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
30/05/2024 55.50p 57.00p 54.00p 55.50p 44963
29/05/2024 55.00p 55.50p 53.00p 55.50p 53395
28/05/2024 54.00p 57.00p 52.00p 55.00p 43689
24/05/2024 54.00p 56.00p 52.00p 56.00p 19011
23/05/2024 54.00p 54.15p 52.30p 54.00p 65950
22/05/2024 53.50p 54.20p 53.00p 54.00p 11200
21/05/2024 54.00p 54.45p 53.00p 53.00p 153945
20/05/2024 54.50p 56.00p 53.00p 54.00p 84035
17/05/2024 55.00p 55.98p 54.15p 54.50p 32030
16/05/2024 56.00p 56.15p 54.15p 55.00p 161393
15/05/2024 56.00p 56.40p 55.02p 56.00p 261287
14/05/2024 53.75p 57.00p 52.00p 55.50p 97899
13/05/2024 53.75p 56.00p 53.00p 53.75p 61255
10/05/2024 51.50p 56.50p 51.01p 53.75p 188240
09/05/2024 51.00p 52.00p 50.00p 51.50p 50594
08/05/2024 50.50p 52.00p 48.00p 51.00p 20723
07/05/2024 49.75p 53.00p 49.75p 53.00p 38295
03/05/2024 50.00p 51.50p 47.00p 49.75p 30654
02/05/2024 49.50p 51.90p 49.50p 50.00p 27858
01/05/2024 50.00p 51.00p 49.50p 49.50p 54910
30/04/2024 50.50p 50.90p 48.00p 50.00p 35502
29/04/2024 49.00p 52.00p 48.00p 50.50p 20681
26/04/2024 50.50p 51.00p 48.00p 49.00p 75561
25/04/2024 49.60p 51.12p 48.00p 50.50p 74335
24/04/2024 49.50p 51.20p 48.00p 50.00p 82569
23/04/2024 49.50p 52.00p 48.00p 51.00p 39033
22/04/2024 48.00p 49.50p 48.00p 49.50p 71704
19/04/2024 47.50p 48.25p 47.25p 48.00p 59690
18/04/2024 45.50p 47.50p 45.00p 47.50p 117545
17/04/2024 45.50p 47.00p 44.00p 47.00p 38326
16/04/2024 45.40p 46.75p 45.40p 45.40p 33783
15/04/2024 45.40p 46.60p 45.40p 45.40p 23390
12/04/2024 45.40p 45.99p 45.00p 45.40p 592588
11/04/2024 45.40p 46.00p 44.05p 45.40p 286877
10/04/2024 45.40p 46.00p 43.80p 45.40p 99160
09/04/2024 45.40p 46.10p 44.00p 45.40p 95208
08/04/2024 45.40p 46.13p 44.00p 45.40p 133749
05/04/2024 45.30p 47.00p 43.60p 45.30p 182160
04/04/2024 45.30p 46.35p 43.60p 45.30p 246618
03/04/2024 45.30p 46.40p 43.60p 45.30p 152489
02/04/2024 45.20p 46.40p 43.70p 45.30p 209035
28/03/2024 44.70p 45.90p 44.50p 45.30p 85913
27/03/2024 44.70p 46.00p 43.50p 45.00p 36473
26/03/2024 46.00p 46.00p 43.80p 45.00p 70999
25/03/2024 46.00p 46.00p 44.05p 46.00p 1166
22/03/2024 47.00p 47.00p 44.03p 46.00p 74486
21/03/2024 47.00p 47.00p 46.01p 47.00p 68181
20/03/2024 46.50p 46.50p 46.50p 46.50p 10007
19/03/2024 46.50p 46.50p 45.10p 46.50p 14512
18/03/2024 46.00p 47.10p 44.00p 46.50p 21295
15/03/2024 46.50p 46.50p 46.00p 46.00p 62000
14/03/2024 46.50p 46.50p 46.50p 46.50p 0
13/03/2024 47.00p 47.00p 45.00p 46.50p 53667
12/03/2024 46.00p 47.00p 45.00p 47.00p 69187
11/03/2024 45.50p 46.00p 45.00p 46.00p 67079
08/03/2024 46.50p 47.42p 44.10p 45.50p 45520
07/03/2024 45.00p 49.40p 45.00p 47.50p 38141
06/03/2024 45.00p 45.80p 44.50p 45.00p 54654
05/03/2024 47.00p 47.40p 46.40p 46.40p 58731
04/03/2024 45.00p 48.70p 45.00p 47.00p 222490
01/03/2024 43.70p 48.00p 43.50p 45.00p 459765
29/02/2024 44.70p 44.70p 43.50p 43.70p 32069
28/02/2024 44.80p 45.00p 43.15p 44.20p 58909
27/02/2024 44.80p 45.48p 43.60p 44.80p 26099
26/02/2024 44.80p 46.00p 43.60p 44.80p 15601
23/02/2024 44.80p 45.50p 43.60p 44.80p 25612
22/02/2024 44.80p 44.80p 43.60p 44.80p 14285
21/02/2024 44.80p 45.70p 43.60p 44.80p 36000
20/02/2024 44.80p 44.80p 43.60p 44.80p 31060
19/02/2024 44.60p 44.80p 43.60p 44.80p 4000
16/02/2024 45.00p 45.50p 44.60p 44.60p 1000
15/02/2024 45.00p 45.00p 44.00p 45.00p 3408
14/02/2024 45.00p 45.00p 44.00p 45.00p 2
13/02/2024 44.80p 45.77p 43.82p 45.00p 45659
12/02/2024 44.70p 45.77p 43.62p 44.80p 9057
09/02/2024 44.70p 45.95p 43.60p 44.70p 74780
08/02/2024 45.70p 45.70p 43.62p 44.20p 12106
07/02/2024 44.20p 45.00p 43.62p 44.20p 35328
06/02/2024 44.20p 44.20p 43.40p 44.20p 15000
05/02/2024 44.20p 44.40p 44.20p 44.20p 0
02/02/2024 44.80p 44.80p 43.60p 44.20p 10588
01/02/2024 43.70p 45.00p 43.62p 45.00p 53466
31/01/2024 43.70p 43.99p 43.53p 43.70p 15752
30/01/2024 43.70p 43.99p 43.40p 43.70p 16383
29/01/2024 43.70p 44.00p 43.70p 43.70p 14754
26/01/2024 44.00p 44.00p 43.50p 43.70p 20000
25/01/2024 44.00p 44.45p 43.50p 44.00p 74380
24/01/2024 43.70p 44.00p 43.40p 44.00p 48809
23/01/2024 44.00p 44.40p 43.40p 44.00p 253376
22/01/2024 42.50p 43.90p 40.80p 43.50p 271961
19/01/2024 42.50p 42.95p 41.36p 42.50p 86730
18/01/2024 41.50p 42.00p 40.83p 42.00p 114998
17/01/2024 40.50p 42.00p 40.50p 41.50p 652576
16/01/2024 40.50p 42.00p 39.67p 40.50p 7900
15/01/2024 40.50p 41.97p 39.60p 40.50p 6059
12/01/2024 40.50p 41.97p 39.60p 40.50p 3015
11/01/2024 40.00p 41.97p 39.16p 40.50p 41090
10/01/2024 40.00p 42.00p 39.10p 40.00p 15116
09/01/2024 39.50p 41.96p 39.05p 40.00p 22353
08/01/2024 39.50p 39.50p 39.00p 39.50p 20967
05/01/2024 39.50p 41.95p 38.33p 39.50p 70447
04/01/2024 39.50p 41.95p 38.25p 39.50p 38533
03/01/2024 39.50p 42.00p 38.50p 39.50p 52758
02/01/2024 39.50p 39.50p 38.50p 39.50p 45000
29/12/2023 39.50p 39.83p 39.50p 39.50p 0
28/12/2023 39.00p 42.15p 38.08p 39.50p 48044
27/12/2023 39.00p 41.00p 38.08p 39.00p 14407
22/12/2023 40.00p 41.80p 39.00p 39.00p 1049
21/12/2023 39.50p 40.67p 38.76p 40.00p 41890
20/12/2023 39.50p 40.49p 38.00p 39.50p 62684
19/12/2023 38.60p 40.33p 38.40p 39.50p 100828
18/12/2023 38.30p 40.60p 36.60p 38.60p 35153
15/12/2023 38.30p 38.30p 38.08p 38.30p 4545
14/12/2023 38.30p 38.30p 38.00p 38.30p 4091
13/12/2023 38.20p 39.00p 38.20p 38.30p 8762
12/12/2023 38.00p 40.20p 36.40p 38.20p 14034
11/12/2023 37.50p 40.00p 37.00p 38.00p 20614
08/12/2023 36.50p 38.00p 36.50p 37.80p 14839
07/12/2023 36.50p 37.90p 36.50p 36.50p 21108
06/12/2023 35.50p 36.00p 35.25p 36.00p 66124
05/12/2023 35.50p 37.00p 34.70p 35.60p 29655
04/12/2023 35.50p 37.00p 35.50p 35.50p 6000
01/12/2023 34.00p 36.75p 34.00p 35.50p 45830
30/11/2023 34.00p 35.00p 34.00p 34.00p 4987
29/11/2023 34.00p 35.20p 33.75p 34.00p 55000
28/11/2023 34.50p 35.50p 34.00p 34.00p 33169
27/11/2023 34.50p 35.50p 33.75p 34.50p 932
24/11/2023 34.50p 35.85p 34.50p 34.50p 20000
23/11/2023 34.50p 35.77p 34.50p 34.50p 56833
22/11/2023 34.50p 34.50p 33.70p 34.50p 28908
21/11/2023 34.50p 34.50p 33.70p 34.50p 13751
20/11/2023 35.00p 35.00p 33.00p 34.50p 40510
17/11/2023 34.50p 36.00p 34.50p 35.00p 13606
16/11/2023 34.50p 36.00p 33.13p 34.50p 84156
15/11/2023 34.50p 35.97p 34.50p 34.50p 5000
14/11/2023 35.50p 35.90p 35.00p 35.00p 60500
13/11/2023 35.20p 35.98p 34.65p 35.50p 37067
10/11/2023 34.50p 35.33p 34.50p 35.20p 68639
09/11/2023 34.50p 35.33p 33.75p 34.50p 9607
08/11/2023 34.50p 34.50p 33.75p 34.50p 280
07/11/2023 34.00p 34.00p 33.70p 34.00p 25900
06/11/2023 34.00p 34.25p 34.00p 34.00p 0
03/11/2023 34.00p 34.50p 34.00p 34.00p 10000
02/11/2023 34.00p 34.00p 33.00p 34.00p 9807
01/11/2023 34.00p 34.00p 33.03p 34.00p 1795
31/10/2023 34.00p 34.00p 32.00p 34.00p 28723
30/10/2023 34.00p 34.00p 34.00p 34.00p 9620
27/10/2023 34.50p 34.50p 33.00p 34.00p 53594
26/10/2023 34.50p 34.86p 34.50p 34.50p 0
25/10/2023 34.50p 34.50p 33.00p 34.50p 2680
24/10/2023 34.50p 34.50p 33.05p 34.50p 554
23/10/2023 34.50p 34.50p 33.75p 34.50p 1622877
20/10/2023 34.50p 34.50p 33.00p 34.50p 17702
19/10/2023 34.50p 35.50p 32.00p 34.50p 0
18/10/2023 34.50p 34.70p 34.50p 34.50p 0
17/10/2023 34.50p 34.50p 33.00p 34.50p 7228
16/10/2023 34.50p 34.50p 34.40p 34.50p 3947
13/10/2023 34.50p 35.00p 33.00p 35.00p 15213
12/10/2023 34.50p 34.50p 34.40p 34.40p 9997
11/10/2023 35.20p 35.50p 33.00p 34.50p 6135
10/10/2023 35.20p 35.20p 34.60p 35.20p 10000
09/10/2023 34.50p 35.38p 35.20p 35.20p 0
06/10/2023 35.20p 35.50p 35.20p 35.20p 60200
05/10/2023 35.20p 35.20p 34.42p 35.20p 1839
04/10/2023 35.20p 35.20p 35.00p 35.20p 45500
03/10/2023 35.20p 35.20p 34.40p 35.20p 47306
02/10/2023 35.20p 35.20p 34.42p 35.20p 829990
29/09/2023 35.20p 35.20p 34.40p 35.20p 2290236
28/09/2023 35.20p 35.20p 34.40p 35.20p 756662
27/09/2023 35.20p 35.98p 34.40p 35.20p 755849
26/09/2023 35.20p 35.32p 34.99p 35.20p 9647
25/09/2023 35.20p 35.32p 34.50p 35.20p 97009
22/09/2023 34.50p 35.80p 34.50p 35.20p 195529
21/09/2023 34.50p 35.00p 33.68p 34.50p 53689
20/09/2023 33.50p 35.50p 32.00p 34.50p 95708
19/09/2023 33.50p 33.50p 33.30p 33.50p 0
18/09/2023 33.50p 34.55p 33.50p 33.50p 57654
15/09/2023 33.50p 34.40p 32.23p 33.50p 156550
14/09/2023 34.00p 34.00p 33.00p 33.50p 66000
13/09/2023 34.00p 34.66p 33.36p 34.00p 10300
12/09/2023 34.70p 34.70p 34.00p 34.00p 15000
11/09/2023 34.70p 34.90p 33.40p 33.60p 152664
08/09/2023 34.50p 34.78p 33.70p 34.70p 31400
07/09/2023 34.70p 34.90p 34.70p 34.70p 1699
06/09/2023 34.70p 34.70p 33.70p 34.70p 2210
05/09/2023 34.70p 34.70p 33.70p 34.70p 6750
04/09/2023 34.70p 36.00p 33.40p 34.70p 39999
01/09/2023 34.70p 34.90p 33.70p 34.70p 62556
31/08/2023 34.50p 34.70p 33.70p 34.70p 10500
30/08/2023 34.50p 35.00p 33.80p 34.50p 83754
29/08/2023 34.50p 34.50p 33.80p 34.50p 30642
25/08/2023 34.50p 35.63p 33.60p 34.50p 10808
24/08/2023 34.50p 36.00p 34.50p 34.50p 7068
23/08/2023 34.50p 34.50p 33.00p 34.50p 516520
22/08/2023 34.50p 35.85p 33.80p 34.50p 20985
21/08/2023 34.00p 35.00p 33.36p 34.50p 43950
18/08/2023 34.00p 35.00p 33.35p 34.00p 27157
17/08/2023 34.50p 35.00p 32.50p 34.00p 23601
16/08/2023 37.00p 37.00p 34.00p 35.50p 62532
15/08/2023 37.00p 37.00p 36.00p 37.00p 40777

*Close Price adjusted for both dividends and splits