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
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
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

*Close Price adjusted for both dividends and splits