Select a section

SEARCH

Baker Steel Resources Trust Ltd.

(BSRT)

Sector: Closed End Investments

50.50p

0.00p 0.00

Last updated: 16:57:12

Historic prices

Director dealings

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
08/11/2024	50.50p	50.50p	49.00p	50.50p	54,775
07/11/2024	50.50p	51.85p	50.11p	50.50p	28,286
06/11/2024	50.00p	52.00p	50.00p	50.50p	74,086
05/11/2024	48.50p	52.00p	48.00p	48.00p	89,277
04/11/2024	47.50p	50.00p	47.00p	48.50p	169,988
01/11/2024	47.50p	47.50p	47.50p	47.50p	13,480
31/10/2024	47.50p	47.50p	45.50p	47.50p	18,007
30/10/2024	47.50p	47.50p	47.00p	47.50p	14,499
29/10/2024	47.50p	47.50p	45.25p	47.50p	50,953
28/10/2024	47.50p	47.50p	45.20p	47.50p	92,839
25/10/2024	47.50p	47.50p	45.78p	47.50p	43,832
24/10/2024	47.50p	50.00p	45.20p	47.00p	84,781
23/10/2024	47.50p	47.80p	45.00p	47.00p	107,824
22/10/2024	47.50p	48.00p	45.60p	47.50p	150,900
21/10/2024	47.50p	48.00p	45.58p	47.50p	54,147
18/10/2024	47.50p	48.00p	45.50p	47.50p	88,347
17/10/2024	47.50p	47.50p	45.00p	47.50p	61,705
16/10/2024	48.00p	48.00p	45.20p	47.50p	55,212
15/10/2024	48.50p	48.50p	45.00p	48.00p	132,844
14/10/2024	48.50p	48.73p	47.00p	48.50p	84,066
11/10/2024	48.50p	49.14p	47.00p	48.50p	26,118
10/10/2024	48.50p	49.14p	47.00p	48.50p	12,198
09/10/2024	48.50p	49.19p	47.04p	48.50p	7,626
08/10/2024	49.00p	49.63p	46.00p	48.50p	23,733
07/10/2024	49.00p	49.19p	46.00p	46.00p	128,373
04/10/2024	49.00p	49.19p	48.00p	49.00p	17,943
03/10/2024	49.00p	49.78p	48.00p	49.00p	135,382
02/10/2024	49.75p	50.69p	48.00p	49.00p	131,041
01/10/2024	51.00p	51.40p	48.80p	49.75p	34,488
30/09/2024	52.00p	52.00p	50.00p	50.00p	10,027
27/09/2024	52.00p	52.00p	51.10p	52.00p	44,223
26/09/2024	52.00p	52.00p	51.00p	51.00p	30,499
25/09/2024	52.00p	52.80p	51.00p	52.00p	86,631
24/09/2024	52.00p	53.00p	50.50p	51.00p	111,447
23/09/2024	52.00p	52.19p	51.00p	51.00p	75,883
20/09/2024	52.00p	52.19p	51.00p	52.00p	63,030
19/09/2024	52.00p	52.19p	51.00p	52.00p	48,609
18/09/2024	51.00p	52.35p	51.00p	52.00p	63,852
17/09/2024	49.00p	51.00p	46.80p	51.00p	202,349
16/09/2024	48.50p	48.98p	47.00p	47.80p	177,940
13/09/2024	48.50p	50.00p	47.00p	48.50p	90,297
12/09/2024	48.50p	49.00p	47.00p	48.50p	48,881
11/09/2024	48.50p	48.85p	48.50p	48.50p	13,034
10/09/2024	49.00p	49.00p	47.00p	48.50p	135,567
09/09/2024	49.00p	49.35p	49.00p	49.00p	53,582
06/09/2024	49.50p	49.75p	47.00p	49.00p	41,152
05/09/2024	49.50p	50.35p	47.00p	49.50p	42,781
04/09/2024	49.50p	50.58p	47.00p	49.50p	17,141
03/09/2024	50.00p	50.76p	47.55p	49.50p	27,033
02/09/2024	51.50p	53.00p	48.22p	51.50p	48,305
30/08/2024	52.50p	52.50p	49.00p	51.50p	41,515
29/08/2024	52.50p	52.88p	52.50p	52.50p	0
28/08/2024	52.50p	53.10p	51.38p	52.50p	28,350
27/08/2024	53.00p	53.05p	50.30p	52.50p	53,889
26/08/2024	53.00p	53.07p	53.00p	53.00p	5,000
23/08/2024	53.00p	53.07p	53.00p	53.00p	5,000
22/08/2024	53.00p	53.07p	53.00p	53.00p	5,000
21/08/2024	53.00p	53.00p	52.17p	53.00p	10,000
20/08/2024	53.00p	55.00p	52.00p	53.00p	70,002
19/08/2024	53.00p	53.18p	53.00p	53.00p	6,769
16/08/2024	53.00p	53.20p	52.00p	53.00p	31,787
15/08/2024	53.00p	53.99p	51.00p	53.00p	21,002
14/08/2024	52.50p	53.00p	51.00p	53.00p	5,024
13/08/2024	52.50p	55.00p	50.00p	52.50p	19,191
12/08/2024	52.50p	54.00p	52.50p	52.50p	751
09/08/2024	52.50p	52.50p	50.00p	52.50p	22,000
08/08/2024	52.50p	52.50p	50.75p	52.50p	5,947
07/08/2024	52.50p	55.00p	50.75p	52.50p	5,768
06/08/2024	52.50p	53.75p	50.00p	52.50p	43,704
05/08/2024	52.50p	55.00p	50.00p	52.50p	72,634
02/08/2024	54.50p	55.00p	53.36p	55.00p	46,253
01/08/2024	54.00p	55.00p	54.00p	54.50p	18,500
31/07/2024	54.00p	54.95p	54.00p	54.00p	14,083
30/07/2024	54.00p	55.00p	54.00p	54.00p	39,910
29/07/2024	54.00p	54.00p	54.00p	54.00p	1,251
26/07/2024	54.00p	55.00p	53.00p	53.00p	32,192
25/07/2024	54.00p	55.00p	53.00p	53.00p	111,714
24/07/2024	54.00p	54.76p	54.00p	54.00p	17,039
23/07/2024	54.00p	55.00p	54.00p	54.00p	59,823
22/07/2024	54.00p	55.00p	54.00p	54.00p	26,109
19/07/2024	54.25p	55.00p	53.56p	54.00p	32,097
18/07/2024	53.25p	54.00p	53.25p	54.00p	85,200
17/07/2024	53.25p	53.40p	52.65p	53.25p	15,593
16/07/2024	53.25p	53.50p	53.00p	53.25p	74,928
15/07/2024	53.25p	53.25p	53.09p	53.25p	13,600
12/07/2024	53.25p	53.25p	53.20p	53.25p	657
11/07/2024	53.25p	53.25p	53.18p	53.25p	5,019
10/07/2024	53.00p	53.42p	52.41p	53.25p	23,849
09/07/2024	52.50p	53.00p	52.10p	53.00p	24,166
08/07/2024	51.75p	52.50p	51.05p	52.50p	79,345
05/07/2024	51.75p	51.94p	51.00p	51.75p	8,200
04/07/2024	52.25p	52.25p	50.50p	51.00p	51,907
03/07/2024	52.25p	52.50p	51.00p	52.25p	38,358
02/07/2024	53.00p	53.20p	52.10p	52.50p	84,277
01/07/2024	53.00p	54.00p	52.25p	53.00p	42,799
28/06/2024	53.00p	53.88p	52.25p	53.00p	18,550
27/06/2024	54.75p	54.75p	52.20p	53.00p	150,924
26/06/2024	54.75p	54.75p	53.00p	54.75p	6,774
25/06/2024	54.75p	56.50p	53.18p	54.75p	7,114
24/06/2024	54.50p	57.00p	53.20p	55.00p	3,358
21/06/2024	55.00p	55.00p	54.00p	55.00p	17,624
20/06/2024	52.75p	57.00p	52.75p	54.00p	15,790
19/06/2024	54.50p	54.50p	52.15p	52.75p	36,886
18/06/2024	54.50p	54.70p	53.50p	54.50p	19,538
17/06/2024	54.50p	54.50p	54.37p	54.50p	0
14/06/2024	55.50p	55.50p	54.25p	54.50p	10,347
13/06/2024	55.50p	55.50p	54.30p	55.50p	5,410
12/06/2024	55.50p	55.50p	54.03p	55.50p	28,159
11/06/2024	55.00p	56.00p	52.10p	55.50p	126,077
10/06/2024	55.50p	55.50p	54.00p	55.50p	20,249
07/06/2024	55.50p	55.50p	54.00p	55.50p	15,605
06/06/2024	55.50p	55.50p	54.00p	55.50p	5,502
05/06/2024	55.50p	55.50p	54.00p	55.50p	40,658
04/06/2024	55.50p	57.00p	54.00p	55.50p	31,462
03/06/2024	55.50p	55.50p	54.00p	55.50p	29,842
31/05/2024	55.50p	55.50p	54.00p	55.50p	26,867
30/05/2024	55.50p	57.00p	54.00p	55.50p	44,963
29/05/2024	55.00p	55.50p	53.00p	55.50p	53,395
28/05/2024	54.00p	57.00p	52.00p	55.00p	43,689
27/05/2024	54.00p	56.00p	52.00p	56.00p	19,011
24/05/2024	54.00p	56.00p	52.00p	56.00p	19,011
23/05/2024	54.00p	54.15p	52.30p	54.00p	65,950
22/05/2024	53.50p	54.20p	53.00p	54.00p	11,200
21/05/2024	54.00p	54.45p	53.00p	53.00p	153,945
20/05/2024	54.50p	56.00p	53.00p	54.00p	84,035
17/05/2024	55.00p	55.98p	54.15p	54.50p	32,030
16/05/2024	56.00p	56.15p	54.15p	55.00p	161,393
15/05/2024	56.00p	56.40p	55.02p	56.00p	261,287
14/05/2024	53.75p	57.00p	52.00p	55.50p	97,899
13/05/2024	53.75p	56.00p	53.00p	53.75p	61,255
10/05/2024	51.50p	56.50p	51.01p	53.75p	188,240