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
20/01/2021 82.00p 82.00p 80.17p 82.00p 8109
19/01/2021 82.00p 82.00p 80.17p 82.00p 20092
18/01/2021 82.25p 82.25p 80.00p 82.25p 41682
15/01/2021 82.25p 82.99p 80.50p 82.25p 24202
14/01/2021 81.00p 84.00p 77.00p 82.25p 311225
13/01/2021 75.50p 76.75p 74.15p 74.50p 6532
12/01/2021 76.00p 77.67p 75.25p 76.00p 7655
11/01/2021 76.00p 78.95p 74.77p 76.00p 12045
08/01/2021 74.25p 76.00p 74.25p 74.50p 11884
07/01/2021 73.00p 75.98p 73.00p 74.25p 31500
06/01/2021 73.00p 75.97p 72.00p 73.00p 72195
05/01/2021 73.00p 75.97p 73.00p 73.00p 7713
04/01/2021 73.00p 76.00p 73.00p 73.00p 23078
01/01/2021 73.50p 76.00p 73.50p 74.00p 15219
31/12/2020 73.50p 76.00p 73.50p 74.00p 15219
30/12/2020 72.50p 76.00p 72.50p 76.00p 65899
29/12/2020 71.75p 75.00p 71.75p 72.50p 27058
28/12/2020 71.75p 73.43p 71.75p 71.75p 11108
25/12/2020 71.75p 73.43p 71.75p 71.75p 11108
24/12/2020 71.75p 73.43p 71.75p 71.75p 11108
23/12/2020 71.25p 73.41p 71.25p 71.75p 19534
22/12/2020 71.25p 72.54p 71.25p 71.25p 61323
21/12/2020 71.25p 72.54p 71.25p 71.25p 17757
18/12/2020 71.25p 72.54p 71.25p 71.25p 25362
17/12/2020 71.75p 72.54p 71.25p 71.25p 3172
16/12/2020 70.75p 72.75p 70.75p 71.75p 17967
15/12/2020 70.75p 74.50p 70.00p 70.75p 17405
14/12/2020 70.75p 73.00p 70.75p 70.75p 11338
11/12/2020 70.75p 72.04p 70.75p 70.75p 51918
10/12/2020 70.25p 72.04p 70.25p 72.00p 47633
09/12/2020 70.25p 71.25p 70.25p 70.25p 37719
08/12/2020 70.25p 71.25p 70.25p 70.25p 64037
07/12/2020 70.25p 72.00p 70.25p 70.25p 45948
04/12/2020 70.00p 72.00p 70.00p 70.25p 26097
03/12/2020 69.00p 72.00p 68.03p 72.00p 43705
02/12/2020 68.50p 71.00p 66.62p 71.00p 32053
01/12/2020 68.50p 68.50p 67.25p 68.00p 12437
30/11/2020 68.50p 69.00p 65.00p 69.00p 112687
27/11/2020 68.50p 69.00p 66.56p 68.50p 37276
26/11/2020 68.50p 70.00p 68.50p 68.50p 8631
25/11/2020 69.00p 70.17p 67.00p 68.50p 64518
24/11/2020 67.25p 70.44p 66.00p 67.00p 230351
23/11/2020 67.00p 69.00p 66.41p 68.00p 27484
20/11/2020 66.75p 69.00p 65.91p 67.00p 16525
19/11/2020 66.25p 67.59p 65.31p 66.75p 5200
18/11/2020 66.25p 67.59p 64.80p 66.00p 23805
17/11/2020 66.25p 67.59p 66.25p 66.25p 6929
16/11/2020 65.75p 67.90p 63.99p 66.25p 32701
13/11/2020 64.25p 65.75p 64.25p 65.75p 0
12/11/2020 64.25p 64.84p 64.25p 64.25p 11152
10/11/2020 62.00p 62.00p 61.36p 62.00p 19914
09/11/2020 61.50p 62.00p 61.29p 62.00p 7394
06/11/2020 60.75p 61.30p 60.21p 61.25p 6547
05/11/2020 61.00p 61.00p 59.94p 61.00p 20814
04/11/2020 61.00p 61.00p 59.00p 61.00p 3645
03/11/2020 61.00p 61.00p 59.00p 61.00p 12703
02/11/2020 62.00p 62.00p 60.00p 61.00p 8314
30/10/2020 62.25p 62.25p 62.25p 62.25p 0
29/10/2020 62.25p 62.25p 60.50p 62.25p 13594
28/10/2020 62.25p 62.25p 60.50p 62.25p 450
27/10/2020 65.00p 65.00p 60.00p 60.00p 15731
26/10/2020 65.00p 65.00p 64.75p 65.00p 307
23/10/2020 65.00p 65.90p 65.00p 65.00p 2267
22/10/2020 65.00p 65.00p 65.00p 65.00p 0
21/10/2020 65.00p 65.00p 64.00p 65.00p 6223
20/10/2020 66.00p 66.00p 63.00p 65.00p 37897
19/10/2020 66.00p 66.00p 66.00p 66.00p 0
16/10/2020 66.00p 66.20p 66.00p 66.00p 2500
15/10/2020 66.00p 66.06p 66.00p 66.00p 16513
14/10/2020 66.25p 66.96p 64.00p 66.00p 13864
13/10/2020 66.25p 67.33p 65.50p 66.25p 43324
12/10/2020 66.25p 66.50p 64.05p 66.25p 31774
09/10/2020 66.25p 66.48p 66.25p 66.25p 767
08/10/2020 66.25p 66.50p 65.22p 66.25p 6619
07/10/2020 66.25p 66.25p 66.25p 66.25p 0
06/10/2020 66.25p 66.50p 66.25p 66.25p 668
05/10/2020 66.25p 66.50p 64.36p 66.25p 54860
02/10/2020 66.25p 66.25p 64.36p 66.25p 1083
01/10/2020 66.25p 66.25p 65.25p 66.25p 50000
30/09/2020 66.25p 67.08p 66.25p 66.25p 2645
29/09/2020 66.25p 66.25p 65.18p 66.25p 3000
28/09/2020 66.25p 67.08p 65.17p 66.25p 3792
25/09/2020 66.25p 67.08p 66.25p 66.25p 2981
24/09/2020 66.25p 66.25p 65.17p 66.25p 9608
23/09/2020 66.25p 67.12p 66.25p 66.25p 7450
22/09/2020 67.25p 67.71p 67.12p 67.25p 4429
21/09/2020 67.25p 67.71p 67.00p 67.25p 48282
18/09/2020 67.25p 67.71p 66.65p 67.25p 14306
17/09/2020 66.75p 67.00p 65.89p 67.00p 13525
16/09/2020 66.75p 67.00p 66.75p 66.75p 26033
15/09/2020 66.75p 66.75p 65.89p 66.75p 2000
14/09/2020 66.25p 67.50p 65.50p 66.25p 38999
11/09/2020 66.25p 66.25p 65.50p 66.25p 0
10/09/2020 66.25p 67.50p 65.13p 65.50p 34027
09/09/2020 66.25p 67.50p 65.13p 65.50p 42365
08/09/2020 66.25p 67.50p 65.00p 66.25p 16206
07/09/2020 66.25p 67.33p 65.21p 66.25p 13898
04/09/2020 66.25p 66.25p 65.13p 66.25p 438
03/09/2020 66.75p 67.72p 65.00p 66.25p 59836
02/09/2020 66.25p 68.00p 65.00p 65.00p 44760
01/09/2020 66.25p 67.50p 65.13p 66.25p 31470
31/08/2020 66.00p 67.60p 66.00p 66.25p 8003
28/08/2020 66.00p 67.60p 66.00p 66.25p 8003
27/08/2020 66.00p 66.00p 66.00p 66.00p 0
26/08/2020 66.00p 67.80p 66.00p 66.00p 11993
25/08/2020 66.00p 66.00p 65.00p 66.00p 200
24/08/2020 66.00p 67.90p 66.00p 66.00p 69759
21/08/2020 66.00p 66.00p 66.00p 66.00p 0
20/08/2020 66.00p 66.00p 64.78p 66.00p 8168
19/08/2020 66.00p 67.80p 66.00p 66.00p 6000
18/08/2020 66.00p 67.11p 64.80p 66.00p 2018
17/08/2020 65.75p 67.40p 64.78p 66.00p 13962
14/08/2020 65.75p 67.00p 64.00p 65.75p 92000
13/08/2020 66.00p 67.75p 65.75p 65.75p 9857
12/08/2020 66.00p 68.00p 66.00p 66.00p 13397
11/08/2020 66.00p 68.00p 66.00p 66.00p 21415
10/08/2020 65.75p 68.00p 65.75p 66.00p 23839
07/08/2020 65.75p 68.00p 65.00p 65.75p 63863
06/08/2020 65.25p 69.00p 65.25p 65.75p 30641
05/08/2020 64.00p 67.00p 64.00p 65.25p 15677
04/08/2020 64.50p 66.00p 64.00p 64.00p 27210
03/08/2020 62.00p 67.00p 62.00p 64.50p 64180
31/07/2020 60.50p 63.00p 60.50p 62.00p 63644
30/07/2020 60.50p 62.50p 60.50p 60.50p 10000
29/07/2020 60.50p 61.98p 60.50p 60.50p 11526
28/07/2020 59.50p 62.00p 59.50p 60.50p 15630
27/07/2020 59.50p 62.00p 59.50p 59.50p 1596
24/07/2020 59.50p 59.50p 59.50p 59.50p 0
23/07/2020 60.50p 62.29p 59.38p 60.50p 44900
22/07/2020 60.50p 60.50p 60.50p 60.50p 0
21/07/2020 60.50p 62.29p 60.50p 60.50p 10000
20/07/2020 60.50p 60.50p 60.50p 60.50p 18334
17/07/2020 60.50p 60.50p 60.50p 60.50p 90482
16/07/2020 60.50p 62.29p 60.50p 60.50p 13952
15/07/2020 60.50p 62.29p 60.50p 60.50p 67041
14/07/2020 60.50p 62.29p 60.50p 60.50p 32108
13/07/2020 60.00p 62.13p 59.00p 60.50p 51880
10/07/2020 60.00p 61.43p 60.00p 60.00p 74235
09/07/2020 57.50p 62.00p 57.50p 60.00p 16515
08/07/2020 55.50p 57.50p 55.29p 57.50p 18771
07/07/2020 55.50p 55.50p 55.00p 55.50p 31539
06/07/2020 55.50p 55.50p 52.35p 55.50p 3776
03/07/2020 55.50p 58.00p 55.50p 55.50p 3439
02/07/2020 55.50p 55.50p 55.00p 55.50p 10756
29/06/2020 55.50p 58.65p 55.00p 55.50p 10273
26/06/2020 55.50p 55.50p 55.00p 55.50p 10000
25/06/2020 55.50p 58.00p 55.00p 55.50p 10862
24/06/2020 55.50p 55.50p 55.00p 55.50p 28000
23/06/2020 55.50p 55.50p 55.00p 55.50p 10000
22/06/2020 55.00p 58.00p 55.00p 55.00p 62978
19/06/2020 54.50p 57.00p 54.50p 55.00p 11500
18/06/2020 54.50p 57.00p 54.50p 54.50p 30000
17/06/2020 54.50p 58.00p 51.00p 54.50p 68708
16/06/2020 54.50p 57.00p 53.50p 54.50p 5767
15/06/2020 54.50p 58.00p 54.25p 55.00p 23018
12/06/2020 54.50p 57.65p 54.50p 54.50p 8434
11/06/2020 54.50p 57.65p 54.50p 55.00p 45001
10/06/2020 54.50p 55.10p 54.50p 54.50p 14376
09/06/2020 54.50p 57.65p 54.50p 54.50p 5189
08/06/2020 54.50p 57.00p 54.50p 54.50p 30689
05/06/2020 54.50p 55.00p 54.50p 55.00p 10000
04/06/2020 54.50p 57.70p 54.25p 54.50p 31082
03/06/2020 54.50p 57.00p 53.76p 54.50p 4680
02/06/2020 54.50p 57.00p 53.76p 54.50p 22357
01/06/2020 54.50p 57.17p 53.66p 55.00p 33122
01/06/2020 54.50p 57.17p 53.66p 55.00p 33122
01/06/2020 54.50p 57.17p 53.66p 55.00p 33122
27/05/2020 54.50p 55.00p 54.50p 54.50p 10000
26/05/2020 54.50p 57.00p 53.55p 54.50p 31106
22/05/2020 54.50p 54.50p 53.55p 54.50p 163
21/05/2020 54.50p 56.50p 53.50p 54.50p 5244
20/05/2020 54.50p 54.50p 53.50p 54.50p 1000
19/05/2020 54.50p 57.80p 54.50p 54.50p 24100
18/05/2020 54.50p 57.00p 53.30p 54.50p 14229
15/05/2020 54.50p 57.00p 53.00p 54.50p 34414
14/05/2020 54.50p 57.00p 53.45p 54.50p 14824
13/05/2020 54.50p 58.00p 54.50p 54.50p 8275
12/05/2020 54.50p 54.50p 53.60p 54.50p 3638
11/05/2020 55.00p 58.00p 54.10p 57.00p 26434
07/05/2020 53.25p 58.00p 52.50p 55.00p 59747
06/05/2020 50.60p 53.00p 50.60p 52.75p 1320
01/05/2020 49.25p 51.50p 49.25p 49.25p 25884
30/04/2020 49.25p 51.50p 49.25p 49.25p 5500
29/04/2020 49.25p 51.50p 49.25p 49.25p 3700
28/04/2020 49.25p 51.48p 49.25p 49.25p 2450
27/04/2020 49.25p 51.33p 49.25p 49.25p 11268
24/04/2020 49.25p 51.03p 48.35p 49.25p 19961
23/04/2020 48.50p 50.31p 48.50p 49.00p 42434
22/04/2020 48.10p 50.14p 48.10p 48.50p 1500
21/04/2020 47.45p 50.00p 47.45p 48.10p 4500
20/04/2020 47.45p 47.45p 46.54p 47.45p 5806
17/04/2020 47.45p 50.50p 47.45p 47.45p 1500
16/04/2020 46.70p 50.03p 46.70p 47.45p 6500
15/04/2020 46.70p 49.00p 46.01p 46.70p 17445
14/04/2020 45.00p 49.00p 44.10p 46.40p 33924
09/04/2020 44.80p 48.00p 44.80p 45.00p 9099
08/04/2020 44.80p 44.80p 43.96p 44.80p 2871
07/04/2020 45.10p 47.60p 44.80p 44.80p 42909
06/04/2020 45.10p 45.10p 45.10p 45.10p 7716
03/04/2020 45.10p 47.36p 45.10p 45.10p 8384

*Close Price adjusted for both dividends and splits