Market data

Select a section

Baker Steel Resources Trust Ltd.

(BSRT)
Sector: Closed End Investments
52.00p
0.25p 0.48
Last updated: 17:08:52

Historic Prices - up to 10 years

Date Open High Low Close Volume
25/04/2025 51.75p 54.00p 50.62p 52.00p 68,657
24/04/2025 49.50p 53.50p 49.50p 51.75p 80,939
23/04/2025 49.50p 51.80p 49.05p 49.50p 29,396
22/04/2025 49.50p 52.00p 47.00p 49.50p 46,860
21/04/2025 49.25p 51.50p 49.25p 49.50p 13,879
18/04/2025 49.25p 51.50p 49.25p 49.50p 13,879
17/04/2025 49.25p 51.50p 49.25p 49.50p 13,879
16/04/2025 49.25p 51.50p 47.31p 49.25p 72,753
15/04/2025 48.50p 52.50p 47.00p 49.25p 44,752
14/04/2025 48.50p 51.00p 48.50p 48.50p 4,100
11/04/2025 48.50p 50.95p 48.50p 48.50p 15,436
10/04/2025 46.50p 49.00p 45.24p 48.00p 103,925
09/04/2025 46.50p 46.50p 43.00p 46.00p 64,391
08/04/2025 48.50p 48.50p 44.00p 46.50p 54,367
07/04/2025 51.00p 51.00p 46.00p 48.00p 54,229
04/04/2025 52.00p 54.00p 49.00p 52.00p 182,391
03/04/2025 52.00p 52.00p 50.48p 52.00p 2,029
02/04/2025 52.00p 52.00p 51.26p 52.00p 0
01/04/2025 52.00p 52.88p 51.11p 52.00p 54,384
31/03/2025 52.00p 53.08p 51.02p 52.00p 19,943
28/03/2025 52.00p 53.20p 50.65p 52.00p 14,870
27/03/2025 51.70p 54.00p 50.00p 52.00p 52,852
26/03/2025 51.70p 51.70p 49.40p 51.70p 14,158
25/03/2025 51.70p 51.93p 51.47p 51.70p 36,539
24/03/2025 51.70p 51.70p 49.40p 51.70p 46,033
21/03/2025 51.70p 51.70p 49.71p 51.70p 42,476
20/03/2025 51.70p 51.70p 50.90p 51.70p 12,766
19/03/2025 51.70p 54.00p 49.40p 53.00p 25,659
18/03/2025 51.60p 54.00p 49.40p 52.00p 490,666
17/03/2025 51.60p 51.60p 49.65p 51.60p 180,622
14/03/2025 51.60p 51.60p 51.12p 51.60p 18,076
13/03/2025 51.60p 51.60p 49.20p 51.60p 22,819
12/03/2025 51.60p 51.60p 49.20p 51.60p 3,048
11/03/2025 51.60p 51.60p 49.55p 51.60p 25,421
10/03/2025 51.60p 51.60p 49.20p 51.60p 38,476
07/03/2025 51.60p 51.60p 49.20p 51.60p 40,239
06/03/2025 51.60p 51.84p 50.23p 51.60p 8,952
05/03/2025 51.60p 51.60p 49.20p 51.60p 62,752
04/03/2025 52.00p 53.00p 49.20p 49.20p 24,548
03/03/2025 52.00p 54.00p 49.00p 53.00p 128,411
28/02/2025 52.00p 52.00p 51.55p 52.00p 9,675
27/02/2025 52.00p 52.00p 50.00p 52.00p 20,195
26/02/2025 52.00p 53.00p 50.15p 52.00p 21,544
25/02/2025 53.50p 53.50p 50.00p 52.00p 71,368
24/02/2025 53.50p 53.50p 53.00p 53.50p 46,335
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

Market data

Select a section