42.00p 43.00p 115344
25/10/2013 42.75p 44.00p 42.75p 43.00p 121939
24/10/2013 44.00p 44.00p 43.25p 44.00p 62083
23/10/2013 43.00p 44.00p 41.25p 43.25p 346072
22/10/2013 44.75p 44.75p 43.22p 44.00p 109365
21/10/2013 45.00p 45.25p 43.62p 43.75p 405343
18/10/2013 45.50p 45.50p 44.50p 45.25p 28401
17/10/2013 45.00p 45.00p 44.50p 44.50p 119200
16/10/2013 45.00p 45.00p 44.50p 44.75p 60772
15/10/2013 45.50p 45.51p 43.50p 44.50p 107757
14/10/2013 46.00p 46.00p 45.75p 45.75p 31619
11/10/2013 46.00p 46.00p 45.50p 45.75p 58535
10/10/2013 46.00p 46.00p 45.99p 46.00p 53173
09/10/2013 45.51p 46.25p 45.51p 45.75p 60545
08/10/2013 47.00p 47.83p 46.00p 46.25p 67354
07/10/2013 48.00p 48.00p 47.03p 47.50p 30496
04/10/2013 48.00p 48.00p 47.50p 47.50p 62193
03/10/2013 48.67p 48.67p 47.07p 47.50p 17539
02/10/2013 48.00p 49.99p 47.25p 48.37p 30999
01/10/2013 51.00p 51.00p 48.01p 49.00p 60787
30/09/2013 51.89p 51.89p 51.50p 51.50p 24391
27/09/2013 53.00p 54.50p 52.25p 52.50p 74980
26/09/2013 54.00p 54.00p 53.00p 53.00p 25000
25/09/2013 55.00p 56.38p 55.00p 55.00p 23000
24/09/2013 56.00p 57.38p 55.00p 55.50p 85000
23/09/2013 59.00p 59.99p 57.38p 57.38p 50552
20/09/2013 58.25p 59.00p 56.63p 57.63p 43573
19/09/2013 57.98p 57.98p 55.95p 56.63p 17252
18/09/2013 57.99p 57.99p 54.88p 56.00p 8472
17/09/2013 55.00p 58.03p 54.50p 56.00p 0
16/09/2013 55.00p 58.03p 54.50p 56.00p 87232
13/09/2013 55.50p 56.00p 54.25p 54.75p 51000
12/09/2013 57.99p 57.99p 56.00p 56.00p 2121
11/09/2013 57.99p 57.99p 56.00p 56.00p 4965
10/09/2013 58.00p 58.00p 56.00p 57.00p 38482
09/09/2013 54.21p 56.00p 54.21p 56.00p 11182
06/09/2013 54.40p 57.00p 54.40p 55.50p 5896
05/09/2013 57.00p 57.99p 56.11p 57.00p 126853
04/09/2013 54.61p 56.89p 54.41p 55.50p 21991
03/09/2013 55.61p 57.99p 54.61p 56.00p 12701
02/09/2013 57.99p 57.99p 55.61p 56.50p 0
30/08/2013 57.99p 57.99p 55.61p 56.50p 9433
29/08/2013 55.00p 58.00p 54.99p 56.63p 80870
28/08/2013 53.00p 54.89p 52.00p 54.50p 45483
27/08/2013 53.99p 53.99p 51.51p 52.00p 23460
23/08/2013 53.00p 54.00p 52.25p 54.00p 146060
22/08/2013 52.00p 53.39p 50.01p 52.25p 2391
21/08/2013 50.00p 52.62p 50.00p 52.50p 35484
20/08/2013 50.42p 52.75p 50.42p 52.00p 13644
19/08/2013 51.50p 52.75p 51.50p 52.75p 10343
16/08/2013 50.50p 53.39p 49.00p 52.25p 71197
15/08/2013 52.50p 54.50p 52.00p 52.50p 61050
14/08/2013 56.00p 56.00p 53.05p 54.50p 50611
13/08/2013 56.00p 56.00p 54.00p 54.50p 50394
12/08/2013 55.79p 55.79p 53.01p 54.50p 25863
09/08/2013 54.89p 54.89p 53.00p 54.50p 69600
08/08/2013 54.50p 54.50p 53.00p 53.00p 80796
07/08/2013 56.00p 56.00p 54.00p 54.50p 59078
06/08/2013 57.00p 59.98p 56.00p 56.00p 184812
05/08/2013 57.00p 59.99p 57.00p 58.50p 85279
02/08/2013 59.50p 60.00p 57.40p 57.50p 203539
01/08/2013 59.00p 61.00p 58.00p 58.75p 236246
31/07/2013 55.00p 60.00p 55.00p 59.13p 232725
30/07/2013 48.50p 58.00p 48.45p 56.00p 992763
29/07/2013 46.00p 48.00p 45.50p 47.50p 1221003
26/07/2013 44.00p 46.00p 44.00p 45.50p 515222
25/07/2013 46.00p 46.00p 45.00p 45.00p 56800
24/07/2013 45.00p 45.50p 44.15p 45.25p 277836
23/07/2013 45.00p 45.50p 43.40p 45.00p 203441
22/07/2013 43.00p 45.00p 43.00p 44.50p 323629
19/07/2013 44.00p 44.00p 42.50p 43.00p 18888
18/07/2013 43.00p 43.00p 42.25p 42.75p 101097
17/07/2013 41.25p 43.75p 41.11p 42.25p 41621
16/07/2013 43.00p 43.00p 42.50p 42.50p 6948
15/07/2013 43.00p 43.00p 42.00p 42.75p 251582
12/07/2013 43.00p 43.00p 42.50p 42.50p 124000

*Close Price adjusted for both dividends and splits