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
05/09/2018 45.00p 45.00p 44.15p 45.00p 2251
04/09/2018 45.50p 45.50p 44.00p 45.00p 17734
03/09/2018 45.50p 45.50p 45.50p 45.50p 0
31/08/2018 45.50p 45.50p 45.50p 45.50p 0
30/08/2018 45.00p 45.50p 45.00p 45.50p 0
29/08/2018 45.00p 45.00p 44.30p 45.00p 2471
28/08/2018 45.00p 45.00p 44.00p 45.00p 200
24/08/2018 45.00p 45.00p 45.00p 45.00p 0
23/08/2018 45.00p 45.00p 45.00p 45.00p 0
22/08/2018 45.00p 45.00p 45.00p 45.00p 0
21/08/2018 45.90p 45.90p 44.00p 45.00p 3850
20/08/2018 45.90p 45.90p 45.90p 45.90p 0
17/08/2018 45.90p 45.90p 45.90p 45.90p 19996
16/08/2018 45.90p 45.90p 45.90p 45.90p 0
15/08/2018 45.90p 45.90p 44.19p 45.90p 10000
14/08/2018 45.90p 45.90p 45.90p 45.90p 21984
13/08/2018 45.90p 45.90p 45.00p 45.90p 1043
10/08/2018 45.50p 45.90p 45.50p 45.90p 27510
09/08/2018 45.50p 45.50p 45.50p 45.50p 0
08/08/2018 45.50p 45.50p 44.16p 45.50p 1903
07/08/2018 45.50p 45.50p 44.15p 45.50p 16594
06/08/2018 45.50p 45.50p 45.50p 45.50p 16250
03/08/2018 45.50p 45.50p 44.30p 45.50p 11507
02/08/2018 45.50p 45.50p 45.50p 45.50p 0
01/08/2018 45.50p 45.50p 45.50p 45.50p 0
31/07/2018 45.50p 45.50p 44.30p 45.50p 9000
30/07/2018 45.50p 45.50p 44.30p 45.50p 2500
27/07/2018 45.50p 46.00p 45.50p 45.50p 5426
26/07/2018 45.50p 45.50p 44.22p 45.50p 450
25/07/2018 45.10p 46.75p 44.16p 45.50p 111935
24/07/2018 45.10p 45.10p 45.10p 45.10p 0
23/07/2018 45.10p 45.10p 45.10p 45.10p 0
20/07/2018 45.10p 45.10p 45.10p 45.10p 0
19/07/2018 45.10p 45.10p 45.00p 45.10p 0
18/07/2018 45.10p 45.10p 45.00p 45.00p 2576
17/07/2018 45.10p 45.10p 45.10p 45.10p 0
16/07/2018 45.10p 45.10p 45.10p 45.10p 0
13/07/2018 45.10p 45.10p 45.10p 45.10p 0
12/07/2018 45.10p 45.10p 45.10p 45.10p 0
11/07/2018 45.10p 45.10p 45.10p 45.10p 0
10/07/2018 45.10p 45.10p 44.90p 45.10p 0
09/07/2018 44.50p 44.90p 43.80p 44.90p 4115
06/07/2018 44.50p 44.50p 43.63p 44.50p 20000
05/07/2018 44.10p 44.50p 44.10p 44.50p 40000
04/07/2018 45.00p 45.00p 44.00p 44.10p 15000
03/07/2018 46.00p 46.00p 45.00p 45.50p 13110
02/07/2018 46.50p 46.50p 45.01p 46.00p 5265
29/06/2018 46.20p 46.50p 44.80p 46.50p 1000
28/06/2018 46.20p 46.75p 44.41p 46.20p 12500
27/06/2018 46.20p 46.20p 44.40p 46.20p 83300
26/06/2018 46.20p 46.20p 44.65p 46.20p 9924
25/06/2018 46.50p 46.50p 44.65p 46.20p 5000
22/06/2018 46.50p 47.45p 46.50p 46.50p 10000
21/06/2018 46.50p 46.50p 46.50p 46.50p 0
20/06/2018 46.50p 47.60p 45.60p 46.50p 14740
19/06/2018 46.50p 46.50p 45.79p 46.50p 21407
18/06/2018 46.50p 46.50p 46.50p 46.50p 30000
15/06/2018 46.50p 46.50p 46.50p 46.50p 20000
14/06/2018 46.50p 46.50p 46.50p 46.50p 0
13/06/2018 46.50p 46.50p 45.78p 46.50p 11500
12/06/2018 46.40p 48.00p 46.40p 46.50p 48096
11/06/2018 45.70p 46.40p 44.83p 46.40p 36000
08/06/2018 45.60p 45.70p 45.10p 45.70p 0
07/06/2018 45.10p 45.20p 44.70p 45.10p 0
06/06/2018 45.10p 47.00p 43.95p 45.10p 19438
05/06/2018 45.10p 45.10p 43.95p 45.10p 4524
04/06/2018 45.10p 45.10p 43.88p 45.10p 6814
01/06/2018 45.10p 45.10p 45.10p 45.10p 0
31/05/2018 45.10p 46.90p 43.85p 45.10p 10644
30/05/2018 45.10p 47.00p 43.85p 47.00p 13018
29/05/2018 45.10p 45.50p 45.10p 45.10p 0
25/05/2018 45.10p 47.00p 45.10p 45.50p 13340
24/05/2018 45.10p 45.10p 45.10p 45.10p 0
23/05/2018 45.10p 45.10p 45.10p 45.10p 0
22/05/2018 45.10p 46.00p 43.30p 45.10p 15065
21/05/2018 45.10p 45.10p 45.10p 45.10p 0
18/05/2018 45.10p 47.00p 43.30p 45.10p 15457
17/05/2018 45.10p 46.58p 43.40p 45.10p 28406
16/05/2018 45.10p 46.58p 43.23p 45.10p 44539
15/05/2018 45.10p 45.10p 43.20p 45.10p 10103
14/05/2018 45.10p 45.10p 43.21p 45.10p 19807
11/05/2018 45.10p 45.10p 45.10p 45.10p 24562
10/05/2018 45.10p 45.10p 44.45p 45.10p 6000
09/05/2018 45.10p 45.10p 43.21p 45.10p 20692
08/05/2018 45.10p 45.10p 43.20p 45.10p 22575
04/05/2018 45.50p 45.50p 43.21p 45.10p 47118
03/05/2018 45.20p 45.20p 43.20p 44.00p 50262
02/05/2018 45.10p 45.10p 45.10p 45.10p 0
01/05/2018 45.10p 45.10p 45.10p 45.10p 0
30/04/2018 44.60p 45.10p 43.20p 45.10p 14688
27/04/2018 45.60p 45.60p 44.50p 44.50p 10000
26/04/2018 45.60p 45.60p 45.60p 45.60p 0
25/04/2018 45.60p 45.60p 45.60p 45.60p 0
24/04/2018 45.60p 45.60p 45.01p 45.60p 4581
23/04/2018 45.60p 45.60p 45.60p 45.60p 0
20/04/2018 45.10p 45.80p 45.10p 45.60p 14587
19/04/2018 44.50p 45.10p 44.00p 45.10p 12265
18/04/2018 44.50p 44.50p 44.50p 44.50p 22000
17/04/2018 44.50p 44.50p 44.00p 44.50p 27300
16/04/2018 44.50p 44.50p 44.50p 44.50p 150000
13/04/2018 44.50p 44.50p 44.01p 44.50p 1079
12/04/2018 44.50p 44.50p 44.00p 44.50p 17123
11/04/2018 46.00p 46.00p 44.50p 44.50p 21235
10/04/2018 46.00p 46.00p 45.00p 46.00p 20000
09/04/2018 46.00p 46.00p 45.00p 46.00p 5000
06/04/2018 46.00p 46.00p 46.00p 46.00p 0
05/04/2018 45.40p 46.75p 44.00p 46.00p 46360
04/04/2018 45.40p 45.70p 45.40p 45.40p 2712
03/04/2018 45.40p 45.40p 45.40p 45.40p 0
29/03/2018 46.90p 46.90p 44.00p 45.40p 41558
28/03/2018 47.00p 47.00p 46.00p 47.00p 19618
27/03/2018 47.30p 47.30p 46.00p 47.00p 2632
26/03/2018 47.50p 47.50p 47.30p 47.30p 6000
23/03/2018 47.50p 47.50p 46.00p 47.50p 14944
22/03/2018 49.50p 49.50p 48.00p 48.50p 20000
21/03/2018 50.25p 51.00p 49.40p 49.50p 13789
20/03/2018 50.25p 50.25p 49.00p 50.25p 37481
19/03/2018 50.50p 50.50p 49.43p 50.25p 10000
16/03/2018 50.50p 50.50p 50.50p 50.50p 0
15/03/2018 50.50p 50.80p 49.51p 50.50p 6956
14/03/2018 50.50p 50.50p 49.50p 50.50p 11500
13/03/2018 50.50p 50.50p 50.50p 50.50p 0
12/03/2018 50.50p 52.00p 50.50p 50.50p 93115
09/03/2018 50.50p 50.88p 50.50p 50.50p 10103
08/03/2018 50.50p 50.88p 50.50p 50.50p 74
07/03/2018 50.50p 50.50p 50.50p 50.50p 0
06/03/2018 50.50p 50.50p 50.50p 50.50p 0
05/03/2018 50.50p 50.50p 49.50p 50.50p 3963
02/03/2018 50.50p 50.50p 49.50p 50.50p 5003
01/03/2018 50.50p 50.50p 49.50p 50.50p 2146
28/02/2018 50.50p 50.50p 50.50p 50.50p 5000
27/02/2018 50.50p 50.88p 50.50p 50.50p 7418
26/02/2018 50.50p 50.99p 50.50p 50.50p 7500
23/02/2018 50.50p 50.50p 49.84p 50.50p 2410
22/02/2018 50.50p 50.50p 49.84p 50.50p 2500
21/02/2018 50.50p 51.00p 50.25p 50.50p 10084
20/02/2018 50.75p 52.50p 49.84p 50.50p 14082
19/02/2018 49.00p 52.32p 49.00p 50.75p 29500
16/02/2018 48.00p 49.80p 46.84p 48.00p 6040
15/02/2018 48.00p 48.00p 46.84p 48.00p 4617
14/02/2018 48.00p 50.00p 46.76p 48.00p 14552
13/02/2018 48.00p 49.75p 48.00p 48.00p 4000
12/02/2018 48.00p 48.00p 48.00p 48.00p 0
09/02/2018 48.00p 48.00p 48.00p 48.00p 22291
08/02/2018 48.00p 48.00p 46.75p 48.00p 3009
07/02/2018 48.00p 48.00p 46.64p 48.00p 9000
06/02/2018 47.80p 50.00p 46.00p 48.00p 22172
05/02/2018 50.00p 50.00p 49.47p 49.50p 23173
02/02/2018 49.50p 49.60p 49.50p 49.50p 30000
01/02/2018 49.50p 50.75p 48.85p 50.00p 31600
31/01/2018 51.00p 51.50p 51.00p 51.00p 2790
30/01/2018 51.00p 52.00p 51.00p 51.00p 9270
29/01/2018 50.00p 51.30p 50.00p 51.00p 31000
26/01/2018 50.00p 50.90p 50.00p 50.00p 32427
25/01/2018 50.00p 51.50p 50.00p 50.00p 5000
24/01/2018 50.00p 50.95p 50.00p 50.00p 20000
23/01/2018 50.00p 50.00p 49.18p 50.00p 12000
22/01/2018 49.90p 49.90p 48.91p 49.90p 2
19/01/2018 49.90p 50.00p 49.90p 49.90p 24234
18/01/2018 49.90p 50.31p 49.90p 49.90p 3963
17/01/2018 49.90p 50.00p 49.90p 50.00p 50041
16/01/2018 50.40p 51.39p 49.15p 50.00p 71372
15/01/2018 50.40p 51.40p 48.96p 50.40p 25067
12/01/2018 49.40p 50.40p 49.40p 50.40p 20143
11/01/2018 49.40p 49.90p 49.11p 49.40p 8200
10/01/2018 49.00p 50.00p 49.00p 49.40p 35500
09/01/2018 48.60p 48.60p 48.60p 48.60p 0
08/01/2018 48.60p 48.70p 47.82p 48.60p 45369
05/01/2018 48.60p 48.70p 48.23p 48.60p 21147
04/01/2018 48.60p 49.50p 48.60p 48.60p 0
03/01/2018 48.60p 48.70p 48.10p 48.60p 4871
02/01/2018 47.70p 49.00p 47.70p 48.60p 26027
29/12/2017 47.00p 48.00p 47.00p 47.00p 5000
28/12/2017 46.00p 49.00p 46.00p 47.00p 52052
27/12/2017 45.25p 46.00p 45.25p 46.00p 10016
22/12/2017 44.75p 45.25p 44.75p 45.25p 59258
21/12/2017 43.50p 45.96p 43.50p 44.75p 18319
20/12/2017 43.75p 44.01p 43.75p 43.75p 7000
19/12/2017 43.75p 44.01p 43.75p 43.75p 2951
18/12/2017 43.75p 44.50p 43.52p 43.75p 7096
15/12/2017 43.75p 44.50p 43.75p 43.75p 4494
14/12/2017 43.75p 43.75p 43.25p 43.75p 0
13/12/2017 43.25p 43.25p 43.25p 43.25p 0
12/12/2017 43.25p 43.25p 43.25p 43.25p 0
11/12/2017 43.25p 43.25p 43.18p 43.25p 5000
08/12/2017 43.25p 43.50p 43.17p 43.25p 14482
07/12/2017 43.00p 43.40p 43.00p 43.25p 153507
06/12/2017 43.25p 43.25p 43.00p 43.00p 99500
05/12/2017 43.25p 43.25p 43.01p 43.25p 19000
04/12/2017 43.25p 43.99p 43.25p 43.25p 1091
01/12/2017 43.25p 43.25p 42.95p 43.25p 27394
30/11/2017 43.25p 43.25p 42.94p 43.25p 37972
29/11/2017 43.25p 43.25p 42.94p 43.25p 11012
28/11/2017 43.25p 43.25p 42.92p 43.25p 17733
27/11/2017 43.25p 43.25p 42.92p 43.25p 29109
24/11/2017 43.25p 43.98p 42.92p 43.25p 20000
23/11/2017 43.25p 43.98p 42.92p 43.25p 8091
22/11/2017 43.25p 43.98p 42.91p 43.25p 27909
21/11/2017 43.25p 43.99p 42.91p 43.00p 76648
20/11/2017 43.25p 43.25p 42.91p 43.25p 10000

*Close Price adjusted for both dividends and splits