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
20/02/2013 92.00p 93.12p 90.95p 93.00p 0
19/02/2013 92.00p 93.12p 90.95p 92.75p 100549
18/02/2013 92.50p 93.12p 92.25p 93.12p 33129
15/02/2013 93.00p 93.75p 92.75p 92.75p 21463
14/02/2013 93.50p 94.90p 93.50p 93.75p 36424
13/02/2013 95.00p 95.00p 93.65p 94.25p 0
12/02/2013 95.00p 95.00p 93.65p 94.25p 31300
11/02/2013 93.66p 94.25p 93.66p 94.25p 13000
08/02/2013 94.77p 94.77p 94.25p 94.25p 9482
07/02/2013 94.77p 94.77p 94.25p 94.25p 25542
06/02/2013 95.00p 95.00p 93.65p 93.75p 126495
05/02/2013 93.00p 94.78p 92.50p 94.00p 25665
04/02/2013 93.00p 94.00p 92.50p 92.50p 23598
01/02/2013 93.20p 94.00p 93.20p 94.00p 2500
31/01/2013 94.00p 94.10p 94.00p 94.00p 21621
30/01/2013 94.00p 94.99p 94.00p 94.50p 14213
29/01/2013 95.00p 95.00p 94.10p 94.50p 62275
28/01/2013 94.99p 94.99p 93.10p 93.25p 4744
25/01/2013 94.74p 94.99p 94.25p 94.25p 10863
24/01/2013 93.00p 94.00p 92.99p 94.00p 48202
23/01/2013 93.00p 93.50p 93.00p 93.50p 127359
22/01/2013 94.25p 94.25p 92.30p 93.00p 8472
21/01/2013 93.67p 93.67p 93.00p 93.00p 6895
18/01/2013 93.00p 94.00p 92.00p 92.50p 144150
17/01/2013 92.00p 94.00p 88.30p 92.50p 58810
16/01/2013 89.40p 89.40p 89.00p 89.00p 9593
15/01/2013 90.00p 90.00p 88.00p 88.50p 266949
14/01/2013 88.00p 90.00p 87.30p 90.00p 38818
11/01/2013 85.00p 88.00p 84.01p 87.00p 114466
10/01/2013 85.00p 85.00p 84.50p 84.50p 30276
09/01/2013 84.79p 84.79p 84.50p 84.50p 8291
08/01/2013 84.50p 84.80p 84.25p 84.25p 20468
07/01/2013 84.73p 84.80p 83.51p 84.25p 74272
04/01/2013 83.21p 84.29p 83.21p 83.75p 66224
03/01/2013 84.00p 84.00p 82.86p 83.50p 45476
02/01/2013 83.80p 83.80p 82.86p 83.25p 18073
31/12/2012 83.75p 84.99p 83.75p 84.00p 3588
28/12/2012 83.25p 83.25p 83.25p 83.25p 2691
27/12/2012 84.67p 84.67p 82.86p 83.75p 26771
24/12/2012 84.99p 84.99p 83.63p 83.63p 11613
21/12/2012 84.73p 84.73p 84.00p 84.00p 590
20/12/2012 85.00p 85.75p 83.00p 84.00p 40411
19/12/2012 84.73p 84.73p 84.00p 84.00p 2982
18/12/2012 82.36p 83.50p 82.36p 83.50p 13766
17/12/2012 84.99p 84.99p 82.36p 83.50p 46296
14/12/2012 82.00p 83.50p 82.00p 83.50p 1000
13/12/2012 83.00p 83.24p 81.25p 82.25p 18351
12/12/2012 81.00p 82.00p 81.00p 82.00p 18872
11/12/2012 81.00p 82.38p 80.32p 82.38p 36345
10/12/2012 81.08p 81.08p 80.74p 81.00p 19854
07/12/2012 79.75p 81.00p 79.00p 80.12p 9527
06/12/2012 79.25p 79.75p 79.00p 79.75p 327187
05/12/2012 80.00p 80.00p 78.74p 79.50p 139093
04/12/2012 79.17p 79.17p 79.00p 79.12p 39548
03/12/2012 80.00p 80.00p 78.50p 78.87p 224989
30/11/2012 79.00p 79.99p 78.00p 79.25p 108625
29/11/2012 79.50p 79.99p 78.65p 79.25p 73675
28/11/2012 77.89p 79.75p 77.89p 79.75p 21423
27/11/2012 79.25p 80.25p 79.00p 80.25p 50681
26/11/2012 79.50p 79.62p 79.25p 79.62p 48000
23/11/2012 81.00p 82.00p 79.50p 79.75p 233947
22/11/2012 81.50p 82.00p 81.50p 81.63p 36720
21/11/2012 82.00p 82.00p 81.23p 81.75p 39827
20/11/2012 81.51p 82.25p 81.51p 82.25p 3000
19/11/2012 82.00p 82.80p 81.36p 82.25p 28108
16/11/2012 83.00p 83.00p 82.00p 82.50p 44000
15/11/2012 85.00p 85.50p 83.50p 83.50p 30780
14/11/2012 85.00p 85.00p 84.00p 84.88p 15511
13/11/2012 84.00p 85.00p 84.00p 85.00p 2600
12/11/2012 82.70p 84.75p 82.70p 84.75p 12500
09/11/2012 84.25p 84.25p 83.50p 83.75p 58442
08/11/2012 85.75p 86.07p 84.00p 84.88p 114666
07/11/2012 86.25p 86.25p 85.43p 86.00p 38718
06/11/2012 86.50p 86.50p 86.26p 86.37p 11015
05/11/2012 86.25p 86.25p 85.94p 86.25p 16648
02/11/2012 86.50p 86.50p 86.25p 86.37p 0
01/11/2012 86.50p 86.50p 86.25p 86.37p 0
31/10/2012 86.50p 86.50p 86.25p 86.37p 0
30/10/2012 86.50p 86.50p 86.25p 86.25p 5000
29/10/2012 87.50p 87.50p 86.52p 86.75p 17500
26/10/2012 88.00p 89.00p 87.75p 87.75p 4128
25/10/2012 89.00p 89.00p 87.75p 89.00p 40111
24/10/2012 91.50p 91.50p 89.50p 89.50p 36711
23/10/2012 91.62p 91.62p 91.62p 91.62p 269
22/10/2012 91.75p 91.89p 91.62p 91.62p 0
19/10/2012 91.75p 91.89p 91.62p 91.62p 7500
18/10/2012 92.25p 92.50p 92.00p 92.25p 119399
17/10/2012 91.75p 91.75p 90.00p 91.37p 45000
16/10/2012 91.50p 92.00p 91.50p 91.75p 333651
15/10/2012 91.25p 92.00p 91.25p 91.50p 64000
12/10/2012 92.00p 92.50p 91.50p 92.50p 15000
11/10/2012 90.00p 91.50p 90.00p 91.50p 5000
10/10/2012 90.00p 91.00p 90.00p 91.00p 11300
09/10/2012 87.50p 88.90p 87.50p 88.75p 17500
08/10/2012 87.50p 88.80p 87.50p 88.75p 56400
05/10/2012 89.00p 89.00p 88.00p 88.75p 84000
04/10/2012 89.00p 89.69p 87.42p 88.75p 108000
03/10/2012 87.51p 88.75p 87.50p 88.75p 27072
02/10/2012 88.01p 89.00p 88.01p 89.00p 2283
01/10/2012 87.00p 88.00p 86.50p 87.50p 52149
28/09/2012 89.50p 89.51p 87.50p 87.50p 73710
27/09/2012 89.70p 90.50p 89.70p 90.50p 10000
26/09/2012 90.00p 91.10p 89.70p 90.50p 21365
25/09/2012 91.20p 91.20p 90.75p 90.75p 0
24/09/2012 91.20p 91.20p 90.75p 90.75p 199
21/09/2012 90.25p 90.75p 90.25p 90.75p 13500
20/09/2012 90.51p 91.13p 90.51p 91.13p 4332
19/09/2012 90.51p 91.13p 90.51p 91.13p 3494
18/09/2012 90.51p 90.88p 90.51p 90.88p 9845
17/09/2012 91.00p 91.13p 90.99p 91.13p 1525
14/09/2012 89.40p 91.00p 89.40p 91.00p 27332
13/09/2012 89.50p 89.50p 88.25p 88.25p 12500
12/09/2012 84.00p 89.75p 83.50p 88.25p 338432
11/09/2012 83.00p 83.50p 82.50p 83.50p 12000
10/09/2012 83.00p 83.50p 83.00p 83.50p 13746
07/09/2012 83.00p 83.50p 82.63p 83.50p 81160
06/09/2012 83.00p 83.00p 83.00p 83.00p 15000
05/09/2012 82.50p 84.00p 82.50p 84.00p 5000
04/09/2012 83.00p 84.00p 83.00p 84.00p 5000
03/09/2012 84.13p 84.25p 83.00p 84.25p 26188
31/08/2012 83.00p 83.25p 82.17p 83.25p 40223
30/08/2012 83.50p 84.00p 83.50p 84.00p 5000
29/08/2012 84.40p 84.40p 83.53p 84.25p 0
28/08/2012 84.40p 84.40p 83.53p 84.25p 7530
24/08/2012 85.00p 85.00p 83.53p 84.75p 20000
23/08/2012 86.20p 86.20p 86.00p 86.00p 205
22/08/2012 85.12p 86.00p 85.12p 86.00p 468
21/08/2012 85.00p 86.00p 85.00p 86.00p 22604
20/08/2012 85.00p 85.08p 84.58p 85.00p 40000
17/08/2012 84.50p 84.50p 84.50p 84.50p 28500
16/08/2012 84.08p 84.08p 82.41p 83.50p 10253
15/08/2012 85.00p 85.00p 82.50p 83.25p 45162
14/08/2012 85.00p 86.08p 84.50p 85.50p 28383
13/08/2012 86.50p 86.50p 85.25p 85.75p 11350
10/08/2012 87.58p 87.58p 86.75p 86.75p 7500
09/08/2012 85.50p 86.50p 85.50p 86.50p 0
08/08/2012 85.50p 86.36p 85.50p 86.25p 8215
07/08/2012 87.00p 87.00p 86.25p 86.25p 5000
06/08/2012 85.00p 86.25p 85.00p 86.25p 59461
03/08/2012 85.58p 85.58p 85.50p 85.50p 2500
02/08/2012 86.00p 86.25p 86.00p 86.00p 0
01/08/2012 86.00p 86.25p 86.00p 86.25p 3400
31/07/2012 87.25p 87.59p 86.37p 86.37p 47043
30/07/2012 87.00p 87.75p 87.00p 87.75p 3000
27/07/2012 87.25p 88.56p 87.25p 88.00p 43839
26/07/2012 89.00p 89.00p 87.36p 87.37p 36800
25/07/2012 89.00p 89.50p 89.00p 89.50p 34396
24/07/2012 89.50p 90.50p 89.50p 90.50p 2500
23/07/2012 92.37p 92.37p 89.50p 92.00p 8901
20/07/2012 93.00p 93.00p 90.00p 92.00p 4893
19/07/2012 91.00p 92.00p 90.00p 92.00p 11426
18/07/2012 90.00p 91.00p 89.50p 91.00p 12741
17/07/2012 93.50p 93.50p 91.00p 92.00p 5379
16/07/2012 93.50p 93.50p 92.00p 92.00p 2855
13/07/2012 93.00p 93.00p 92.00p 92.00p 1168
12/07/2012 92.00p 92.00p 92.00p 92.00p 1158
11/07/2012 92.00p 92.00p 92.00p 92.00p 81
10/07/2012 91.00p 92.00p 90.68p 92.00p 20000
09/07/2012 92.00p 92.50p 91.00p 92.50p 19500
06/07/2012 93.00p 93.00p 92.01p 93.00p 16537
05/07/2012 92.01p 93.00p 92.01p 93.00p 8955
04/07/2012 92.25p 93.78p 92.00p 93.00p 9853
03/07/2012 93.00p 93.62p 93.00p 93.62p 8100
02/07/2012 93.50p 94.10p 93.50p 93.88p 0
29/06/2012 93.50p 94.10p 93.50p 93.50p 18100
28/06/2012 94.74p 94.74p 93.50p 93.50p 30000
27/06/2012 92.00p 93.50p 92.00p 93.50p 8240
26/06/2012 92.00p 93.25p 92.00p 93.25p 10663
25/06/2012 93.63p 93.63p 92.75p 92.75p 158
22/06/2012 93.00p 93.00p 92.25p 93.00p 5100
21/06/2012 94.00p 94.00p 93.00p 93.50p 5109
20/06/2012 94.68p 95.00p 93.68p 95.00p 31043
19/06/2012 94.00p 94.68p 94.00p 94.25p 3500
18/06/2012 92.25p 94.00p 92.25p 94.00p 28890
15/06/2012 91.25p 94.68p 91.25p 94.13p 0
14/06/2012 91.25p 94.68p 91.25p 94.13p 27200
13/06/2012 92.25p 94.69p 92.25p 93.62p 8543
12/06/2012 93.50p 94.13p 93.50p 94.13p 70000
11/06/2012 93.00p 94.25p 93.00p 93.62p 22000
08/06/2012 94.00p 94.70p 93.00p 94.25p 12740
07/06/2012 94.25p 95.40p 94.25p 94.88p 22750
06/06/2012 93.25p 95.40p 93.25p 94.50p 5550
01/06/2012 95.00p 95.00p 94.01p 94.50p 0
31/05/2012 95.00p 95.00p 94.01p 95.00p 471
30/05/2012 93.12p 95.00p 93.12p 95.00p 0
29/05/2012 93.12p 95.00p 93.12p 95.00p 0
28/05/2012 93.12p 95.00p 93.12p 95.00p 11197
25/05/2012 94.00p 95.00p 94.00p 95.00p 0
24/05/2012 94.00p 95.00p 94.00p 95.00p 12500
23/05/2012 95.44p 95.44p 95.00p 95.00p 429
22/05/2012 94.50p 95.00p 94.50p 95.00p 80000
21/05/2012 95.00p 95.00p 93.25p 95.00p 27000
18/05/2012 95.50p 96.00p 95.50p 96.00p 2500
17/05/2012 96.95p 96.95p 95.30p 96.00p 22100
16/05/2012 97.00p 97.00p 96.50p 96.50p 51
15/05/2012 97.45p 97.89p 95.66p 96.75p 42392
14/05/2012 95.00p 96.63p 95.00p 96.63p 1137
11/05/2012 97.60p 97.60p 97.25p 97.25p 9013
10/05/2012 96.00p 97.59p 95.00p 96.75p 74000
09/05/2012 99.00p 99.00p 95.00p 95.50p 96551

*Close Price adjusted for both dividends and splits