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
02/04/2020 45.10p 45.10p 45.10p 45.10p 6799
01/04/2020 45.10p 45.10p 42.20p 45.10p 66596
31/03/2020 45.00p 47.80p 45.00p 46.00p 9833
30/03/2020 45.00p 48.00p 45.00p 45.00p 10391
27/03/2020 45.00p 47.00p 44.00p 45.00p 17215
26/03/2020 45.00p 49.75p 45.00p 45.00p 28316
25/03/2020 45.50p 45.50p 44.50p 45.50p 9314
24/03/2020 43.70p 47.80p 43.03p 45.50p 30686
23/03/2020 43.70p 43.80p 42.00p 43.80p 5405
20/03/2020 45.00p 46.80p 45.00p 45.10p 1430
19/03/2020 45.00p 46.10p 43.01p 45.00p 31618
18/03/2020 45.80p 45.80p 43.00p 45.00p 15567
17/03/2020 48.25p 48.25p 46.50p 47.00p 52094
16/03/2020 49.60p 49.60p 46.00p 48.25p 122304
13/03/2020 48.20p 50.00p 48.20p 49.60p 2028
12/03/2020 50.00p 50.00p 46.40p 48.20p 70875
11/03/2020 50.50p 52.44p 49.85p 50.50p 7419
10/03/2020 50.50p 52.45p 49.80p 50.50p 13393
09/03/2020 49.00p 49.78p 49.00p 49.00p 4950
06/03/2020 50.50p 50.50p 48.00p 50.50p 13500
05/03/2020 50.50p 51.75p 50.50p 50.50p 15435
04/03/2020 51.10p 52.05p 49.00p 49.00p 12218
03/03/2020 51.10p 52.05p 51.10p 51.10p 9583
02/03/2020 51.50p 52.25p 50.00p 51.10p 18716
28/02/2020 54.50p 55.00p 51.00p 51.00p 27351
27/02/2020 56.50p 56.50p 55.50p 55.50p 41308
26/02/2020 56.50p 56.50p 56.50p 56.50p 0
25/02/2020 56.00p 57.00p 56.00p 57.00p 26426
24/02/2020 59.00p 59.00p 56.00p 56.00p 37936
21/02/2020 59.00p 59.96p 57.08p 59.00p 26324
20/02/2020 59.00p 60.00p 59.00p 59.00p 8313
19/02/2020 59.00p 59.00p 59.00p 59.00p 0
18/02/2020 59.00p 59.00p 59.00p 59.00p 0
17/02/2020 59.00p 59.00p 58.50p 59.00p 2697
14/02/2020 59.00p 59.50p 59.00p 59.00p 31415
13/02/2020 59.00p 60.00p 59.00p 59.00p 1600
12/02/2020 59.00p 60.00p 58.33p 59.00p 5375
11/02/2020 59.00p 60.00p 59.00p 59.50p 13965
10/02/2020 59.00p 60.00p 57.08p 59.00p 32555
07/02/2020 59.00p 60.00p 59.00p 59.00p 2750
06/02/2020 59.00p 59.00p 57.08p 59.00p 4571
05/02/2020 59.00p 60.00p 59.00p 59.00p 1646
04/02/2020 59.00p 60.00p 58.50p 59.00p 4652
03/02/2020 59.00p 60.00p 59.00p 59.00p 3525
31/01/2020 59.00p 59.00p 59.00p 59.00p 22000
30/01/2020 59.00p 60.36p 59.00p 59.00p 6617
29/01/2020 59.00p 60.00p 59.00p 59.00p 8333
28/01/2020 59.00p 59.00p 59.00p 59.00p 0
27/01/2020 59.00p 60.00p 58.50p 59.00p 17451
24/01/2020 59.00p 59.00p 59.00p 59.00p 17000
23/01/2020 59.00p 59.00p 58.50p 59.00p 959
22/01/2020 59.00p 60.00p 58.50p 59.00p 11416
21/01/2020 59.00p 59.00p 59.00p 59.00p 0
20/01/2020 58.50p 60.85p 58.33p 59.00p 31917
17/01/2020 57.75p 59.85p 57.50p 58.50p 51431
16/01/2020 56.75p 58.25p 56.75p 57.75p 22500
15/01/2020 56.00p 57.00p 56.00p 56.75p 11261
14/01/2020 55.00p 55.00p 53.71p 55.00p 1852
13/01/2020 55.00p 55.00p 55.00p 55.00p 0
10/01/2020 55.00p 55.00p 53.65p 55.00p 10000
09/01/2020 54.75p 54.75p 54.75p 54.75p 0
08/01/2020 54.75p 55.69p 54.75p 54.75p 158
07/01/2020 54.75p 55.77p 53.63p 54.75p 23366
06/01/2020 54.75p 54.75p 53.63p 54.75p 9350
03/01/2020 54.75p 54.75p 53.65p 54.75p 3572
02/01/2020 54.50p 55.48p 53.15p 54.75p 15204
31/12/2019 54.50p 54.50p 54.50p 54.50p 0
30/12/2019 54.50p 55.48p 54.00p 54.50p 8618
27/12/2019 54.50p 54.50p 54.50p 54.50p 30874
24/12/2019 54.50p 54.50p 54.50p 54.50p 0
23/12/2019 54.50p 56.00p 53.15p 54.50p 28638
20/12/2019 54.50p 54.50p 53.33p 54.50p 12877
19/12/2019 54.50p 55.50p 54.12p 54.50p 11908
18/12/2019 54.50p 54.50p 54.50p 54.50p 0
17/12/2019 55.00p 55.50p 54.50p 54.50p 10166
16/12/2019 55.00p 56.00p 54.10p 55.00p 98266
13/12/2019 55.00p 55.00p 54.00p 55.00p 2652
12/12/2019 55.00p 55.50p 55.00p 55.00p 100000
11/12/2019 55.00p 55.00p 55.00p 55.00p 0
10/12/2019 55.00p 55.00p 54.00p 55.00p 21363
09/12/2019 56.00p 56.00p 55.00p 55.00p 10000
06/12/2019 56.00p 56.00p 56.00p 56.00p 0
05/12/2019 56.00p 56.50p 56.00p 56.00p 1757
04/12/2019 56.00p 56.50p 56.00p 56.00p 10000
03/12/2019 56.25p 56.25p 55.51p 56.00p 1812
02/12/2019 56.25p 56.25p 56.25p 56.25p 0
29/11/2019 56.25p 56.63p 56.25p 56.25p 13742
28/11/2019 56.00p 56.25p 56.00p 56.25p 0
27/11/2019 55.75p 56.50p 55.75p 56.00p 2806
26/11/2019 55.50p 55.75p 55.50p 55.75p 0
25/11/2019 55.50p 56.25p 54.75p 55.50p 29957
22/11/2019 55.50p 56.22p 55.50p 55.50p 9782
21/11/2019 55.50p 56.22p 55.50p 55.50p 1351
20/11/2019 55.50p 56.25p 55.50p 55.50p 266
19/11/2019 55.50p 56.25p 55.50p 55.50p 14554
18/11/2019 55.00p 56.00p 55.00p 55.50p 3571
15/11/2019 55.00p 55.00p 55.00p 55.00p 0
14/11/2019 55.00p 56.00p 55.00p 55.00p 40520
13/11/2019 55.00p 56.00p 54.06p 55.00p 6316
12/11/2019 55.00p 56.00p 55.00p 55.00p 31658
11/11/2019 55.00p 55.00p 55.00p 55.00p 0
08/11/2019 55.00p 55.00p 55.00p 55.00p 0
07/11/2019 55.00p 55.00p 55.00p 55.00p 80166
06/11/2019 54.50p 55.74p 53.25p 55.00p 3975
05/11/2019 56.00p 56.48p 53.25p 54.50p 45043
04/11/2019 55.00p 59.00p 55.00p 56.00p 130603
01/11/2019 55.00p 56.00p 55.00p 55.00p 16767
31/10/2019 55.00p 55.60p 55.00p 55.00p 11473
30/10/2019 55.00p 56.88p 53.20p 55.00p 5703
29/10/2019 54.50p 55.00p 54.50p 55.00p 29283
28/10/2019 54.50p 54.95p 54.00p 54.50p 52561
25/10/2019 54.00p 55.00p 54.00p 54.50p 17322
24/10/2019 54.00p 54.28p 54.00p 54.00p 7695
23/10/2019 54.00p 54.00p 54.00p 54.00p 0
22/10/2019 54.00p 54.30p 53.00p 54.00p 13687
21/10/2019 54.00p 54.30p 54.00p 54.00p 11473
18/10/2019 54.00p 54.30p 54.00p 54.00p 9198
17/10/2019 54.00p 54.30p 53.00p 54.00p 11966
16/10/2019 54.00p 54.30p 54.00p 54.00p 3909
15/10/2019 54.00p 54.00p 54.00p 54.00p 0
14/10/2019 54.00p 54.50p 54.00p 54.00p 27540
11/10/2019 54.00p 54.30p 54.00p 54.00p 2736
10/10/2019 54.00p 54.00p 54.00p 54.00p 0
09/10/2019 54.00p 54.30p 53.00p 54.00p 72754
08/10/2019 53.50p 54.22p 53.27p 54.00p 25817
07/10/2019 53.50p 53.95p 53.50p 53.50p 14767
04/10/2019 53.50p 53.95p 52.41p 53.50p 11714
03/10/2019 53.50p 53.50p 52.41p 53.50p 17140
02/10/2019 53.50p 54.00p 53.50p 53.50p 14147
01/10/2019 53.50p 54.00p 53.50p 53.50p 37805
30/09/2019 53.50p 54.08p 53.50p 53.50p 13964
27/09/2019 53.50p 53.68p 52.41p 53.50p 99501
26/09/2019 53.50p 53.50p 53.50p 53.50p 0
25/09/2019 53.50p 53.68p 52.41p 53.50p 14668
24/09/2019 54.00p 54.00p 53.50p 53.50p 0
23/09/2019 54.00p 54.00p 54.00p 54.00p 0
20/09/2019 54.00p 54.08p 54.00p 54.00p 4600
19/09/2019 54.00p 54.00p 53.27p 54.00p 950
18/09/2019 54.00p 54.00p 54.00p 54.00p 0
17/09/2019 54.00p 54.00p 54.00p 54.00p 0
16/09/2019 54.00p 54.00p 54.00p 54.00p 0
13/09/2019 54.00p 54.00p 54.00p 54.00p 0
12/09/2019 54.00p 54.08p 54.00p 54.00p 506
11/09/2019 54.00p 54.08p 54.00p 54.00p 2000
10/09/2019 54.00p 54.00p 53.27p 54.00p 4030
09/09/2019 54.00p 54.00p 54.00p 54.00p 0
06/09/2019 54.00p 54.00p 53.27p 54.00p 10000
05/09/2019 54.00p 54.00p 54.00p 54.00p 25000
04/09/2019 53.50p 54.12p 53.27p 54.00p 25000
03/09/2019 53.50p 53.50p 53.50p 53.50p 0
02/09/2019 53.50p 54.12p 53.50p 53.50p 9177
30/08/2019 53.50p 53.50p 53.50p 53.50p 0
29/08/2019 53.50p 54.12p 52.00p 53.50p 20594
28/08/2019 53.50p 54.12p 53.50p 53.50p 9217
27/08/2019 53.50p 54.12p 53.50p 53.50p 4751
23/08/2019 53.50p 53.50p 52.42p 53.50p 4914
22/08/2019 53.50p 53.50p 53.50p 53.50p 0
21/08/2019 53.50p 53.50p 53.50p 53.50p 0
20/08/2019 53.50p 53.50p 52.42p 53.50p 3666
19/08/2019 53.50p 53.50p 52.42p 53.50p 3277
16/08/2019 53.50p 53.50p 52.41p 53.50p 3400
15/08/2019 53.50p 53.50p 52.21p 53.50p 4331
14/08/2019 53.50p 54.48p 53.50p 53.50p 2500
13/08/2019 53.50p 53.50p 53.50p 53.50p 16500
12/08/2019 53.50p 54.48p 53.50p 53.50p 9177
09/08/2019 53.50p 53.50p 53.50p 53.50p 0
08/08/2019 53.00p 54.50p 51.00p 51.50p 163667
07/08/2019 53.00p 54.50p 53.00p 53.00p 40000
06/08/2019 52.50p 53.00p 52.50p 53.00p 0
05/08/2019 52.50p 52.50p 51.00p 52.50p 69000
02/08/2019 52.50p 52.50p 50.55p 52.00p 10000
01/08/2019 52.00p 52.00p 52.00p 52.00p 30000
31/07/2019 52.00p 52.00p 52.00p 52.00p 0
30/07/2019 52.50p 53.50p 51.28p 52.00p 29166
29/07/2019 52.50p 52.50p 51.28p 52.50p 1000
26/07/2019 52.50p 52.50p 51.00p 52.50p 39599
25/07/2019 52.50p 52.50p 52.50p 52.50p 0
24/07/2019 52.50p 53.50p 52.50p 52.50p 5155
23/07/2019 52.50p 52.50p 52.50p 52.50p 0
22/07/2019 52.50p 53.50p 52.50p 52.50p 18500
19/07/2019 52.50p 53.50p 51.50p 51.50p 13920
18/07/2019 52.50p 53.50p 50.68p 52.50p 15273
17/07/2019 51.50p 53.50p 51.28p 52.50p 24500
16/07/2019 51.50p 51.50p 51.50p 51.50p 0
15/07/2019 51.50p 51.50p 51.25p 51.50p 11259
12/07/2019 51.50p 52.50p 51.50p 51.50p 2000
11/07/2019 51.50p 51.50p 51.50p 51.50p 18100
10/07/2019 51.50p 51.50p 51.50p 51.50p 0
09/07/2019 51.50p 51.50p 51.50p 51.50p 0
08/07/2019 51.50p 52.50p 51.25p 51.50p 5053
05/07/2019 49.90p 51.50p 49.90p 51.50p 910210
04/07/2019 49.90p 51.00p 49.90p 49.90p 10521
03/07/2019 49.90p 51.00p 49.90p 49.90p 9803
02/07/2019 49.90p 49.90p 49.09p 49.90p 13836
01/07/2019 49.90p 50.00p 49.90p 50.00p 30000
28/06/2019 49.90p 49.90p 49.04p 49.90p 14678
27/06/2019 49.90p 49.90p 49.25p 49.90p 5000
26/06/2019 49.40p 50.00p 49.40p 49.90p 10000
25/06/2019 49.40p 50.00p 49.40p 49.40p 20000
24/06/2019 49.40p 49.60p 49.25p 49.40p 7740

*Close Price adjusted for both dividends and splits