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
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
05/10/2010 83.50p 84.00p 83.50p 84.00p 0
04/10/2010 83.50p 83.50p 83.50p 83.50p 0
01/10/2010 84.00p 84.00p 83.50p 83.50p 91453
30/09/2010 84.00p 84.00p 83.00p 84.00p 16417
29/09/2010 85.00p 85.00p 79.00p 83.00p 176210
28/09/2010 85.00p 86.00p 85.00p 86.00p 43285
27/09/2010 86.75p 86.75p 85.50p 86.75p 5000
24/09/2010 86.00p 86.75p 86.00p 86.75p 333
23/09/2010 86.00p 86.75p 86.00p 86.75p 919
22/09/2010 87.00p 88.00p 84.50p 87.25p 52222
21/09/2010 88.00p 88.00p 88.00p 88.00p 2261
20/09/2010 87.00p 88.00p 86.00p 88.00p 4918
17/09/2010 87.75p 88.00p 87.75p 88.00p 0
16/09/2010 87.75p 87.75p 87.75p 87.75p 0
15/09/2010 87.00p 87.75p 87.00p 87.75p 10840
14/09/2010 89.50p 89.50p 87.00p 87.75p 20222
13/09/2010 91.00p 91.00p 90.00p 91.00p 1105
10/09/2010 90.75p 91.00p 90.75p 91.00p 0
09/09/2010 90.75p 90.75p 90.75p 90.75p 0
08/09/2010 91.00p 91.00p 90.75p 90.75p 0
07/09/2010 91.00p 91.00p 91.00p 91.00p 0
06/09/2010 90.00p 91.00p 90.00p 91.00p 222
03/09/2010 90.00p 91.00p 90.00p 91.00p 333
02/09/2010 90.75p 91.00p 90.75p 91.00p 0
01/09/2010 91.00p 91.00p 90.75p 90.75p 0
31/08/2010 90.00p 91.00p 90.00p 91.00p 444
27/08/2010 91.00p 92.50p 90.00p 91.75p 11082
26/08/2010 91.00p 92.00p 90.00p 92.00p 11000
25/08/2010 92.00p 92.25p 92.00p 92.25p 0
24/08/2010 91.00p 92.00p 91.00p 92.00p 1000
23/08/2010 91.00p 92.50p 91.00p 92.50p 500
20/08/2010 92.00p 92.50p 92.00p 92.50p 0
19/08/2010 92.50p 92.50p 92.00p 92.00p 0
18/08/2010 92.25p 92.50p 92.25p 92.50p 0
17/08/2010 93.00p 93.00p 92.25p 92.25p 0
16/08/2010 92.25p 93.00p 92.25p 93.00p 0
13/08/2010 92.00p 92.25p 92.00p 92.25p 1250
12/08/2010 92.00p 93.00p 92.00p 93.00p 1000
11/08/2010 92.25p 92.25p 92.25p 92.25p 0
10/08/2010 92.00p 92.25p 92.00p 92.25p 500
09/08/2010 92.00p 93.75p 92.00p 93.00p 1500
06/08/2010 93.00p 93.00p 92.00p 92.50p 11000
05/08/2010 92.50p 92.50p 92.50p 92.50p 0
04/08/2010 92.00p 94.25p 92.00p 92.50p 6055
03/08/2010 94.00p 94.00p 93.00p 93.00p 15500
02/08/2010 97.50p 98.00p 93.00p 95.50p 26584
30/07/2010 95.50p 98.00p 95.50p 98.00p 453
29/07/2010 95.50p 96.25p 95.50p 96.25p 550
28/07/2010 96.00p 96.99p 94.00p 96.50p 41300
27/07/2010 96.00p 96.50p 95.03p 96.50p 6000
26/07/2010 97.00p 97.00p 97.00p 97.00p 1513
23/07/2010 97.50p 98.00p 97.50p 97.50p 75618
22/07/2010 95.75p 95.75p 93.00p 95.00p 29716
21/07/2010 95.75p 95.75p 95.75p 95.75p 0
20/07/2010 94.00p 95.75p 94.00p 95.75p 4918
19/07/2010 96.00p 96.00p 95.75p 95.75p 0
16/07/2010 95.75p 96.00p 94.44p 96.00p 10000
15/07/2010 95.00p 95.75p 95.00p 95.75p 6000
14/07/2010 96.25p 96.25p 96.25p 96.25p 0
13/07/2010 96.25p 96.25p 96.25p 96.25p 0
12/07/2010 96.25p 96.99p 96.25p 96.25p 5125
09/07/2010 96.25p 96.25p 96.25p 96.25p 0
08/07/2010 96.25p 96.25p 95.50p 96.25p 4
07/07/2010 95.00p 96.25p 95.00p 96.25p 8000
06/07/2010 97.25p 97.25p 97.25p 97.25p 0
05/07/2010 97.50p 97.50p 97.25p 97.25p 0
02/07/2010 97.25p 97.50p 97.25p 97.50p 0
01/07/2010 96.00p 97.25p 95.00p 97.25p 2250
30/06/2010 97.25p 97.25p 97.25p 97.25p 0
29/06/2010 97.50p 97.50p 96.01p 97.25p 9000
28/06/2010 97.50p 97.50p 97.50p 97.50p 0
25/06/2010 97.25p 97.50p 97.25p 97.50p 0
24/06/2010 96.75p 97.25p 96.75p 97.25p 0
23/06/2010 96.75p 96.75p 96.75p 96.75p 27723
22/06/2010 97.00p 97.00p 96.75p 96.75p 37485
21/06/2010 97.00p 97.00p 95.00p 97.00p 151740
18/06/2010 97.00p 97.00p 97.00p 97.00p 0
17/06/2010 96.50p 97.00p 95.50p 97.00p 4222
16/06/2010 96.25p 96.50p 96.25p 96.50p 0
15/06/2010 96.25p 96.25p 96.25p 96.25p 0
14/06/2010 97.50p 97.50p 96.25p 96.25p 13221
11/06/2010 95.75p 96.00p 95.75p 96.00p 0
10/06/2010 95.50p 97.00p 95.50p 95.75p 1015
09/06/2010 96.00p 96.00p 94.00p 95.50p 35685
08/06/2010 96.75p 97.25p 96.75p 97.25p 0
07/06/2010 97.00p 97.00p 96.75p 96.75p 0
04/06/2010 97.00p 97.00p 97.00p 97.00p 0
03/06/2010 96.00p 98.00p 96.00p 97.00p 3010
02/06/2010 97.50p 97.50p 96.00p 96.75p 68161
01/06/2010 102.50p 102.50p 96.00p 96.50p 67961
28/05/2010 105.00p 105.00p 105.00p 105.00p 0
27/05/2010 106.00p 106.00p 105.00p 105.00p 20000
26/05/2010 105.50p 106.00p 105.50p 106.00p 0
25/05/2010 106.00p 106.00p 105.00p 105.50p 25138
24/05/2010 106.00p 106.75p 106.00p 106.75p 0
21/05/2010 105.00p 106.00p 105.00p 106.00p 54154
20/05/2010 106.75p 106.75p 106.75p 106.75p 13700
19/05/2010 108.00p 108.00p 106.75p 106.75p 10812
18/05/2010 105.75p 106.00p 105.75p 106.00p 0
17/05/2010 104.75p 105.75p 104.75p 105.75p 2863
14/05/2010 104.75p 104.75p 104.75p 104.75p 0
13/05/2010 103.00p 104.75p 103.00p 104.75p 927
12/05/2010 104.75p 104.75p 104.75p 104.75p 0
11/05/2010 105.00p 107.00p 103.00p 104.75p 58800
10/05/2010 103.75p 104.50p 103.75p 104.50p 9600
07/05/2010 104.75p 104.75p 103.75p 103.75p 927
06/05/2010 104.75p 104.75p 104.75p 104.75p 0
05/05/2010 104.00p 104.75p 103.50p 104.75p 1950
04/05/2010 105.00p 105.00p 104.75p 104.75p 1500
30/04/2010 105.50p 106.00p 104.00p 105.50p 170655
29/04/2010 105.00p 106.00p 104.75p 104.75p 234345
28/04/2010 104.00p 104.50p 100.00p 103.00p 58650

*Close Price adjusted for both dividends and splits