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
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
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

*Close Price adjusted for both dividends and splits