1. Share Prices

  2. Baker Steel Resources Trust Limited (BSRT)

51.00p+1.50 (+3.03%)23 Apr 2024, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Baker Steel Resources Trust Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 22, 202448.00p49.00p48.00p49.50p71,704
Apr 19, 202447.50p48.25p47.25p48.00p59,690
Apr 18, 202445.50p47.50p45.00p47.50p117,545
Apr 17, 202445.50p47.00p44.00p47.00p38,326
Apr 16, 202445.40p46.75p45.40p45.40p33,783
Apr 15, 202445.40p46.60p45.45p45.40p23,390
Apr 12, 202445.40p45.99p45.00p45.40p592,588
Apr 11, 202445.40p46.00p44.05p45.40p286,877
Apr 10, 202445.40p46.00p43.80p45.40p99,160
Apr 9, 202445.40p46.10p44.00p45.40p95,208
Apr 8, 202445.40p46.13p44.00p45.40p133,749
Apr 5, 202445.30p47.00p43.60p45.30p182,160
Apr 4, 202445.30p46.25p43.76p45.30p246,618
Apr 3, 202445.30p46.40p43.60p45.30p152,489
Apr 2, 202445.20p46.40p43.70p45.30p209,035
Mar 28, 202444.70p45.90p44.50p45.30p85,913
Mar 27, 202444.70p46.00p43.50p45.00p36,473
Mar 26, 202446.00p44.60p43.80p45.00p70,999
Mar 25, 202446.00p44.05p44.05p46.00p1,166
Mar 22, 202447.00p46.79p44.03p46.00p74,486
Mar 21, 202447.00p46.80p46.01p47.00p68,181
Mar 20, 202446.50p46.00p45.00p46.50p10,007
Mar 19, 202446.50p45.60p45.10p46.50p14,512
Mar 18, 202446.00p47.10p44.00p46.50p21,295
Mar 15, 202446.50p46.48p46.00p46.00p62,000
Mar 13, 202447.00p46.59p45.00p46.50p53,667
Mar 12, 202446.00p46.70p45.00p47.00p69,187
Mar 11, 202445.50p45.98p45.00p46.00p67,079
Mar 8, 202446.50p47.42p44.10p45.50p45,520
Mar 7, 202445.00p49.40p45.80p47.50p38,141
Mar 6, 202445.00p45.80p44.50p45.00p54,654
Mar 5, 202447.00p47.40p46.40p46.40p58,731
Mar 4, 202445.00p48.70p46.00p47.00p222,490
Mar 1, 202443.70p48.00p43.50p45.00p459,765
Feb 29, 202444.70p44.20p43.50p43.70p32,069
Feb 28, 202444.80p45.00p43.15p44.20p58,909
Feb 27, 202444.80p45.48p43.60p44.80p26,099
Feb 26, 202444.80p46.00p43.60p44.80p15,601
Feb 23, 202444.80p45.50p43.60p44.80p25,612
Feb 22, 202444.80p43.60p43.60p44.80p14,285
Feb 21, 202444.80p45.70p43.60p44.80p36,000
Feb 20, 202444.80p43.60p43.60p44.80p31,060
Feb 19, 202444.60p44.60p43.60p44.80p4,000
Feb 16, 202445.00p45.50p45.50p44.60p1,000
Feb 15, 202445.00p44.00p44.00p45.00p3,408
Feb 14, 202445.00p44.00p44.00p45.00p2
Feb 13, 202444.80p45.77p43.82p45.00p45,659
Feb 12, 202444.70p45.77p43.62p44.80p9,057
Feb 9, 202444.70p45.95p43.60p44.70p74,780
Feb 8, 202445.70p43.62p43.62p44.20p12,106
12345
Showing 1 to 50 of 237

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Petershill Partners PLC207.0011.29
Associated British Foods PLC2,731.008.98
Ferrexpo PLC52.208.30
Trustpilot Group PLC195.006.79
Bank Of Georgia Group PLC5,160.005.41
Ocado Group PLC377.805.41

Fallers

CompanyPrice% Chg
Jupiter Fund Management PLC75.80-6.42
Smurfit Kappa Group PLC3,466.00-2.37
Endeavour Mining PLC1,680.00-2.33
Anglo American PLC2,111.00-2.27
Wizz Air Holdings PLC2,138.00-2.20
Antofagasta PLC2,155.00-2.09