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
31/05/2023 46.90p 46.90p 45.60p 46.30p 42750
30/05/2023 46.90p 46.90p 45.80p 46.90p 5486
26/05/2023 46.90p 48.00p 45.80p 46.90p 3894
25/05/2023 46.90p 46.90p 46.01p 46.90p 200
24/05/2023 46.90p 46.90p 45.80p 46.90p 4774
23/05/2023 46.90p 47.39p 46.90p 46.90p 0
22/05/2023 46.90p 46.90p 45.80p 46.90p 10526
19/05/2023 46.00p 48.00p 45.61p 46.90p 30167
18/05/2023 46.30p 46.30p 45.60p 46.00p 4500
17/05/2023 46.30p 46.30p 45.00p 46.30p 25410
16/05/2023 46.30p 46.30p 45.71p 46.30p 35268
15/05/2023 47.00p 47.00p 45.60p 46.30p 18557
12/05/2023 47.00p 47.00p 46.00p 47.00p 15000
11/05/2023 47.00p 47.00p 46.11p 47.00p 623
10/05/2023 47.50p 47.75p 46.02p 47.00p 98117
09/05/2023 47.00p 47.50p 47.00p 47.50p 5690
05/05/2023 47.00p 47.50p 47.00p 47.00p 17701
04/05/2023 47.00p 47.23p 47.00p 47.00p 0
03/05/2023 46.50p 47.00p 46.02p 47.00p 9852
02/05/2023 46.30p 46.80p 45.67p 46.50p 34556
28/04/2023 46.30p 47.00p 46.30p 46.30p 548
27/04/2023 46.30p 46.61p 46.30p 46.30p 7076
26/04/2023 47.30p 47.30p 45.50p 46.30p 22871
25/04/2023 47.30p 47.30p 46.60p 47.30p 1000
24/04/2023 47.30p 47.30p 46.00p 47.30p 21760
21/04/2023 47.30p 47.51p 46.60p 47.30p 4214
20/04/2023 47.30p 48.00p 46.60p 47.30p 10182
19/04/2023 47.30p 47.30p 46.60p 47.30p 2089
18/04/2023 47.40p 49.80p 46.60p 47.30p 15767
17/04/2023 47.40p 48.60p 46.40p 47.40p 13194
14/04/2023 46.50p 48.60p 46.50p 47.40p 12736
13/04/2023 46.50p 46.50p 46.25p 46.50p 28881
12/04/2023 46.50p 47.00p 46.05p 46.50p 44718
11/04/2023 46.50p 46.95p 46.00p 46.50p 51586
06/04/2023 47.80p 47.80p 46.50p 46.50p 76584
05/04/2023 48.30p 48.30p 47.00p 47.50p 58487
04/04/2023 48.90p 48.90p 48.00p 48.40p 10000
03/04/2023 48.70p 49.23p 48.45p 48.90p 30226
31/03/2023 47.25p 49.15p 47.25p 48.70p 28000
30/03/2023 46.75p 48.00p 46.56p 47.25p 50597
29/03/2023 47.00p 47.00p 46.00p 46.75p 65825
28/03/2023 46.50p 46.63p 46.50p 46.50p 0
27/03/2023 46.50p 46.50p 44.33p 46.50p 18000
24/03/2023 46.50p 47.00p 46.00p 46.50p 181462
23/03/2023 46.50p 46.50p 46.10p 46.50p 30820
22/03/2023 46.50p 46.50p 45.00p 46.50p 58678
21/03/2023 46.50p 46.50p 46.00p 46.50p 105600
20/03/2023 46.50p 46.50p 46.00p 46.50p 6747
17/03/2023 46.50p 46.50p 46.00p 46.50p 47550
16/03/2023 46.50p 46.50p 45.00p 46.50p 52738
15/03/2023 47.25p 47.25p 46.45p 46.50p 14000
14/03/2023 47.25p 47.25p 46.50p 47.25p 19373
13/03/2023 48.00p 48.00p 45.00p 47.25p 342462
10/03/2023 48.00p 48.50p 45.25p 48.00p 77772
09/03/2023 48.75p 48.75p 46.00p 48.50p 58316
08/03/2023 49.50p 49.50p 46.25p 48.75p 84426
07/03/2023 50.00p 50.00p 47.25p 49.50p 64755
06/03/2023 54.00p 54.00p 46.00p 50.00p 284161
03/03/2023 54.00p 54.00p 50.35p 54.00p 14782
02/03/2023 54.00p 54.33p 53.10p 54.00p 29287
01/03/2023 54.50p 54.50p 52.50p 54.00p 59605
28/02/2023 54.50p 54.50p 54.00p 54.50p 10555
27/02/2023 54.50p 54.62p 54.50p 54.50p 0
24/02/2023 54.50p 54.50p 54.00p 54.50p 20000
23/02/2023 55.00p 55.32p 53.00p 54.50p 15313
22/02/2023 55.00p 55.33p 54.00p 55.00p 41657
21/02/2023 55.00p 55.00p 54.00p 55.00p 3820
20/02/2023 55.00p 55.00p 54.00p 55.00p 5308
17/02/2023 55.00p 55.33p 55.00p 55.00p 36
16/02/2023 55.00p 55.00p 54.00p 55.00p 2084
15/02/2023 55.00p 55.33p 54.00p 55.00p 8438
14/02/2023 55.00p 55.37p 54.00p 55.00p 21270
13/02/2023 55.00p 55.50p 54.25p 55.00p 12306
10/02/2023 55.00p 55.44p 54.00p 55.00p 19291
09/02/2023 55.00p 55.00p 54.55p 55.00p 0
08/02/2023 55.00p 55.50p 54.00p 55.00p 53477
07/02/2023 55.00p 55.48p 54.00p 55.00p 48039
06/02/2023 55.00p 55.48p 55.00p 55.00p 66
03/02/2023 55.00p 55.48p 55.00p 55.00p 1784
02/02/2023 54.00p 55.25p 53.25p 55.00p 36423
01/02/2023 54.00p 54.00p 53.00p 54.00p 34564
31/01/2023 54.00p 54.50p 53.00p 54.00p 23771
30/01/2023 54.00p 54.00p 53.10p 54.00p 90583
27/01/2023 54.00p 54.00p 53.20p 54.00p 11425
26/01/2023 54.00p 54.80p 53.20p 54.00p 16118
25/01/2023 53.50p 54.80p 53.36p 54.00p 114
24/01/2023 53.50p 54.70p 53.02p 53.50p 16541
23/01/2023 53.50p 56.00p 52.55p 53.50p 57398
20/01/2023 52.50p 55.00p 51.00p 53.50p 20597
19/01/2023 51.00p 53.00p 51.00p 52.00p 25262
18/01/2023 49.00p 51.98p 48.60p 51.00p 39016
17/01/2023 48.50p 50.00p 48.50p 49.00p 6866
16/01/2023 48.00p 49.00p 48.00p 48.50p 27904
13/01/2023 46.50p 47.86p 46.08p 47.50p 341134
12/01/2023 45.50p 48.00p 45.50p 46.50p 81010
11/01/2023 45.00p 46.50p 43.90p 45.00p 130316
10/01/2023 45.00p 46.50p 43.56p 46.50p 53589
09/01/2023 45.50p 46.52p 44.06p 45.00p 67237
06/01/2023 46.05p 46.76p 44.00p 45.50p 63700
05/01/2023 46.05p 46.05p 45.00p 46.05p 45859
04/01/2023 46.05p 46.05p 45.57p 46.05p 0
03/01/2023 46.55p 47.10p 46.05p 46.05p 32035
30/12/2022 46.55p 46.97p 46.15p 46.55p 5194
29/12/2022 45.00p 46.55p 45.00p 46.55p 27800
28/12/2022 44.25p 45.00p 43.05p 45.00p 11536
23/12/2022 44.25p 44.88p 44.25p 44.25p 1521
22/12/2022 44.50p 44.90p 43.30p 44.25p 48157
21/12/2022 44.50p 45.26p 43.63p 44.50p 22930
20/12/2022 44.50p 45.25p 44.50p 44.50p 12334
19/12/2022 44.50p 44.75p 44.50p 44.50p 0
16/12/2022 44.75p 44.75p 43.52p 44.50p 3600
15/12/2022 44.75p 45.06p 44.75p 44.75p 0
14/12/2022 44.75p 45.50p 43.51p 44.75p 64231
13/12/2022 44.75p 45.50p 43.00p 44.75p 69665
12/12/2022 44.75p 45.50p 44.75p 44.75p 51
09/12/2022 44.75p 45.06p 44.75p 44.75p 0
08/12/2022 44.75p 45.60p 43.75p 44.75p 13709
07/12/2022 45.50p 45.60p 44.00p 44.75p 20627
06/12/2022 45.50p 45.60p 44.00p 45.50p 10026
05/12/2022 45.50p 45.80p 44.00p 45.50p 42281
02/12/2022 45.50p 45.82p 45.50p 45.50p 4000
01/12/2022 45.50p 46.31p 44.00p 45.50p 1068414
30/11/2022 45.50p 46.33p 44.21p 45.50p 9192
29/11/2022 45.50p 45.50p 45.15p 45.50p 0
28/11/2022 45.50p 46.00p 44.00p 45.50p 59850
25/11/2022 45.50p 46.42p 44.75p 45.50p 24915
24/11/2022 46.50p 47.00p 44.00p 45.50p 94993
23/11/2022 46.50p 47.00p 46.50p 46.50p 7000
22/11/2022 46.50p 47.00p 46.50p 46.50p 8195
21/11/2022 46.50p 48.00p 46.50p 46.50p 54186
18/11/2022 46.50p 47.00p 45.30p 46.50p 87869
17/11/2022 46.50p 47.40p 46.50p 46.50p 2805
16/11/2022 47.00p 47.25p 45.00p 46.50p 1311039
15/11/2022 47.00p 47.50p 46.00p 47.00p 72582
14/11/2022 47.00p 47.70p 46.00p 47.00p 70342
11/11/2022 47.00p 48.00p 46.00p 47.00p 48093
10/11/2022 45.50p 48.00p 44.75p 47.00p 119793
09/11/2022 45.00p 47.00p 44.50p 45.50p 129554
08/11/2022 45.00p 45.60p 44.25p 45.00p 47337
07/11/2022 46.75p 47.50p 43.50p 45.00p 149645
04/11/2022 46.75p 46.75p 45.50p 46.75p 86109
03/11/2022 46.75p 46.75p 46.74p 46.75p 764
02/11/2022 46.75p 46.95p 46.74p 46.75p 5737
01/11/2022 49.00p 49.00p 45.00p 46.75p 44684
31/10/2022 49.00p 49.00p 47.75p 49.00p 4941
28/10/2022 49.00p 49.00p 47.00p 49.00p 45574
27/10/2022 49.00p 50.00p 49.00p 49.00p 11431
26/10/2022 49.00p 50.00p 48.00p 49.00p 60000
25/10/2022 49.00p 49.00p 48.16p 49.00p 985
24/10/2022 49.00p 50.40p 49.00p 49.00p 56729
21/10/2022 49.00p 50.80p 48.16p 49.00p 14562
20/10/2022 49.00p 49.00p 48.10p 49.00p 100645
19/10/2022 47.95p 50.70p 47.95p 49.00p 29392
18/10/2022 47.95p 48.90p 47.95p 47.95p 13884
17/10/2022 45.25p 49.00p 45.25p 47.50p 30035
14/10/2022 43.00p 48.00p 43.00p 45.25p 48935
13/10/2022 43.00p 44.00p 42.00p 43.00p 230881
12/10/2022 47.50p 47.50p 42.00p 43.00p 267395
11/10/2022 53.00p 53.00p 45.50p 47.50p 77594
10/10/2022 53.00p 53.50p 52.00p 53.00p 13601
07/10/2022 53.50p 54.00p 51.00p 53.00p 60184
06/10/2022 53.50p 53.95p 52.00p 53.50p 2648
05/10/2022 53.50p 53.50p 52.00p 53.50p 15322
04/10/2022 53.50p 54.11p 52.00p 53.50p 56244
03/10/2022 53.50p 53.50p 52.00p 53.50p 42344
30/09/2022 53.50p 53.50p 51.10p 53.50p 12220
29/09/2022 56.50p 58.00p 52.00p 53.50p 27900
28/09/2022 56.50p 56.50p 54.00p 56.50p 182
27/09/2022 58.00p 59.00p 52.00p 55.40p 22607
26/09/2022 58.00p 58.00p 55.00p 58.00p 9204
23/09/2022 59.00p 59.00p 57.00p 58.00p 6677
22/09/2022 59.00p 59.00p 57.50p 59.00p 62137
21/09/2022 59.50p 59.50p 58.00p 59.00p 10123
20/09/2022 59.50p 59.50p 59.49p 59.50p 15100
19/09/2022 60.50p 60.50p 59.50p 59.50p 1097
16/09/2022 60.50p 60.50p 59.50p 59.50p 1097
15/09/2022 61.50p 63.20p 60.00p 60.50p 7565
14/09/2022 62.50p 62.50p 60.00p 61.50p 19975
13/09/2022 62.50p 64.00p 62.00p 62.50p 40847
12/09/2022 62.50p 62.89p 62.00p 62.00p 28831
09/09/2022 63.00p 63.00p 62.00p 62.50p 36764
08/09/2022 63.00p 63.00p 62.00p 63.00p 21813
07/09/2022 63.00p 63.00p 62.99p 63.00p 4753
06/09/2022 63.00p 63.00p 62.99p 63.00p 1587
05/09/2022 63.50p 63.50p 63.00p 63.00p 31108
02/09/2022 63.50p 63.50p 63.00p 63.00p 16459
01/09/2022 64.00p 64.00p 63.28p 63.50p 28826
31/08/2022 64.00p 64.00p 63.00p 64.00p 0
30/08/2022 64.00p 64.00p 63.00p 63.00p 60000
29/08/2022 64.00p 64.00p 64.00p 64.00p 34247
26/08/2022 64.00p 64.00p 64.00p 64.00p 34247
25/08/2022 64.00p 64.00p 63.00p 63.00p 22022
24/08/2022 64.00p 64.79p 63.00p 64.00p 40719
23/08/2022 64.00p 64.80p 63.00p 64.00p 16733
22/08/2022 64.50p 64.50p 63.00p 64.00p 9500
19/08/2022 64.50p 65.50p 64.50p 64.50p 39204
18/08/2022 64.50p 65.39p 63.80p 64.50p 34511
17/08/2022 64.50p 65.39p 63.80p 63.80p 21600
16/08/2022 64.50p 65.39p 63.80p 63.80p 15578
15/08/2022 64.50p 65.60p 64.50p 65.60p 56771

*Close Price adjusted for both dividends and splits