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
22/07/2011 106.25p 110.50p 106.25p 110.00p 109678
21/07/2011 105.87p 105.87p 105.62p 105.62p 3000
20/07/2011 105.75p 105.75p 104.25p 104.88p 17530
19/07/2011 103.25p 104.50p 103.25p 104.50p 48100
18/07/2011 104.00p 105.62p 103.00p 103.13p 30926
15/07/2011 102.13p 104.23p 102.13p 102.87p 30995
14/07/2011 104.23p 104.23p 102.63p 102.63p 749
13/07/2011 103.98p 103.98p 103.50p 103.50p 0
12/07/2011 103.98p 103.98p 103.50p 103.50p 2000
11/07/2011 104.16p 104.16p 103.50p 103.88p 0
08/07/2011 104.16p 104.16p 103.50p 103.50p 0
07/07/2011 104.16p 104.16p 104.00p 104.00p 100
06/07/2011 103.64p 103.64p 103.63p 103.63p 5000
05/07/2011 102.25p 102.75p 100.00p 102.75p 24861
04/07/2011 103.81p 103.81p 103.38p 103.38p 0
01/07/2011 103.81p 103.81p 103.38p 103.38p 6530
30/06/2011 103.90p 103.90p 103.63p 103.63p 962
29/06/2011 102.25p 103.50p 102.25p 103.50p 10250
28/06/2011 102.50p 103.38p 102.50p 103.13p 0
27/06/2011 102.50p 103.38p 102.50p 103.38p 12500
24/06/2011 103.00p 103.75p 103.00p 103.13p 0
23/06/2011 103.00p 103.75p 103.00p 103.75p 84400
22/06/2011 105.25p 105.25p 102.00p 103.25p 46225
21/06/2011 106.75p 106.75p 106.75p 106.75p 0
20/06/2011 106.75p 106.75p 106.75p 106.75p 13125
17/06/2011 106.50p 107.00p 106.50p 107.00p 6451
16/06/2011 109.25p 110.50p 108.75p 108.75p 51714
15/06/2011 111.50p 111.50p 110.00p 110.00p 1799
14/06/2011 110.50p 110.87p 110.50p 110.87p 0
13/06/2011 110.50p 110.87p 110.50p 110.87p 0
10/06/2011 108.00p 110.87p 108.00p 110.50p 0
09/06/2011 108.00p 110.87p 108.00p 110.87p 0
08/06/2011 108.00p 109.88p 108.00p 109.88p 20000
07/06/2011 110.50p 110.50p 109.88p 109.88p 7125
06/06/2011 109.00p 110.00p 109.00p 110.00p 11064
03/06/2011 106.00p 109.50p 105.50p 109.25p 45057
02/06/2011 108.75p 109.00p 106.00p 106.00p 14974
01/06/2011 106.00p 106.00p 105.00p 105.00p 25473
31/05/2011 106.00p 106.00p 104.22p 105.00p 35000
27/05/2011 105.75p 107.00p 104.22p 105.00p 86000
26/05/2011 106.00p 107.25p 103.31p 104.38p 123195
25/05/2011 100.00p 106.00p 99.00p 104.62p 52800
24/05/2011 99.00p 99.00p 98.75p 99.00p 6920
23/05/2011 96.00p 98.12p 95.50p 98.12p 561341
20/05/2011 94.75p 95.75p 94.75p 95.75p 23198
19/05/2011 93.00p 93.88p 93.00p 93.88p 4582
18/05/2011 94.75p 94.75p 93.88p 93.88p 71272
17/05/2011 94.14p 94.75p 94.14p 94.75p 42728
16/05/2011 93.50p 94.00p 93.00p 93.62p 72664
13/05/2011 94.00p 94.00p 94.00p 94.00p 0
12/05/2011 94.00p 94.00p 94.00p 94.00p 20000
11/05/2011 94.00p 94.00p 93.75p 93.75p 20000
10/05/2011 93.00p 94.00p 93.00p 93.75p 16856
09/05/2011 94.00p 94.65p 93.50p 94.00p 43750
06/05/2011 94.65p 94.65p 94.50p 94.50p 15681
05/05/2011 95.00p 95.00p 94.25p 95.00p 42951
04/05/2011 94.25p 95.50p 94.25p 95.50p 0
03/05/2011 94.25p 95.00p 94.25p 95.00p 1500
28/04/2011 95.00p 95.00p 94.65p 95.00p 26349
27/04/2011 94.00p 95.00p 94.00p 94.00p 55678
26/04/2011 97.00p 97.00p 94.00p 95.00p 24845
21/04/2011 96.89p 96.89p 96.00p 96.00p 5160
20/04/2011 96.30p 96.50p 96.30p 96.50p 8701
19/04/2011 96.30p 96.30p 96.25p 96.25p 3610
18/04/2011 97.00p 97.50p 97.00p 97.00p 0
15/04/2011 97.00p 97.50p 97.00p 97.50p 515
14/04/2011 96.50p 97.50p 96.50p 97.50p 10228
13/04/2011 97.50p 97.75p 97.50p 97.75p 5000
12/04/2011 97.25p 97.25p 97.25p 97.25p 9560
11/04/2011 96.75p 96.75p 96.00p 96.50p 26385
08/04/2011 96.50p 96.90p 95.60p 96.50p 74649
07/04/2011 94.50p 95.25p 93.50p 95.25p 623472
06/04/2011 92.50p 94.88p 92.50p 94.88p 36526
05/04/2011 93.50p 93.50p 93.50p 93.50p 60000
04/04/2011 93.50p 93.50p 91.75p 93.50p 105784
01/04/2011 93.50p 93.50p 93.00p 93.50p 0
31/03/2011 93.50p 93.50p 93.00p 93.50p 76005
30/03/2011 93.50p 94.50p 93.25p 94.00p 62750
29/03/2011 94.26p 94.26p 93.00p 94.00p 8366
28/03/2011 94.00p 94.26p 94.00p 94.00p 7560
25/03/2011 93.76p 93.76p 93.50p 93.50p 4410
24/03/2011 95.00p 95.00p 93.00p 93.50p 37108
23/03/2011 91.50p 93.89p 91.50p 93.50p 6900
22/03/2011 95.00p 95.00p 91.50p 93.25p 0
21/03/2011 95.00p 95.00p 91.50p 93.25p 20000
18/03/2011 93.00p 94.00p 92.50p 92.50p 0
17/03/2011 93.00p 94.00p 92.50p 92.50p 32500
16/03/2011 93.00p 94.26p 90.00p 92.00p 100470
15/03/2011 94.00p 94.00p 94.00p 94.00p 5000
14/03/2011 95.13p 95.13p 95.00p 95.00p 3140
11/03/2011 94.54p 95.75p 94.54p 95.75p 8000
10/03/2011 95.00p 96.25p 95.00p 96.25p 5000
09/03/2011 94.55p 96.75p 94.55p 96.75p 34021
08/03/2011 94.50p 95.25p 94.50p 95.25p 28359
07/03/2011 95.00p 96.25p 94.50p 96.25p 87950
04/03/2011 96.00p 96.75p 96.00p 96.75p 0
03/03/2011 96.00p 96.50p 96.00p 96.50p 23000
02/03/2011 97.00p 97.75p 96.01p 97.75p 14225
01/03/2011 98.00p 98.75p 97.00p 98.75p 54769
28/02/2011 98.00p 99.50p 98.00p 99.50p 5000
25/02/2011 100.00p 100.00p 99.25p 99.50p 0
24/02/2011 100.00p 100.00p 99.25p 99.25p 0
23/02/2011 100.00p 100.00p 99.25p 99.25p 10000
22/02/2011 98.50p 99.00p 98.00p 99.00p 6600
21/02/2011 100.00p 100.00p 98.00p 99.25p 29000
18/02/2011 100.10p 101.27p 100.10p 101.00p 1039
17/02/2011 100.50p 101.75p 100.00p 101.00p 29850
16/02/2011 102.00p 102.00p 101.00p 101.50p 62500
15/02/2011 103.50p 104.50p 102.50p 102.50p 0
14/02/2011 103.50p 104.50p 102.50p 102.50p 82319
11/02/2011 104.00p 105.00p 102.50p 103.50p 29799
10/02/2011 101.00p 105.25p 101.00p 105.25p 158441
09/02/2011 101.00p 103.00p 98.95p 102.00p 89140
08/02/2011 100.16p 101.50p 99.50p 99.50p 17239
07/02/2011 93.00p 101.00p 93.00p 101.00p 100027
04/02/2011 86.00p 92.00p 83.00p 90.75p 297885
03/02/2011 82.00p 83.50p 80.00p 83.25p 0
02/02/2011 82.00p 83.50p 80.00p 83.00p 0
01/02/2011 82.00p 83.50p 80.00p 83.00p 70837
31/01/2011 85.00p 85.00p 82.50p 82.50p 67990
28/01/2011 81.50p 82.25p 80.00p 82.25p 45000
27/01/2011 82.00p 84.00p 82.00p 83.75p 36933
26/01/2011 82.00p 82.00p 82.00p 82.00p 4713
25/01/2011 83.25p 83.25p 83.25p 83.25p 0
24/01/2011 83.25p 83.25p 83.25p 83.25p 0
21/01/2011 83.25p 83.25p 83.25p 83.25p 0
20/01/2011 84.00p 84.00p 81.00p 83.25p 40000
19/01/2011 84.00p 84.90p 84.00p 84.00p 2500
18/01/2011 85.00p 85.00p 84.00p 84.00p 81000
17/01/2011 84.89p 84.89p 84.00p 84.00p 38500
14/01/2011 83.00p 85.00p 80.00p 83.00p 110543
13/01/2011 87.50p 87.50p 84.00p 85.50p 130250
12/01/2011 85.00p 85.50p 84.00p 85.50p 40000
11/01/2011 87.50p 88.00p 87.50p 88.00p 10000
10/01/2011 85.00p 86.00p 85.00p 86.00p 10755
07/01/2011 86.50p 86.50p 83.50p 84.25p 77800
06/01/2011 83.25p 83.50p 83.25p 83.25p 297020
05/01/2011 82.00p 83.25p 82.00p 83.25p 21665
04/01/2011 80.00p 80.75p 78.00p 80.25p 90198
31/12/2010 78.50p 78.50p 78.50p 78.50p 0
30/12/2010 78.50p 78.50p 77.25p 78.50p 9500
29/12/2010 78.50p 78.50p 78.50p 78.50p 0
24/12/2010 77.25p 78.50p 77.00p 78.50p 10000
23/12/2010 82.00p 84.00p 78.00p 78.25p 40484
22/12/2010 83.50p 83.50p 82.50p 83.50p 1200
21/12/2010 83.50p 83.50p 83.50p 83.50p 0
20/12/2010 82.50p 83.50p 82.50p 83.50p 0
17/12/2010 82.50p 84.50p 82.50p 82.50p 1176
16/12/2010 82.00p 83.50p 82.00p 82.50p 5975
15/12/2010 80.75p 82.00p 80.75p 82.00p 55000
14/12/2010 80.00p 82.00p 80.00p 80.75p 126000
13/12/2010 80.00p 80.50p 80.00p 80.00p 40623
10/12/2010 84.00p 84.00p 78.00p 80.00p 60771
09/12/2010 84.50p 84.50p 84.50p 84.50p 0
08/12/2010 86.00p 87.49p 84.50p 84.50p 92919
07/12/2010 86.75p 86.75p 86.11p 86.75p 3890
06/12/2010 86.75p 87.49p 86.11p 86.75p 12500
03/12/2010 86.00p 87.25p 86.00p 86.75p 379314
02/12/2010 85.00p 87.00p 85.00p 87.00p 1
01/12/2010 90.00p 90.00p 87.00p 87.00p 170000
30/11/2010 85.00p 86.10p 85.00p 85.50p 2480001
29/11/2010 85.00p 86.00p 85.00p 85.50p 67788
26/11/2010 85.00p 85.87p 85.00p 85.50p 40001
25/11/2010 86.00p 86.00p 85.75p 85.75p 10000
24/11/2010 87.50p 87.50p 86.50p 86.50p 34333
23/11/2010 87.00p 90.00p 87.00p 88.00p 30001
22/11/2010 89.00p 89.00p 87.00p 88.50p 38034
19/11/2010 90.00p 90.00p 89.00p 89.50p 42000
18/11/2010 89.50p 92.50p 89.50p 91.25p 9000
17/11/2010 90.00p 90.00p 89.50p 89.50p 5000
16/11/2010 92.00p 92.00p 90.50p 90.50p 26086
15/11/2010 93.25p 93.50p 93.25p 93.50p 0
12/11/2010 93.00p 94.50p 92.00p 93.25p 37500
11/11/2010 94.00p 94.50p 93.50p 93.50p 25250
10/11/2010 93.75p 95.50p 93.75p 95.50p 1591
09/11/2010 94.00p 97.22p 93.75p 94.00p 71205
08/11/2010 98.00p 98.00p 94.00p 95.50p 12523
05/11/2010 97.00p 97.25p 96.00p 97.25p 15000
04/11/2010 99.00p 99.00p 98.00p 98.25p 79178
03/11/2010 98.50p 98.50p 98.10p 98.50p 450
02/11/2010 98.00p 98.50p 98.00p 98.50p 20002
01/11/2010 98.00p 98.50p 98.00p 98.50p 0
29/10/2010 97.00p 98.00p 97.00p 98.00p 111
28/10/2010 98.00p 98.00p 98.00p 98.00p 0
27/10/2010 98.00p 99.50p 97.50p 98.00p 53750
26/10/2010 98.00p 99.00p 98.00p 99.00p 41460
25/10/2010 98.50p 98.50p 98.00p 98.50p 56000
22/10/2010 98.00p 98.00p 98.00p 98.00p 0
21/10/2010 98.00p 98.00p 98.00p 98.00p 7031
20/10/2010 98.00p 98.50p 98.00p 98.50p 16577
19/10/2010 98.00p 98.00p 98.00p 98.00p 16555
18/10/2010 95.75p 95.75p 95.50p 95.50p 0
15/10/2010 95.50p 97.50p 95.00p 95.75p 52672
14/10/2010 89.00p 96.00p 89.00p 95.50p 57000
13/10/2010 85.00p 88.00p 85.00p 88.00p 25000
12/10/2010 85.00p 86.00p 85.00p 85.00p 26500
11/10/2010 84.00p 84.75p 80.00p 84.00p 464490
08/10/2010 84.00p 84.00p 84.00p 84.00p 0
07/10/2010 84.00p 84.00p 84.00p 84.00p 0
06/10/2010 84.00p 84.74p 84.00p 84.00p 8000

*Close Price adjusted for both dividends and splits