Select a section

SEARCH

Baker Steel Resources Trust Ltd.

(BSRT)

Sector: Closed End Investments

62.00p

-1.00p -1.59

Last updated: 17:16:00

Historic prices

Director dealings

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
04/07/2025	64.50p	64.50p	61.50p	62.00p	1,283,324
03/07/2025	63.50p	64.00p	62.30p	63.00p	372,519
02/07/2025	63.00p	66.50p	61.50p	63.00p	336,540
01/07/2025	62.00p	63.00p	60.00p	61.50p	141,185
30/06/2025	62.00p	64.00p	61.25p	62.75p	298,735
27/06/2025	62.00p	63.50p	61.26p	62.00p	176,614
26/06/2025	62.00p	62.25p	61.98p	62.25p	125,323
25/06/2025	60.75p	64.00p	59.00p	62.00p	68,631
24/06/2025	60.75p	62.00p	60.64p	60.75p	124,416
23/06/2025	60.50p	63.00p	59.94p	63.00p	170,615
20/06/2025	59.50p	63.00p	58.60p	60.50p	188,359
19/06/2025	60.50p	60.50p	57.00p	58.50p	97,410
18/06/2025	59.50p	62.00p	58.85p	60.25p	120,384
17/06/2025	61.50p	63.00p	59.50p	59.50p	391,153
16/06/2025	61.00p	63.50p	61.00p	61.50p	129,499
13/06/2025	59.50p	63.00p	58.54p	61.00p	353,661
12/06/2025	57.50p	62.00p	55.00p	59.50p	177,648
11/06/2025	57.50p	58.96p	57.00p	57.00p	37,814
10/06/2025	57.50p	60.00p	57.00p	57.00p	50,224
09/06/2025	57.50p	57.50p	55.60p	57.50p	176,016
06/06/2025	56.00p	59.00p	54.45p	58.00p	162,157
05/06/2025	55.50p	56.00p	53.00p	55.50p	85,035
04/06/2025	55.50p	55.90p	53.00p	55.50p	16,768
03/06/2025	55.50p	55.90p	53.05p	55.50p	31,638
02/06/2025	55.50p	55.90p	54.00p	55.50p	26,568
30/05/2025	55.50p	55.75p	55.50p	55.50p	8,968
29/05/2025	55.50p	56.45p	54.40p	55.50p	33,788
28/05/2025	55.50p	56.50p	54.30p	55.50p	52,500
27/05/2025	55.50p	55.50p	53.50p	55.50p	21,788
26/05/2025	55.50p	56.50p	55.50p	55.50p	10,000
23/05/2025	55.50p	56.50p	55.50p	55.50p	10,000
22/05/2025	55.50p	56.50p	53.78p	55.50p	54,450
21/05/2025	54.50p	56.75p	53.00p	55.50p	54,890
20/05/2025	54.50p	55.40p	54.50p	54.50p	9,002
19/05/2025	56.00p	56.00p	53.00p	54.50p	80,316
16/05/2025	56.00p	56.45p	54.20p	56.00p	19,916
15/05/2025	56.00p	57.04p	54.10p	56.00p	78,125
14/05/2025	56.00p	56.00p	55.02p	56.00p	8,916
13/05/2025	55.50p	58.00p	55.50p	56.00p	54,450
12/05/2025	55.25p	58.00p	53.83p	55.50p	64,291
09/05/2025	52.00p	58.00p	52.00p	55.25p	137,883
08/05/2025	52.00p	54.00p	51.37p	52.00p	53,020
07/05/2025	52.00p	53.90p	50.86p	52.00p	1,256
06/05/2025	52.00p	54.00p	51.30p	52.00p	9,451
05/05/2025	52.00p	52.80p	50.83p	52.00p	12,397
02/05/2025	52.00p	52.80p	50.83p	52.00p	12,397
01/05/2025	52.00p	54.00p	52.00p	52.00p	6,210
30/04/2025	52.00p	52.00p	50.72p	52.00p	7,500
29/04/2025	52.00p	52.00p	50.72p	52.00p	33,886
28/04/2025	52.00p	54.00p	52.00p	52.00p	22,436
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