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
12/10/2023 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
14/08/2023 36.50p 37.00p 36.00p 37.00p 4513
11/08/2023 37.00p 37.00p 36.25p 37.00p 332
10/08/2023 37.00p 37.00p 36.33p 37.00p 68
09/08/2023 37.00p 37.00p 36.33p 37.00p 4169
08/08/2023 37.00p 37.00p 35.25p 37.00p 37504
07/08/2023 38.00p 38.00p 36.00p 37.00p 366150
04/08/2023 39.00p 39.00p 37.00p 38.00p 9698
03/08/2023 39.00p 39.00p 37.50p 39.00p 3252
02/08/2023 40.50p 41.00p 38.00p 39.00p 29083
01/08/2023 40.50p 40.50p 40.00p 40.50p 3965
31/07/2023 41.00p 41.00p 40.00p 40.50p 1228
28/07/2023 41.00p 41.00p 38.10p 41.00p 13432
27/07/2023 41.00p 41.00p 40.00p 41.00p 10808
26/07/2023 41.00p 41.00p 38.10p 41.00p 6401
25/07/2023 41.00p 41.00p 38.00p 41.00p 16960
24/07/2023 41.00p 41.00p 38.00p 41.00p 53914
21/07/2023 41.50p 41.50p 39.00p 41.00p 12811
20/07/2023 41.50p 41.50p 40.00p 41.50p 166459
19/07/2023 40.50p 41.50p 39.00p 41.50p 46794
18/07/2023 41.50p 41.50p 40.45p 40.50p 37994
17/07/2023 42.00p 42.00p 40.00p 41.50p 126448
14/07/2023 43.50p 43.50p 41.00p 42.00p 58152
13/07/2023 43.50p 43.50p 43.05p 43.50p 9509
12/07/2023 44.50p 44.50p 43.00p 43.50p 4551
11/07/2023 45.00p 45.00p 43.00p 44.50p 9380
10/07/2023 44.50p 44.50p 44.02p 44.50p 12768
07/07/2023 45.00p 45.00p 44.05p 44.50p 6344
06/07/2023 45.00p 45.00p 43.00p 45.00p 22500
05/07/2023 45.00p 45.00p 44.00p 45.00p 27745
04/07/2023 45.00p 45.00p 44.40p 45.00p 1278
03/07/2023 44.50p 45.00p 42.50p 45.00p 42936
30/06/2023 44.50p 44.50p 44.00p 44.50p 8517
29/06/2023 44.50p 44.50p 43.00p 44.50p 11496
28/06/2023 44.50p 44.50p 43.00p 43.00p 509
27/06/2023 44.50p 44.50p 44.50p 44.50p 873
26/06/2023 44.50p 44.50p 42.00p 44.50p 22243
23/06/2023 44.50p 44.50p 43.00p 44.50p 31480
22/06/2023 45.00p 45.00p 44.00p 44.50p 3243
21/06/2023 45.00p 45.00p 43.00p 45.00p 6260
20/06/2023 45.00p 45.00p 44.77p 45.00p 0
19/06/2023 45.00p 45.00p 43.00p 45.00p 49532
16/06/2023 45.00p 45.00p 44.33p 45.00p 2242
15/06/2023 45.50p 45.50p 44.00p 45.00p 23119
14/06/2023 45.50p 45.50p 43.00p 45.50p 23133
13/06/2023 46.00p 46.54p 45.50p 45.50p 0
12/06/2023 46.00p 46.00p 44.00p 46.00p 5742
09/06/2023 46.00p 46.00p 45.00p 46.00p 91
08/06/2023 46.80p 46.80p 43.00p 46.00p 64660
07/06/2023 46.80p 47.35p 46.80p 46.80p 0
06/06/2023 46.80p 47.35p 46.80p 46.80p 0
05/06/2023 46.30p 46.80p 45.60p 46.80p 6060
02/06/2023 46.30p 46.30p 45.62p 46.00p 25899
01/06/2023 46.30p 46.30p 45.62p 46.30p 1000
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

*Close Price adjusted for both dividends and splits