Market data

Select a section

Baker Steel Resources Trust Ltd.

(BSRT)
Sector: Closed End Investments
53.00p
-2.00p -3.64
Last updated: 16:57:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 55.00p 55.00p 52.00p 53.00p 37,602
20/02/2025 55.00p 55.00p 53.00p 55.00p 37,341
19/02/2025 55.00p 55.00p 53.00p 55.00p 31,997
18/02/2025 55.50p 55.50p 53.00p 55.00p 64,881
17/02/2025 55.50p 58.00p 53.33p 54.00p 102,702
14/02/2025 54.75p 54.75p 54.33p 54.75p 21,314
13/02/2025 54.50p 54.60p 53.00p 53.00p 31,159
12/02/2025 54.75p 54.75p 53.00p 53.00p 98,929
11/02/2025 55.00p 55.00p 53.13p 54.75p 30,615
10/02/2025 56.00p 58.00p 53.00p 55.00p 39,955
07/02/2025 56.50p 58.00p 54.00p 56.00p 24,531
06/02/2025 56.50p 57.00p 55.25p 56.50p 85,481
05/02/2025 56.50p 56.50p 55.12p 56.50p 51,049
04/02/2025 56.50p 56.50p 55.00p 56.50p 24,210
03/02/2025 56.50p 56.50p 56.50p 56.50p 1,922
31/01/2025 56.50p 56.67p 55.00p 56.50p 17,500
30/01/2025 57.00p 58.00p 55.00p 57.00p 37,786
29/01/2025 57.50p 59.00p 55.50p 57.00p 18,384
28/01/2025 57.50p 57.50p 56.00p 57.50p 983
27/01/2025 58.00p 58.00p 56.00p 57.50p 59,751
24/01/2025 58.00p 58.00p 57.10p 58.00p 32,439
23/01/2025 58.00p 59.00p 57.37p 58.00p 61,180
22/01/2025 58.00p 59.00p 57.00p 58.00p 15,604
21/01/2025 58.00p 58.30p 58.00p 58.00p 3,072
20/01/2025 58.00p 58.44p 57.00p 58.00p 25,309
17/01/2025 56.00p 58.80p 55.70p 58.00p 78,884
16/01/2025 56.00p 56.00p 55.08p 55.75p 15,294
15/01/2025 55.75p 55.80p 55.08p 55.75p 24,331
14/01/2025 56.00p 56.00p 55.08p 55.75p 19,407
13/01/2025 57.50p 57.50p 55.00p 56.00p 68,766
10/01/2025 57.50p 57.50p 56.36p 57.50p 13,216
09/01/2025 57.00p 58.00p 56.36p 57.50p 19,272
08/01/2025 57.00p 57.00p 55.48p 57.00p 5,000
07/01/2025 57.00p 58.00p 57.00p 57.00p 10,813
06/01/2025 56.50p 58.00p 55.00p 57.00p 14,585
03/01/2025 56.00p 58.00p 55.00p 58.00p 41,216
02/01/2025 56.50p 57.00p 56.00p 56.00p 35,003
01/01/2025 56.50p 56.50p 54.00p 56.50p 24,665
31/12/2024 56.50p 56.50p 54.00p 56.50p 24,665
30/12/2024 56.50p 56.50p 54.00p 54.00p 9,706
27/12/2024 56.50p 56.50p 55.50p 56.50p 15,165
26/12/2024 57.00p 57.00p 55.50p 56.50p 20,002
25/12/2024 57.00p 57.00p 55.50p 56.50p 20,002
24/12/2024 57.00p 57.00p 55.50p 56.50p 20,002
23/12/2024 57.00p 57.00p 56.00p 57.00p 31,598
20/12/2024 57.50p 57.50p 56.24p 57.00p 41,832
19/12/2024 57.50p 57.50p 56.53p 57.50p 35,525
18/12/2024 58.00p 58.00p 56.53p 57.50p 30,526
17/12/2024 58.00p 58.18p 56.69p 58.00p 62,445
16/12/2024 58.00p 58.00p 57.13p 58.00p 1,821
13/12/2024 58.00p 58.49p 56.80p 58.00p 16,676
12/12/2024 58.00p 58.55p 56.75p 58.00p 4,638
11/12/2024 58.00p 58.70p 58.00p 58.00p 46,192
10/12/2024 59.00p 59.00p 57.00p 58.00p 66,686
09/12/2024 58.50p 60.00p 58.50p 59.00p 79,619
06/12/2024 58.50p 59.40p 58.20p 58.50p 17,197
05/12/2024 58.00p 59.15p 58.00p 58.50p 19,531
04/12/2024 58.00p 59.20p 58.00p 58.00p 79,725
03/12/2024 58.00p 59.00p 57.83p 58.00p 36,672
02/12/2024 58.00p 59.00p 57.83p 58.00p 13,798
29/11/2024 58.00p 60.00p 57.00p 58.00p 429,357
28/11/2024 56.00p 58.00p 56.00p 57.50p 55,984
27/11/2024 56.00p 56.90p 56.00p 56.00p 18,846
26/11/2024 56.50p 56.90p 55.00p 56.00p 53,973
25/11/2024 56.50p 58.00p 55.00p 57.00p 80,354
22/11/2024 56.50p 58.00p 56.50p 56.50p 20,427
21/11/2024 53.50p 58.00p 53.50p 56.50p 126,908
20/11/2024 55.00p 56.00p 53.50p 53.50p 22,357
19/11/2024 53.50p 56.00p 53.50p 55.00p 89,087
18/11/2024 52.00p 55.00p 52.00p 53.50p 75,301
15/11/2024 52.00p 53.95p 52.00p 52.00p 69,743
14/11/2024 53.00p 54.00p 52.00p 52.00p 103,104
13/11/2024 53.50p 55.00p 52.00p 54.00p 58,868
12/11/2024 51.50p 55.00p 50.00p 53.50p 285,740
11/11/2024 50.50p 52.20p 50.00p 51.50p 117,198
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

Market data

Select a section