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
01/11/2021 84.00p 84.00p 81.00p 84.00p 77933
29/10/2021 84.50p 85.25p 83.00p 84.00p 37801
28/10/2021 84.00p 84.45p 83.10p 84.00p 54863
27/10/2021 84.00p 84.45p 80.00p 80.00p 50871
26/10/2021 84.00p 84.00p 83.10p 84.00p 152925
25/10/2021 84.00p 84.00p 83.10p 84.00p 75039
22/10/2021 84.00p 84.00p 83.10p 84.00p 53828
21/10/2021 84.00p 84.00p 83.10p 84.00p 9245
20/10/2021 84.00p 84.00p 83.10p 84.00p 79454
19/10/2021 84.00p 85.00p 84.00p 84.00p 33773
18/10/2021 84.50p 84.50p 83.00p 84.00p 62205
15/10/2021 84.00p 84.24p 83.00p 84.00p 37863
14/10/2021 84.00p 84.00p 83.00p 83.00p 35533
13/10/2021 84.50p 84.50p 83.00p 84.00p 28289
12/10/2021 84.50p 84.50p 83.02p 84.50p 31656
11/10/2021 85.00p 85.00p 83.00p 84.50p 59464
08/10/2021 85.00p 85.00p 83.50p 85.00p 57804
07/10/2021 85.00p 85.67p 83.50p 85.00p 39975
06/10/2021 84.50p 86.00p 83.00p 84.50p 25818
05/10/2021 84.50p 84.99p 83.38p 84.50p 92992
04/10/2021 84.00p 84.28p 82.52p 84.00p 21710
01/10/2021 84.00p 84.00p 82.50p 84.00p 30547
30/09/2021 84.00p 84.00p 82.00p 84.00p 15980
29/09/2021 84.00p 86.00p 82.50p 84.00p 63012
28/09/2021 83.50p 86.00p 82.50p 84.00p 60995
27/09/2021 84.00p 86.00p 82.25p 84.00p 51431
24/09/2021 84.00p 84.00p 82.00p 84.00p 31673
23/09/2021 84.00p 86.00p 82.50p 84.00p 68906
22/09/2021 84.00p 84.00p 82.30p 84.00p 31777
21/09/2021 84.00p 84.00p 82.25p 84.00p 29127
20/09/2021 84.00p 84.00p 82.10p 84.00p 72925
17/09/2021 84.00p 86.00p 82.25p 84.00p 19960
16/09/2021 84.00p 84.30p 82.08p 84.00p 27144
15/09/2021 84.00p 84.29p 82.00p 84.00p 73411
14/09/2021 84.00p 84.47p 82.00p 84.00p 45472
13/09/2021 84.00p 84.50p 82.00p 84.00p 110444
10/09/2021 84.00p 84.50p 84.00p 84.00p 4051
09/09/2021 84.00p 84.96p 82.73p 84.00p 64318
08/09/2021 84.00p 84.00p 83.38p 84.00p 12399
07/09/2021 84.00p 84.97p 84.00p 84.00p 935
06/09/2021 84.50p 85.98p 82.60p 84.00p 92983
03/09/2021 84.50p 85.24p 83.50p 84.50p 16353
02/09/2021 84.50p 86.50p 83.38p 84.50p 40069
01/09/2021 84.50p 86.45p 83.25p 84.50p 45590
31/08/2021 84.50p 85.00p 84.50p 84.50p 3200
27/08/2021 84.50p 84.89p 83.11p 84.50p 27407
26/08/2021 84.50p 84.90p 83.10p 84.50p 28500
25/08/2021 84.50p 85.00p 83.05p 84.50p 45952
24/08/2021 84.50p 85.00p 82.50p 84.50p 20706
23/08/2021 84.50p 84.50p 82.50p 84.50p 51000
20/08/2021 84.50p 85.00p 83.63p 84.50p 9101
19/08/2021 84.50p 85.00p 83.05p 84.50p 41892
18/08/2021 84.50p 85.00p 83.01p 84.50p 62144
17/08/2021 84.50p 85.00p 82.50p 84.50p 33625
16/08/2021 84.50p 84.50p 82.88p 84.50p 54219
13/08/2021 84.50p 86.00p 82.88p 84.50p 8785
12/08/2021 84.00p 87.00p 82.00p 85.00p 43432
11/08/2021 83.50p 84.75p 81.50p 84.00p 48166
10/08/2021 84.00p 86.00p 81.00p 83.50p 35809
09/08/2021 84.00p 85.44p 81.50p 84.00p 61992
06/08/2021 84.00p 86.00p 84.00p 84.00p 19823
05/08/2021 84.00p 86.00p 81.44p 84.00p 26414
04/08/2021 83.50p 86.00p 82.50p 84.00p 44202
03/08/2021 81.25p 86.00p 80.00p 83.50p 54718
02/08/2021 80.25p 81.99p 78.00p 80.00p 39200
30/07/2021 80.00p 82.45p 78.00p 80.00p 22433
29/07/2021 79.75p 82.00p 77.75p 80.00p 34734
28/07/2021 79.75p 81.28p 79.75p 79.75p 20045
27/07/2021 79.75p 81.28p 77.72p 79.75p 26778
26/07/2021 80.00p 81.59p 77.72p 78.00p 74157
23/07/2021 80.00p 81.33p 78.00p 80.00p 106047
22/07/2021 82.50p 83.99p 80.00p 80.50p 82647
21/07/2021 82.50p 82.96p 81.03p 82.50p 9727
20/07/2021 82.50p 83.00p 81.03p 81.00p 71891
19/07/2021 83.00p 84.00p 80.10p 81.00p 52700
16/07/2021 84.50p 85.00p 80.50p 83.00p 59461
15/07/2021 85.50p 85.50p 82.00p 85.00p 27063
14/07/2021 85.50p 85.50p 83.05p 85.50p 7306
13/07/2021 85.50p 85.85p 81.00p 84.00p 59848
12/07/2021 85.00p 86.22p 83.00p 85.50p 86337
09/07/2021 87.00p 87.00p 82.00p 85.00p 69490
08/07/2021 88.00p 89.90p 83.00p 87.00p 101165
07/07/2021 93.50p 93.50p 84.00p 90.00p 145462
06/07/2021 94.50p 95.00p 90.00p 93.50p 90488
05/07/2021 94.50p 94.50p 92.00p 94.50p 38878
02/07/2021 94.50p 94.50p 92.00p 94.50p 39836
01/07/2021 94.50p 94.50p 93.00p 94.50p 35507
30/06/2021 95.50p 96.50p 93.00p 94.50p 40457
29/06/2021 96.00p 97.00p 94.00p 95.50p 24026
28/06/2021 96.00p 96.00p 94.50p 96.00p 31708
25/06/2021 96.00p 96.00p 94.50p 96.00p 48947
24/06/2021 96.25p 96.25p 94.50p 96.00p 16921
23/06/2021 96.50p 96.50p 95.00p 96.25p 15866
22/06/2021 96.75p 96.75p 95.00p 96.50p 75017
21/06/2021 97.75p 98.00p 95.00p 95.00p 70350
18/06/2021 97.75p 98.75p 96.50p 97.75p 32098
17/06/2021 97.75p 98.72p 96.50p 97.75p 48845
16/06/2021 98.00p 98.30p 96.50p 98.00p 75198
15/06/2021 98.00p 98.30p 97.70p 98.00p 89011
14/06/2021 98.00p 99.50p 96.50p 98.00p 69218
11/06/2021 98.00p 98.30p 96.50p 98.00p 30954
10/06/2021 98.00p 98.30p 96.50p 98.00p 40617
09/06/2021 98.00p 98.33p 96.50p 98.00p 34229
08/06/2021 98.00p 98.40p 96.50p 98.00p 36268
07/06/2021 98.00p 98.40p 97.15p 98.00p 52544
04/06/2021 98.00p 98.40p 97.15p 98.00p 46571
03/06/2021 98.00p 98.47p 96.50p 98.00p 44477
02/06/2021 98.00p 99.00p 96.53p 98.00p 51098
01/06/2021 98.00p 99.00p 96.53p 98.00p 58822
31/05/2021 98.00p 99.25p 96.50p 98.00p 47895
28/05/2021 98.00p 99.25p 96.50p 98.00p 47895
27/05/2021 98.00p 99.00p 96.50p 98.00p 42923
26/05/2021 98.00p 99.00p 96.53p 98.00p 41169
25/05/2021 98.00p 99.00p 96.50p 96.50p 74772
24/05/2021 98.00p 99.00p 96.50p 98.00p 102749
21/05/2021 98.00p 99.00p 98.00p 98.00p 43810
20/05/2021 98.25p 99.08p 97.00p 98.00p 58729
19/05/2021 98.50p 100.00p 97.00p 100.00p 112185
18/05/2021 98.50p 100.00p 97.00p 100.00p 86946
17/05/2021 93.50p 99.00p 92.50p 98.00p 221722
14/05/2021 93.50p 95.00p 93.25p 93.50p 54240
13/05/2021 93.50p 95.00p 92.00p 93.50p 37322
12/05/2021 93.50p 95.00p 92.00p 93.50p 151597
11/05/2021 93.50p 95.00p 93.50p 93.50p 90144
10/05/2021 91.50p 95.00p 91.50p 93.50p 193350
07/05/2021 90.50p 93.00p 89.15p 91.50p 52879
06/05/2021 90.50p 92.00p 89.00p 90.50p 130632
05/05/2021 90.50p 92.00p 89.15p 90.50p 26738
04/05/2021 90.50p 92.00p 89.57p 90.50p 106753
03/05/2021 90.50p 92.00p 89.00p 90.50p 141813
30/04/2021 90.50p 92.00p 89.00p 90.50p 120075
29/04/2021 90.50p 92.00p 89.00p 90.50p 147056
28/04/2021 90.50p 92.00p 89.57p 90.50p 73847
27/04/2021 90.50p 92.00p 89.00p 90.50p 81507
26/04/2021 90.50p 92.00p 90.50p 90.50p 46257
23/04/2021 90.50p 92.00p 90.50p 90.50p 78677
22/04/2021 90.50p 92.00p 90.50p 90.50p 91990
21/04/2021 89.50p 92.00p 89.50p 90.50p 62451
20/04/2021 89.50p 90.00p 89.50p 89.50p 76584
19/04/2021 88.50p 90.00p 88.50p 88.50p 69075
16/04/2021 88.50p 90.00p 88.50p 88.50p 55665
15/04/2021 88.50p 90.00p 88.50p 88.50p 165001
14/04/2021 88.50p 90.00p 88.50p 88.50p 58094
13/04/2021 88.50p 90.00p 87.75p 88.50p 79912
12/04/2021 88.00p 90.00p 86.50p 88.50p 142365
09/04/2021 88.00p 90.00p 88.00p 88.00p 24168
08/04/2021 88.00p 91.00p 88.00p 90.00p 56368
07/04/2021 88.00p 90.00p 86.50p 88.00p 38068
06/04/2021 88.00p 90.00p 86.67p 88.00p 79680
01/04/2021 86.50p 88.00p 85.50p 86.50p 36159
31/03/2021 86.50p 88.00p 85.50p 86.50p 26123
30/03/2021 86.50p 88.00p 85.03p 86.50p 57627
29/03/2021 87.00p 88.00p 86.36p 87.00p 71428
26/03/2021 86.00p 88.00p 85.33p 87.00p 76507
25/03/2021 86.00p 86.68p 85.33p 86.00p 27882
24/03/2021 86.00p 87.00p 85.50p 86.00p 26234
23/03/2021 86.00p 87.00p 85.33p 86.00p 40368
22/03/2021 86.00p 87.00p 85.33p 86.00p 26095
19/03/2021 86.00p 87.00p 85.75p 86.00p 28192
18/03/2021 86.00p 87.00p 85.75p 86.00p 30180
17/03/2021 86.00p 87.00p 85.00p 85.00p 11269
16/03/2021 86.00p 87.00p 86.00p 86.00p 26852
15/03/2021 84.50p 87.00p 84.50p 86.00p 339439
12/03/2021 84.50p 86.00p 83.63p 84.50p 54226
11/03/2021 84.50p 86.00p 83.63p 86.00p 43711
10/03/2021 83.50p 86.00p 83.25p 84.50p 124280
09/03/2021 82.50p 85.00p 82.00p 83.50p 52910
08/03/2021 82.50p 84.00p 81.00p 82.50p 61718
05/03/2021 83.00p 83.74p 82.00p 82.50p 95224
04/03/2021 83.00p 83.90p 82.00p 83.00p 61037
03/03/2021 82.50p 84.00p 81.50p 84.00p 53882
02/03/2021 82.50p 84.00p 82.50p 83.00p 42508
01/03/2021 82.00p 84.00p 82.00p 82.50p 219584
26/02/2021 80.00p 84.00p 79.00p 84.00p 299365
25/02/2021 79.50p 80.18p 79.50p 79.50p 13189
24/02/2021 79.00p 79.50p 79.00p 79.50p 0
23/02/2021 79.00p 79.90p 78.07p 79.00p 185084
22/02/2021 79.00p 80.00p 78.13p 79.00p 45545
19/02/2021 79.00p 79.92p 78.06p 79.00p 26166
18/02/2021 79.00p 80.56p 78.03p 79.00p 30269
17/02/2021 79.00p 79.50p 78.03p 79.00p 18172
16/02/2021 79.00p 79.50p 78.00p 79.00p 47169
15/02/2021 79.00p 79.72p 78.00p 79.00p 41603
12/02/2021 79.00p 80.00p 78.00p 79.00p 31557
11/02/2021 79.00p 80.12p 79.00p 79.00p 8743
10/02/2021 79.00p 80.12p 77.02p 79.00p 23811
09/02/2021 80.50p 80.50p 80.00p 80.50p 17052
08/02/2021 80.50p 80.50p 80.00p 80.50p 15019
05/02/2021 81.00p 81.00p 80.00p 80.50p 34412
04/02/2021 81.00p 81.98p 80.00p 81.00p 37368
03/02/2021 81.00p 81.00p 80.00p 81.00p 49327
02/02/2021 81.50p 81.50p 80.00p 81.50p 53549
01/02/2021 81.50p 81.50p 80.08p 81.50p 35145
29/01/2021 82.00p 82.00p 80.00p 81.50p 36425
28/01/2021 82.00p 82.00p 80.00p 82.00p 18824
27/01/2021 82.00p 82.00p 80.00p 82.00p 23141
26/01/2021 82.00p 82.00p 80.00p 82.00p 43030
25/01/2021 82.00p 82.00p 80.00p 82.00p 26129
22/01/2021 82.00p 82.00p 80.00p 82.00p 22332
21/01/2021 82.00p 82.00p 80.00p 82.00p 34235

*Close Price adjusted for both dividends and splits