Market data

Select a section

Baker Steel Resources Trust Ltd.

(BSRT)
Sector: Closed End Investments
75.50p
0.00p 0.00
Last updated: 17:07:46

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 75.00p 76.00p 74.00p 75.50p 418,543
09/10/2025 73.75p 76.00p 73.30p 75.50p 599,046
08/10/2025 73.50p 74.50p 73.45p 73.75p 339,531
07/10/2025 71.00p 74.00p 69.50p 74.00p 754,019
06/10/2025 68.00p 71.42p 68.00p 71.25p 359,562
03/10/2025 68.50p 73.00p 67.50p 69.00p 581,449
02/10/2025 67.50p 72.00p 67.50p 69.00p 1,415,112
01/10/2025 67.50p 69.00p 66.75p 69.00p 99,787
30/09/2025 67.50p 68.38p 66.75p 67.75p 324,695
29/09/2025 67.00p 69.00p 66.50p 67.75p 92,852
26/09/2025 67.00p 67.90p 66.86p 67.00p 59,194
25/09/2025 67.25p 69.00p 66.00p 67.00p 56,733
24/09/2025 67.25p 68.00p 65.50p 68.00p 47,000
23/09/2025 67.00p 68.40p 66.00p 67.25p 106,599
22/09/2025 67.00p 69.00p 65.50p 67.25p 229,825
19/09/2025 67.00p 67.50p 65.00p 67.50p 107,411
18/09/2025 67.00p 68.00p 65.00p 66.25p 71,707
17/09/2025 67.00p 67.00p 65.92p 67.00p 7,285
16/09/2025 67.00p 67.95p 65.76p 67.00p 25,738
15/09/2025 67.00p 68.96p 65.62p 67.00p 14,218
12/09/2025 66.25p 69.00p 64.00p 67.00p 109,325
11/09/2025 66.00p 68.50p 65.19p 66.25p 32,495
10/09/2025 66.00p 66.25p 64.45p 66.00p 112,982
09/09/2025 66.00p 67.00p 64.20p 66.00p 155,270
08/09/2025 66.25p 68.00p 64.10p 68.00p 174,665
05/09/2025 66.25p 66.25p 65.00p 66.25p 126,504
04/09/2025 66.25p 66.50p 65.00p 66.50p 194,513
03/09/2025 66.50p 67.00p 65.00p 66.50p 385,301
02/09/2025 66.75p 69.00p 63.50p 66.50p 131,818
01/09/2025 66.75p 66.75p 65.25p 66.75p 56,404
29/08/2025 66.75p 66.75p 65.00p 66.75p 66,196
28/08/2025 66.25p 67.07p 65.00p 67.00p 125,522
27/08/2025 66.25p 67.50p 65.41p 66.25p 25,527
26/08/2025 66.25p 68.00p 65.25p 66.25p 48,349
25/08/2025 66.25p 66.25p 65.10p 66.25p 13,659
22/08/2025 66.25p 66.25p 65.10p 66.25p 13,659
21/08/2025 66.25p 66.25p 64.85p 66.25p 54,355
20/08/2025 67.00p 67.00p 64.66p 66.25p 53,835
19/08/2025 67.00p 67.00p 65.20p 67.00p 59,142
18/08/2025 67.50p 69.00p 65.30p 67.00p 71,102
15/08/2025 67.50p 67.50p 65.50p 67.50p 38,258
14/08/2025 67.50p 70.00p 65.00p 67.50p 88,689
13/08/2025 67.50p 70.00p 66.53p 67.50p 67,489
12/08/2025 66.50p 70.00p 65.00p 67.50p 158,767
11/08/2025 66.50p 66.50p 65.30p 66.50p 26,846
08/08/2025 67.00p 67.00p 65.00p 66.50p 44,661
07/08/2025 67.00p 68.00p 65.00p 66.50p 105,887
06/08/2025 67.00p 67.00p 65.60p 66.50p 19,302
05/08/2025 67.00p 68.00p 65.00p 66.50p 13,408
04/08/2025 67.00p 68.00p 65.00p 66.50p 50,475
01/08/2025 67.00p 67.00p 65.00p 66.50p 99,564
31/07/2025 67.00p 67.50p 67.00p 66.50p 0
30/07/2025 67.00p 69.00p 66.48p 67.00p 47,614
29/07/2025 67.00p 67.44p 65.00p 67.00p 69,778
28/07/2025 67.00p 67.48p 66.00p 67.00p 44,265
25/07/2025 67.00p 68.00p 66.62p 67.00p 108,468
24/07/2025 67.00p 67.68p 66.52p 67.50p 35,508
23/07/2025 67.00p 69.00p 67.00p 67.00p 27,124
22/07/2025 67.00p 68.12p 66.27p 67.00p 175,499
21/07/2025 67.00p 68.00p 65.78p 67.00p 139,310
18/07/2025 67.50p 70.00p 65.00p 67.00p 146,952
17/07/2025 67.50p 67.50p 65.00p 67.50p 87,962
16/07/2025 69.00p 69.90p 67.50p 69.50p 417,271
15/07/2025 67.00p 70.00p 66.00p 69.25p 252,406
14/07/2025 65.00p 68.97p 63.80p 67.00p 568,554
11/07/2025 63.50p 65.50p 63.35p 63.75p 117,149
10/07/2025 63.50p 63.92p 63.00p 63.00p 77,806
09/07/2025 63.50p 64.50p 62.93p 63.00p 63,772
08/07/2025 63.50p 64.18p 62.55p 63.00p 63,197
07/07/2025 63.50p 64.20p 62.38p 63.00p 104,231
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

Market data

Select a section