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
12/08/2022 64.50p 65.39p 64.00p 64.00p 111516
11/08/2022 64.50p 65.39p 64.50p 64.50p 5838
10/08/2022 64.50p 65.49p 64.50p 64.50p 24670
09/08/2022 64.50p 64.50p 64.50p 64.50p 5653
08/08/2022 65.00p 65.50p 63.48p 64.50p 52411
05/08/2022 65.00p 65.60p 64.50p 65.00p 21941
04/08/2022 65.00p 65.55p 64.50p 65.00p 21453
03/08/2022 65.00p 65.60p 64.50p 65.00p 15086
02/08/2022 65.00p 66.76p 65.00p 65.00p 31626
01/08/2022 65.00p 66.60p 64.50p 65.00p 20066
29/07/2022 65.00p 66.89p 64.50p 65.00p 14639
28/07/2022 65.00p 67.00p 65.00p 65.00p 10500
27/07/2022 66.50p 66.50p 64.11p 65.00p 51500
26/07/2022 66.50p 69.00p 65.05p 66.50p 14669
25/07/2022 63.50p 69.00p 63.50p 66.50p 25630
22/07/2022 63.50p 65.00p 63.50p 63.50p 21663
21/07/2022 63.00p 64.00p 63.00p 63.50p 117568
20/07/2022 63.50p 64.00p 62.00p 63.00p 17319
19/07/2022 63.50p 63.50p 63.14p 63.50p 6100
18/07/2022 63.50p 65.00p 63.50p 63.50p 24244
15/07/2022 63.50p 63.50p 63.50p 63.50p 0
14/07/2022 63.50p 64.75p 62.75p 63.50p 14080
13/07/2022 63.50p 64.75p 63.50p 63.50p 816
12/07/2022 63.50p 63.50p 63.50p 63.50p 0
11/07/2022 63.50p 64.75p 62.50p 63.50p 74015
08/07/2022 64.00p 65.80p 64.00p 64.00p 15
07/07/2022 64.00p 66.00p 64.00p 64.00p 11917
06/07/2022 64.00p 66.00p 63.10p 64.00p 58757
05/07/2022 64.00p 66.00p 64.00p 64.00p 156833
04/07/2022 64.00p 67.00p 62.44p 64.00p 48670
01/07/2022 65.50p 66.25p 62.50p 63.50p 161714
30/06/2022 61.50p 66.50p 61.50p 65.50p 51227
29/06/2022 58.50p 63.00p 56.00p 61.50p 302684
28/06/2022 59.50p 61.00p 57.00p 61.00p 28255
27/06/2022 59.50p 60.25p 56.00p 59.50p 65589
24/06/2022 59.50p 59.50p 58.50p 59.50p 22091
23/06/2022 60.00p 61.00p 58.00p 59.50p 135079
22/06/2022 61.50p 61.50p 59.00p 60.00p 21288
21/06/2022 61.50p 62.00p 60.00p 61.50p 19680
20/06/2022 61.50p 61.50p 61.00p 61.50p 16
17/06/2022 61.50p 61.50p 60.00p 61.50p 2500
16/06/2022 61.50p 62.00p 60.00p 61.50p 9778
15/06/2022 61.50p 62.00p 60.00p 61.50p 77934
14/06/2022 61.50p 61.50p 60.00p 61.50p 44972
13/06/2022 61.50p 61.50p 58.50p 61.50p 253846
10/06/2022 61.50p 61.50p 60.00p 61.50p 13950
09/06/2022 61.50p 61.50p 59.00p 61.50p 17848
08/06/2022 62.00p 62.00p 60.00p 61.50p 48800
07/06/2022 62.00p 62.00p 60.00p 62.00p 19095
06/06/2022 62.00p 62.00p 60.24p 62.00p 5120
03/06/2022 60.50p 62.00p 60.00p 62.00p 127999
02/06/2022 60.50p 62.00p 60.00p 62.00p 127999
01/06/2022 60.50p 62.00p 60.00p 62.00p 127999
31/05/2022 63.00p 63.00p 58.75p 60.50p 434317
30/05/2022 63.00p 63.00p 61.00p 63.00p 42616
27/05/2022 63.00p 63.00p 62.84p 63.00p 15
26/05/2022 63.00p 63.00p 60.00p 63.00p 20425
25/05/2022 64.00p 64.00p 59.00p 63.00p 190634
24/05/2022 64.00p 64.00p 63.00p 64.00p 23578
23/05/2022 64.00p 64.00p 64.00p 64.00p 0
20/05/2022 64.00p 64.00p 63.00p 64.00p 43006
19/05/2022 64.00p 64.00p 63.00p 64.00p 1773
18/05/2022 64.00p 64.00p 62.00p 64.00p 59197
17/05/2022 64.00p 64.00p 63.25p 64.00p 24858
16/05/2022 64.00p 64.00p 63.25p 64.00p 27676
13/05/2022 64.00p 64.00p 62.00p 64.00p 8876
12/05/2022 64.00p 64.00p 63.25p 64.00p 59
11/05/2022 64.00p 64.00p 63.00p 64.00p 79226
10/05/2022 65.00p 65.00p 63.00p 64.00p 12602
09/05/2022 66.00p 66.00p 63.25p 64.50p 53476
06/05/2022 66.00p 66.00p 66.00p 66.00p 5902
05/05/2022 66.00p 66.50p 65.00p 66.00p 71364
04/05/2022 68.50p 68.50p 63.99p 66.00p 80362
03/05/2022 68.50p 68.50p 68.40p 68.50p 1827
02/05/2022 71.00p 71.00p 65.00p 68.50p 46029
29/04/2022 71.00p 71.00p 65.00p 68.50p 46029
28/04/2022 72.50p 74.00p 68.00p 71.00p 71850
27/04/2022 72.50p 72.50p 70.25p 72.50p 8601
26/04/2022 72.50p 72.50p 70.25p 72.50p 8721
25/04/2022 72.50p 72.50p 70.00p 72.50p 12738
22/04/2022 72.50p 72.50p 68.23p 72.50p 107785
21/04/2022 72.50p 72.50p 69.00p 72.50p 18741
20/04/2022 72.50p 72.50p 72.50p 72.50p 0
19/04/2022 72.50p 72.50p 70.00p 72.50p 80939
18/04/2022 72.50p 72.50p 69.00p 72.50p 55700
15/04/2022 72.50p 72.50p 69.00p 72.50p 55700
14/04/2022 72.50p 72.50p 69.00p 72.50p 55700
13/04/2022 72.50p 72.50p 70.10p 72.50p 102789
12/04/2022 71.50p 72.50p 70.00p 72.50p 150046
11/04/2022 71.50p 72.49p 71.50p 71.50p 8406
08/04/2022 71.50p 72.50p 71.17p 71.50p 40251
07/04/2022 71.50p 72.57p 69.00p 71.50p 158829
06/04/2022 71.50p 72.60p 71.05p 71.50p 55851
05/04/2022 71.50p 72.64p 71.00p 71.50p 75817
04/04/2022 72.50p 72.50p 70.30p 71.50p 68305
01/04/2022 72.50p 72.50p 72.05p 72.50p 45535
31/03/2022 72.50p 72.50p 72.05p 72.50p 3927
30/03/2022 72.50p 72.50p 72.05p 72.50p 5941
29/03/2022 72.50p 72.50p 72.22p 72.50p 8484
28/03/2022 72.50p 72.95p 72.05p 72.50p 7910
25/03/2022 71.50p 73.00p 71.50p 72.50p 27009
24/03/2022 71.50p 71.50p 70.00p 71.50p 33090
23/03/2022 71.50p 73.00p 70.00p 71.50p 22202
22/03/2022 72.00p 73.00p 71.38p 71.50p 26015
21/03/2022 72.00p 72.13p 72.00p 72.00p 2774
18/03/2022 72.00p 74.00p 71.00p 71.00p 17404
17/03/2022 72.00p 72.00p 72.00p 72.00p 0
16/03/2022 72.00p 74.00p 72.00p 72.00p 25300
15/03/2022 72.00p 74.00p 71.25p 72.00p 29617
14/03/2022 71.00p 74.00p 71.00p 72.00p 22156
11/03/2022 66.75p 73.00p 66.75p 71.00p 104905
10/03/2022 65.00p 69.00p 65.00p 66.50p 25539
09/03/2022 61.50p 68.00p 60.14p 65.00p 165881
08/03/2022 65.00p 65.87p 61.00p 61.50p 118166
07/03/2022 68.00p 68.00p 62.00p 66.00p 37352
04/03/2022 75.25p 75.25p 66.00p 68.00p 76278
03/03/2022 75.25p 75.25p 74.50p 74.50p 11107
02/03/2022 75.25p 75.25p 72.00p 75.25p 26140
01/03/2022 75.50p 75.50p 74.00p 75.25p 48418
28/02/2022 75.00p 76.00p 74.44p 75.50p 40622
25/02/2022 75.00p 75.00p 74.22p 75.00p 5947
24/02/2022 75.00p 75.00p 74.00p 75.00p 60181
23/02/2022 76.00p 76.00p 74.11p 76.00p 5830
22/02/2022 76.00p 76.00p 76.00p 76.00p 5241
21/02/2022 76.00p 76.00p 74.00p 76.00p 6983
18/02/2022 76.00p 76.00p 74.44p 76.00p 17312
17/02/2022 76.00p 76.23p 74.00p 76.00p 40140
16/02/2022 76.00p 76.28p 74.44p 76.00p 30372
15/02/2022 75.50p 76.28p 75.50p 76.00p 6680
14/02/2022 75.00p 79.00p 74.25p 75.50p 41575
11/02/2022 72.75p 78.00p 72.00p 75.00p 53431
10/02/2022 73.25p 74.95p 72.38p 72.75p 3900
09/02/2022 73.25p 74.97p 73.25p 73.25p 41375
08/02/2022 73.25p 74.60p 73.11p 73.25p 5952
07/02/2022 73.25p 74.60p 72.75p 73.25p 53801
04/02/2022 75.00p 75.67p 73.25p 73.25p 9529
03/02/2022 75.50p 76.50p 74.25p 75.00p 17056
02/02/2022 74.50p 78.00p 72.00p 75.50p 49787
01/02/2022 74.00p 74.64p 74.00p 74.50p 17925
31/01/2022 74.00p 74.66p 73.50p 74.00p 95939
28/01/2022 72.00p 74.75p 71.50p 74.00p 46205
27/01/2022 71.00p 73.00p 71.00p 72.00p 47883
26/01/2022 70.50p 72.40p 69.50p 71.00p 40915
25/01/2022 73.00p 73.00p 69.00p 70.50p 44626
24/01/2022 76.50p 77.00p 70.00p 73.00p 54422
21/01/2022 76.50p 77.79p 75.03p 76.50p 39848
20/01/2022 76.50p 77.50p 75.10p 76.50p 26918
19/01/2022 76.50p 77.79p 75.03p 76.50p 41569
18/01/2022 76.50p 77.80p 74.00p 76.50p 127242
17/01/2022 76.50p 77.80p 75.75p 76.50p 17000
14/01/2022 76.50p 77.80p 75.75p 76.50p 20568
13/01/2022 76.50p 78.00p 75.56p 76.50p 62557
12/01/2022 76.50p 78.00p 75.50p 76.50p 58444
10/01/2022 76.50p 77.45p 75.00p 76.50p 41361
07/01/2022 76.50p 76.50p 75.50p 76.50p 36679
06/01/2022 76.50p 77.95p 75.00p 76.50p 101364
05/01/2022 76.50p 78.00p 75.50p 76.50p 46610
04/01/2022 75.00p 77.86p 74.00p 76.50p 95770
31/12/2021 73.50p 75.00p 72.55p 75.00p 53478
30/12/2021 78.00p 78.49p 72.00p 75.00p 51117
29/12/2021 78.50p 80.00p 76.00p 78.00p 64198
24/12/2021 79.75p 79.75p 77.00p 78.50p 33300
23/12/2021 79.75p 79.75p 79.50p 79.75p 15341
22/12/2021 79.75p 79.75p 79.00p 79.75p 4715
21/12/2021 79.75p 79.75p 79.00p 79.75p 13083
20/12/2021 79.75p 79.75p 78.50p 79.75p 36215
17/12/2021 79.75p 80.00p 79.50p 79.75p 69333
16/12/2021 79.75p 79.75p 79.52p 79.75p 177
15/12/2021 79.75p 79.75p 79.00p 79.75p 2200
14/12/2021 79.75p 79.75p 78.50p 79.75p 22204
13/12/2021 79.75p 79.75p 78.50p 79.75p 41578
10/12/2021 79.75p 79.75p 79.00p 79.75p 27010
09/12/2021 79.75p 79.75p 79.50p 79.75p 2497
08/12/2021 79.75p 79.75p 79.50p 79.75p 31279
07/12/2021 79.75p 79.75p 79.50p 79.75p 5000
06/12/2021 79.75p 79.75p 79.00p 79.75p 29613
03/12/2021 79.75p 79.75p 79.00p 79.75p 7300
02/12/2021 79.75p 79.75p 79.69p 79.75p 1766
01/12/2021 79.75p 79.75p 79.50p 79.75p 25093
30/11/2021 79.75p 79.75p 79.00p 79.75p 23194
29/11/2021 79.75p 79.75p 79.00p 79.75p 40298
26/11/2021 79.75p 79.75p 79.50p 79.75p 20491
25/11/2021 80.00p 80.00p 79.50p 79.75p 12699
24/11/2021 80.00p 80.00p 79.50p 80.00p 4000
23/11/2021 80.00p 80.00p 79.50p 80.00p 11604
22/11/2021 80.00p 80.00p 79.00p 80.00p 42711
19/11/2021 80.00p 80.00p 79.00p 80.00p 18818
18/11/2021 80.00p 80.00p 79.50p 80.00p 4583
17/11/2021 80.00p 80.00p 79.50p 80.00p 14534
16/11/2021 80.25p 80.25p 78.75p 80.00p 44708
15/11/2021 80.50p 80.50p 79.00p 80.25p 37284
12/11/2021 80.50p 80.50p 79.25p 80.50p 58571
11/11/2021 80.50p 80.50p 79.25p 80.50p 45046
10/11/2021 80.50p 80.50p 80.00p 80.50p 50465
09/11/2021 80.50p 80.50p 80.00p 80.50p 74336
08/11/2021 80.50p 80.85p 80.00p 80.50p 59598
05/11/2021 80.50p 83.00p 80.00p 80.50p 404998
04/11/2021 80.50p 80.60p 80.18p 80.50p 252357
03/11/2021 83.00p 83.22p 80.00p 80.50p 71458
02/11/2021 83.00p 83.50p 83.00p 83.00p 27502

*Close Price adjusted for both dividends and splits