- Share Prices
Baker Steel Resources Trust Limited (BSRT)
45.30p-0.50 (-1.11%)28 Mar 2024, 17:40
Baker Steel Resources Trust Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 27, 2024 | 44.70p | 46.00p | 43.50p | 45.00p | 36,473 |
Mar 26, 2024 | 46.00p | 44.60p | 43.80p | 45.00p | 70,999 |
Mar 25, 2024 | 46.00p | 44.05p | 44.05p | 46.00p | 1,166 |
Mar 22, 2024 | 47.00p | 46.79p | 44.03p | 46.00p | 74,486 |
Mar 21, 2024 | 47.00p | 46.80p | 46.01p | 47.00p | 68,181 |
Mar 20, 2024 | 46.50p | 46.00p | 45.00p | 46.50p | 10,007 |
Mar 19, 2024 | 46.50p | 45.60p | 45.10p | 46.50p | 14,512 |
Mar 18, 2024 | 46.00p | 47.10p | 44.00p | 46.50p | 21,295 |
Mar 15, 2024 | 46.50p | 46.48p | 46.00p | 46.00p | 62,000 |
Mar 13, 2024 | 47.00p | 46.59p | 45.00p | 46.50p | 53,667 |
Mar 12, 2024 | 46.00p | 46.70p | 45.00p | 47.00p | 69,187 |
Mar 11, 2024 | 45.50p | 45.98p | 45.00p | 46.00p | 67,079 |
Mar 8, 2024 | 46.50p | 47.42p | 44.10p | 45.50p | 45,520 |
Mar 7, 2024 | 45.00p | 49.40p | 45.80p | 47.50p | 38,141 |
Mar 6, 2024 | 45.00p | 45.80p | 44.50p | 45.00p | 54,654 |
Mar 5, 2024 | 47.00p | 47.40p | 46.40p | 46.40p | 58,731 |
Mar 4, 2024 | 45.00p | 48.70p | 46.00p | 47.00p | 222,490 |
Mar 1, 2024 | 43.70p | 48.00p | 43.50p | 45.00p | 459,765 |
Feb 29, 2024 | 44.70p | 44.20p | 43.50p | 43.70p | 32,069 |
Feb 28, 2024 | 44.80p | 45.00p | 43.15p | 44.20p | 58,909 |
Feb 27, 2024 | 44.80p | 45.48p | 43.60p | 44.80p | 26,099 |
Feb 26, 2024 | 44.80p | 46.00p | 43.60p | 44.80p | 15,601 |
Feb 23, 2024 | 44.80p | 45.50p | 43.60p | 44.80p | 25,612 |
Feb 22, 2024 | 44.80p | 43.60p | 43.60p | 44.80p | 14,285 |
Feb 21, 2024 | 44.80p | 45.70p | 43.60p | 44.80p | 36,000 |
Feb 20, 2024 | 44.80p | 43.60p | 43.60p | 44.80p | 31,060 |
Feb 19, 2024 | 44.60p | 44.60p | 43.60p | 44.80p | 4,000 |
Feb 16, 2024 | 45.00p | 45.50p | 45.50p | 44.60p | 1,000 |
Feb 15, 2024 | 45.00p | 44.00p | 44.00p | 45.00p | 3,408 |
Feb 14, 2024 | 45.00p | 44.00p | 44.00p | 45.00p | 2 |
Feb 13, 2024 | 44.80p | 45.77p | 43.82p | 45.00p | 45,659 |
Feb 12, 2024 | 44.70p | 45.77p | 43.62p | 44.80p | 9,057 |
Feb 9, 2024 | 44.70p | 45.95p | 43.60p | 44.70p | 74,780 |
Feb 8, 2024 | 45.70p | 43.62p | 43.62p | 44.20p | 12,106 |
Feb 7, 2024 | 44.20p | 45.00p | 43.62p | 44.20p | 35,328 |
Feb 6, 2024 | 44.20p | 43.40p | 43.40p | 44.20p | 15,000 |
Feb 2, 2024 | 44.80p | 43.60p | 43.60p | 44.20p | 10,588 |
Feb 1, 2024 | 43.70p | 45.00p | 43.62p | 45.00p | 53,466 |
Jan 31, 2024 | 43.70p | 43.99p | 43.53p | 43.70p | 15,752 |
Jan 30, 2024 | 43.70p | 43.99p | 43.40p | 43.70p | 16,383 |
Jan 29, 2024 | 43.70p | 44.00p | 43.90p | 43.70p | 14,754 |
Jan 26, 2024 | 44.00p | 43.53p | 43.50p | 43.70p | 20,000 |
Jan 25, 2024 | 44.00p | 44.45p | 43.50p | 44.00p | 74,380 |
Jan 24, 2024 | 43.70p | 44.00p | 43.40p | 44.00p | 48,809 |
Jan 23, 2024 | 44.00p | 44.40p | 43.40p | 44.00p | 178,376 |
Jan 22, 2024 | 42.50p | 43.90p | 40.80p | 43.50p | 126,969 |
Jan 19, 2024 | 42.50p | 42.95p | 41.36p | 42.50p | 81,335 |
Jan 18, 2024 | 41.50p | 42.00p | 40.83p | 42.00p | 67,799 |
Jan 17, 2024 | 40.50p | 42.00p | 41.97p | 41.50p | 652,576 |
Jan 16, 2024 | 40.50p | 42.00p | 39.67p | 40.50p | 7,900 |