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
08/12/2011 93.00p 96.00p 93.00p 94.25p 24051
07/12/2011 97.25p 98.00p 94.50p 94.50p 0
06/12/2011 97.25p 98.00p 95.50p 95.50p 0
05/12/2011 97.25p 98.00p 97.25p 97.50p 4625
02/12/2011 96.68p 97.25p 96.68p 97.25p 4841
01/12/2011 96.75p 97.25p 93.01p 97.25p 22843
30/11/2011 96.75p 96.75p 96.75p 96.75p 153
29/11/2011 96.50p 96.75p 96.50p 96.75p 132
28/11/2011 95.00p 96.00p 95.00p 96.00p 9939
25/11/2011 95.00p 95.00p 95.00p 95.00p 359
24/11/2011 94.00p 95.00p 94.00p 95.00p 698
23/11/2011 94.00p 94.00p 94.00p 94.00p 1145
22/11/2011 94.00p 94.00p 94.00p 94.00p 1094
21/11/2011 94.00p 94.00p 93.59p 94.00p 4925
18/11/2011 94.00p 94.00p 94.00p 94.00p 195
17/11/2011 91.00p 94.00p 91.00p 94.00p 5798
16/11/2011 95.00p 95.00p 90.00p 92.25p 163466
15/11/2011 96.00p 97.50p 93.50p 97.50p 0
14/11/2011 96.00p 97.50p 93.50p 97.50p 130000
11/11/2011 96.00p 97.75p 95.50p 97.75p 6356
10/11/2011 97.65p 98.00p 97.65p 98.00p 1003
09/11/2011 97.35p 98.00p 97.35p 98.00p 0
08/11/2011 97.35p 97.75p 97.35p 97.75p 31849
07/11/2011 100.00p 100.00p 97.65p 97.75p 0
04/11/2011 100.00p 100.00p 97.65p 98.00p 0
03/11/2011 100.00p 100.00p 97.65p 98.00p 2680
02/11/2011 97.50p 99.50p 97.50p 99.50p 7300
01/11/2011 98.00p 100.00p 97.50p 99.25p 22231
31/10/2011 102.00p 103.00p 99.00p 101.00p 0
28/10/2011 102.00p 103.00p 99.00p 100.87p 59952
27/10/2011 99.00p 100.50p 99.00p 100.50p 18000
26/10/2011 100.00p 101.50p 99.50p 101.50p 8264
25/10/2011 101.20p 102.00p 101.20p 102.00p 0
24/10/2011 101.20p 102.00p 101.20p 102.00p 20000
21/10/2011 98.00p 101.75p 98.00p 101.75p 0
20/10/2011 98.00p 100.50p 98.00p 100.50p 100
19/10/2011 100.00p 100.50p 98.00p 100.50p 11384
18/10/2011 98.00p 98.50p 96.50p 98.50p 24045
17/10/2011 96.01p 97.00p 96.01p 97.00p 52396
14/10/2011 97.00p 97.00p 94.00p 94.00p 124101
13/10/2011 97.00p 98.00p 92.71p 95.00p 262191
12/10/2011 95.00p 96.00p 95.00p 96.00p 7816
11/10/2011 93.10p 94.00p 93.10p 94.00p 1000
10/10/2011 93.82p 94.00p 93.82p 94.00p 3976
07/10/2011 93.00p 95.00p 93.00p 94.00p 34640
06/10/2011 99.49p 99.49p 97.50p 97.50p 7396
05/10/2011 96.65p 98.00p 95.10p 97.50p 0
04/10/2011 96.65p 98.00p 95.10p 97.00p 0
03/10/2011 96.65p 98.00p 95.10p 98.00p 2250
30/09/2011 97.00p 98.50p 97.00p 98.50p 0
29/09/2011 97.00p 98.50p 97.00p 98.50p 33000
28/09/2011 100.00p 100.00p 99.00p 99.00p 12425
27/09/2011 98.24p 98.50p 98.24p 98.50p 7637
26/09/2011 97.11p 98.50p 97.11p 98.50p 700
23/09/2011 98.00p 99.00p 98.00p 99.00p 5000
22/09/2011 98.00p 99.50p 98.00p 99.50p 6941
21/09/2011 100.00p 100.00p 99.50p 99.50p 70000
20/09/2011 99.10p 100.00p 99.10p 100.00p 5050
19/09/2011 100.24p 100.50p 100.24p 100.50p 10000
16/09/2011 100.24p 100.50p 100.24p 100.50p 3781
15/09/2011 99.00p 100.50p 99.00p 100.50p 0
14/09/2011 99.00p 100.50p 99.00p 100.50p 25000
13/09/2011 101.00p 101.00p 100.50p 100.50p 0
12/09/2011 101.00p 101.00p 100.50p 100.50p 0
09/09/2011 101.00p 101.00p 100.50p 100.50p 7300
08/09/2011 100.00p 100.50p 99.50p 100.50p 50000
07/09/2011 101.15p 101.15p 98.50p 100.25p 48375
06/09/2011 99.75p 102.00p 99.00p 100.25p 128000
05/09/2011 100.00p 100.00p 99.87p 99.87p 18722
02/09/2011 102.00p 102.00p 101.00p 101.00p 100
01/09/2011 103.50p 103.50p 101.50p 102.00p 116900
31/08/2011 102.00p 104.00p 100.75p 103.25p 671008
30/08/2011 100.50p 101.75p 100.50p 101.75p 155000
26/08/2011 101.00p 102.06p 101.00p 101.50p 1800
25/08/2011 103.00p 103.00p 101.50p 101.50p 37000
24/08/2011 102.00p 103.56p 101.00p 101.50p 0
23/08/2011 102.00p 103.56p 101.00p 101.50p 27465
22/08/2011 106.50p 106.50p 102.00p 103.00p 0
19/08/2011 106.50p 106.50p 102.00p 103.00p 16000
18/08/2011 107.00p 110.12p 107.00p 107.75p 17004
17/08/2011 109.25p 112.25p 109.25p 110.00p 19300
16/08/2011 107.99p 107.99p 107.75p 107.75p 726
15/08/2011 108.00p 108.00p 107.38p 107.88p 0
12/08/2011 108.00p 108.00p 107.38p 107.38p 254657
11/08/2011 108.36p 108.36p 107.25p 107.25p 922
10/08/2011 107.00p 109.56p 105.50p 107.38p 11061
09/08/2011 110.00p 110.50p 107.00p 107.75p 36440
08/08/2011 108.00p 110.00p 108.00p 109.25p 84300
05/08/2011 112.00p 112.00p 108.00p 108.00p 33692
04/08/2011 119.00p 119.00p 113.75p 113.75p 60192
03/08/2011 119.75p 119.75p 119.38p 119.38p 9285
02/08/2011 122.00p 122.00p 120.50p 121.25p 75844
01/08/2011 119.75p 123.50p 119.75p 122.00p 38665
29/07/2011 117.75p 119.00p 117.75p 118.62p 265229
28/07/2011 115.50p 116.25p 115.00p 116.25p 262500
27/07/2011 115.00p 116.25p 115.00p 116.25p 8500
26/07/2011 113.75p 115.00p 113.50p 115.00p 14727
25/07/2011 106.25p 110.50p 106.25p 110.50p 0
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

*Close Price adjusted for both dividends and splits